595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,185200,35285347,436,436,436,436,4721
|
|
20241023,185100,35285347,436,436,436,436,0
|
|
20241023,185000,35285347,436,436,436,436,0
|
|
20241023,184900,35285347,436,436,436,436,0
|
|
20241023,184800,35285347,436,436,436,436,0
|
|
20241023,184700,35285347,436,436,436,436,0
|
|
20241023,184600,35285347,436,436,436,436,0
|
|
20241023,184500,35285347,436,436,436,436,0
|
|
20241023,184400,35285347,436,436,436,436,0
|
|
20241023,184300,35285347,436,436,436,436,0
|
|
20241023,184200,35285347,436,436,436,436,0
|
|
20241023,184100,35285347,436,436,436,436,0
|
|
20241023,184000,35285347,436,436,436,436,0
|
|
20241023,183900,35285347,436,436,436,436,0
|
|
20241023,183800,35285347,436,436,436,436,0
|
|
20241023,183700,35285347,436,436,436,436,0
|
|
20241023,183600,35285347,436,436,436,436,0
|
|
20241023,183500,35285347,436,436,436,436,0
|
|
20241023,183400,35285347,436,436,436,436,0
|
|
20241023,183300,35285347,436,436,436,436,0
|
|
20241023,183200,35285347,436,436,436,436,0
|
|
20241023,183100,35285347,436,436,436,436,0
|
|
20241023,183000,35285347,436,436,436,436,0
|
|
20241023,182900,35285347,436,436,436,436,0
|
|
20241023,182800,35285347,436,436,436,436,0
|
|
20241023,182700,35285347,436,436,436,436,0
|
|
20241023,182600,35285347,436,436,436,436,0
|
|
20241023,182500,35285347,436,436,436,436,0
|
|
20241023,182400,35285347,436,436,436,436,0
|
|
20241023,182300,35285347,436,436,436,436,0
|
|
20241023,182200,35285347,436,436,436,436,4721
|
|
20241023,182100,35285347,436,436,436,436,0
|
|
20241023,182000,35285347,436,436,436,436,0
|
|
20241023,181900,35285347,436,436,436,436,0
|
|
20241023,181800,35285347,436,436,436,436,0
|
|
20241023,181700,35285347,436,436,436,436,0
|
|
20241023,181600,35285347,436,436,436,436,0
|
|
20241023,181500,35285347,436,436,436,436,0
|
|
20241023,181400,35285347,436,436,436,436,0
|
|
20241023,181300,35285347,436,436,436,436,0
|
|
20241023,181200,35285347,436,436,436,436,0
|
|
20241023,181100,35285347,436,436,436,436,0
|
|
20241023,181000,35285347,436,436,436,436,0
|
|
20241023,180900,35285347,436,436,436,436,0
|
|
20241023,180800,35285347,436,436,436,436,0
|
|
20241023,180700,35285347,436,436,436,436,0
|
|
20241023,180600,35285347,436,436,436,436,0
|
|
20241023,180500,35285347,436,436,436,436,0
|
|
20241023,180400,35285347,436,436,436,436,0
|
|
20241023,180300,35285347,436,436,436,436,0
|
|
20241023,180200,35285347,436,436,436,436,0
|
|
20241023,180100,35285347,436,436,436,436,0
|
|
20241023,180000,35285347,436,436,436,436,0
|
|
20241023,175900,35285347,436,436,436,436,0
|
|
20241023,175800,35285347,436,436,436,436,0
|
|
20241023,175700,35285347,436,436,436,436,0
|
|
20241023,175600,35285347,436,436,436,436,0
|
|
20241023,175500,35285347,436,436,436,436,0
|
|
20241023,175400,35285347,436,436,436,436,0
|
|
20241023,175300,35285347,436,436,436,436,0
|
|
20241023,175200,35285347,436,436,436,436,4721
|
|
20241023,175100,35285347,436,436,436,436,0
|
|
20241023,175000,35285347,436,436,436,436,0
|
|
20241023,174900,35285347,436,436,436,436,0
|
|
20241023,174800,35285347,436,436,436,436,0
|
|
20241023,174700,35285347,436,436,436,436,0
|
|
20241023,174600,35285347,436,436,436,436,0
|
|
20241023,174500,35285347,436,436,436,436,0
|
|
20241023,174400,35285347,436,436,436,436,0
|
|
20241023,174300,35285347,436,436,436,436,0
|
|
20241023,174200,35285347,436,436,436,436,0
|
|
20241023,174100,35285347,436,436,436,436,0
|
|
20241023,174000,35285347,436,436,436,436,0
|
|
20241023,173900,35285347,436,436,436,436,0
|
|
20241023,173800,35285347,436,436,436,436,0
|
|
20241023,173700,35285347,436,436,436,436,0
|
|
20241023,173600,35285347,436,436,436,436,0
|
|
20241023,173500,35285347,436,436,436,436,0
|
|
20241023,173400,35285347,436,436,436,436,0
|
|
20241023,173300,35285347,436,436,436,436,0
|
|
20241023,173200,35285347,436,436,436,436,0
|
|
20241023,173100,35285347,436,436,436,436,0
|
|
20241023,173000,35285347,436,436,436,436,0
|
|
20241023,172900,35285347,436,436,436,436,0
|
|
20241023,172800,35285347,436,436,436,436,0
|
|
20241023,172700,35285347,436,436,436,436,0
|
|
20241023,172600,35285347,436,436,436,436,0
|
|
20241023,172500,35285347,436,436,436,436,0
|
|
20241023,172400,35285347,436,436,436,436,0
|
|
20241023,172300,35285347,436,436,436,436,0
|
|
20241023,172200,35285347,436,436,436,436,4721
|
|
20241023,172100,35285347,436,436,436,436,0
|
|
20241023,172000,35285347,436,436,436,436,0
|
|
20241023,171900,35285347,436,436,436,436,0
|
|
20241023,171800,35285347,436,436,436,436,0
|
|
20241023,171700,35285347,436,436,436,436,0
|
|
20241023,171600,35285347,436,436,436,436,0
|
|
20241023,171500,35285347,436,436,436,436,0
|
|
20241023,171400,35285347,436,436,436,436,0
|
|
20241023,171300,35285347,436,436,436,436,0
|
|
20241023,171200,35285347,436,436,436,436,0
|
|
20241023,171100,35285347,436,436,436,436,0
|
|
20241023,171000,35285347,436,436,436,436,0
|
|
20241023,170900,35285347,436,436,436,436,0
|
|
20241023,170800,35285347,436,436,436,436,0
|
|
20241023,170700,35285347,436,436,436,436,0
|
|
20241023,170600,35285347,436,436,436,436,0
|
|
20241023,170500,35285347,436,436,436,436,0
|
|
20241023,170400,35285347,436,436,436,436,0
|
|
20241023,170300,35285347,436,436,436,436,0
|
|
20241023,170200,35285347,436,436,436,436,0
|
|
20241023,170100,35285347,436,436,436,436,0
|
|
20241023,170000,35285347,436,436,436,436,0
|
|
20241023,165900,35285347,436,436,436,436,0
|
|
20241023,165800,35285347,436,436,436,436,0
|
|
20241023,165700,35285347,436,436,436,436,0
|
|
20241023,165600,35285347,436,436,436,436,0
|
|
20241023,165500,35285347,436,436,436,436,0
|
|
20241023,165400,35285347,436,436,436,436,0
|
|
20241023,165300,35285347,436,436,436,436,0
|
|
20241023,165200,35285347,436,436,436,436,4721
|
|
20241023,165100,35285347,436,436,436,436,0
|
|
20241023,165000,35285347,436,436,436,436,0
|
|
20241023,164900,35285347,436,436,436,436,0
|
|
20241023,164800,35285347,436,436,436,436,0
|
|
20241023,164700,35285347,436,436,436,436,0
|
|
20241023,164600,35285347,436,436,436,436,0
|
|
20241023,164500,35285347,436,436,436,436,0
|
|
20241023,164400,35285347,436,436,436,436,0
|
|
20241023,164300,35285347,436,436,436,436,0
|
|
20241023,164200,35285347,436,436,436,436,0
|
|
20241023,164100,35285347,436,436,436,436,0
|
|
20241023,164000,35285347,436,436,436,436,0
|
|
20241023,163900,35285347,436,436,436,436,0
|
|
20241023,163800,35285347,436,436,436,436,0
|
|
20241023,163700,35285347,436,436,436,436,0
|
|
20241023,163600,35285347,436,436,436,436,0
|
|
20241023,163500,35285347,436,436,436,436,0
|
|
20241023,163400,35285347,436,436,436,436,0
|
|
20241023,163300,35285347,436,436,436,436,0
|
|
20241023,163200,35285347,436,436,436,436,0
|
|
20241023,163100,35285347,436,436,436,436,0
|
|
20241023,163000,35285347,436,436,436,436,0
|
|
20241023,162900,35285347,436,436,436,436,0
|
|
20241023,162800,35285347,436,436,436,436,0
|
|
20241023,162700,35285347,436,436,436,436,0
|
|
20241023,162600,35285347,436,436,436,436,0
|
|
20241023,162500,35285347,436,436,436,436,0
|
|
20241023,162400,35285347,436,436,436,436,0
|
|
20241023,162300,35285347,436,436,436,436,0
|
|
20241023,162200,35285347,436,436,436,436,4721
|
|
20241023,162100,35285347,436,436,436,436,0
|
|
20241023,162000,35285347,436,436,436,436,0
|
|
20241023,161900,35285347,436,436,436,436,0
|
|
20241023,161800,35285347,436,436,436,436,0
|
|
20241023,161700,35285347,436,436,436,436,0
|
|
20241023,161600,35285347,436,436,436,436,0
|
|
20241023,161500,35285347,436,436,436,436,0
|
|
20241023,161400,35285347,436,436,436,436,0
|
|
20241023,161300,35285347,436,436,436,436,0
|
|
20241023,161200,35285347,436,436,436,436,0
|
|
20241023,161100,35285347,436,436,436,436,0
|
|
20241023,161000,35285347,436,436,436,436,0
|
|
20241023,160900,35285347,436,436,436,436,0
|
|
20241023,160800,35285347,436,436,436,436,0
|
|
20241023,160700,35285347,436,436,436,436,0
|
|
20241023,160600,35285347,436,436,436,436,0
|
|
20241023,160500,35285347,436,436,436,436,0
|
|
20241023,160400,35285347,436,436,436,436,0
|
|
20241023,160300,35285347,436,436,436,436,0
|
|
20241023,160200,35285347,436,436,436,436,0
|
|
20241023,160100,35285347,436,436,436,436,0
|
|
20241023,160000,35285347,436,436,436,436,0
|
|
20241023,155900,35285347,436,436,436,436,0
|
|
20241023,155800,35285347,436,436,436,436,0
|
|
20241023,155700,35285347,436,436,436,436,0
|
|
20241023,155600,35285347,436,436,436,436,0
|
|
20241023,155500,35285347,436,436,436,436,0
|
|
20241023,155400,35285347,436,436,436,436,0
|
|
20241023,155300,35285347,436,436,436,436,0
|
|
20241023,155200,35285347,436,436,436,436,4721
|
|
20241023,155100,35285347,436,436,436,436,0
|
|
20241023,155000,35285347,436,436,436,436,0
|
|
20241023,154900,35285347,436,436,436,436,0
|
|
20241023,154800,35285347,436,436,436,436,0
|
|
20241023,154700,35285347,436,436,436,436,0
|
|
20241023,154600,35285347,436,436,436,436,0
|
|
20241023,154500,35285347,436,436,436,436,0
|
|
20241023,154400,35285347,436,436,436,436,0
|
|
20241023,154300,35285347,436,436,436,436,0
|
|
20241023,154200,35285347,436,436,436,436,0
|
|
20241023,154100,35285347,436,436,436,436,0
|
|
20241023,154000,35285347,436,436,436,436,0
|
|
20241023,153900,35285347,436,436,436,436,0
|
|
20241023,153800,35285347,436,436,436,436,0
|
|
20241023,153700,35285347,436,436,436,436,0
|
|
20241023,153600,35285347,436,436,436,436,0
|
|
20241023,153500,35285347,436,436,436,436,0
|
|
20241023,153400,35285347,436,436,436,436,0
|
|
20241023,153300,35285347,436,436,436,436,0
|
|
20241023,153200,35285347,436,436,436,436,0
|
|
20241023,153100,35285347,436,436,436,436,0
|
|
20241023,153000,35285347,436,436,436,436,4721
|
|
20241023,152900,33226991,439,439,439,439,0
|
|
20241023,152800,33226991,439,439,439,439,0
|
|
20241023,152700,33226991,439,439,439,439,0
|
|
20241023,152600,33226991,439,439,439,439,0
|
|
20241023,152500,33226991,439,439,439,439,0
|
|
20241023,152400,33226991,439,439,439,439,0
|
|
20241023,152300,33226991,439,439,439,439,0
|
|
20241023,152200,33226991,439,439,439,439,0
|
|
20241023,152100,33226991,439,439,439,439,0
|
|
20241023,152000,33226991,439,439,439,439,0
|
|
20241023,151900,33226991,439,438,439,438,1353
|
|
20241023,151800,32634375,438,438,438,438,0
|
|
20241023,151700,32634375,438,438,438,438,0
|
|
20241023,151600,32634375,438,438,438,438,0
|
|
20241023,151500,32634375,438,438,438,438,0
|
|
20241023,151400,32634375,438,437,438,437,303
|
|
20241023,151300,32501962,437,437,437,437,0
|
|
20241023,151200,32501962,437,433,437,433,188
|
|
20241023,151100,32420554,438,438,438,433,2002
|
|
20241023,151000,31553678,437,437,437,437,1044
|
|
20241023,150900,31097450,439,439,439,439,0
|
|
20241023,150800,31097450,439,439,439,439,0
|
|
20241023,150700,31097450,439,439,439,439,0
|
|
20241023,150600,31097450,439,439,439,439,0
|
|
20241023,150500,31097450,439,439,439,439,0
|
|
20241023,150400,31097450,439,432,439,432,2870
|
|
20241023,150300,29857603,432,438,438,432,1569
|
|
20241023,150200,29176936,440,439,440,439,5
|
|
20241023,150100,29174738,440,435,446,435,3676
|
|
20241023,150000,27555359,435,434,437,434,5887
|
|
20241023,145900,24995042,434,434,434,434,0
|
|
20241023,145800,24995042,434,434,434,434,0
|
|
20241023,145700,24995042,434,434,434,434,0
|
|
20241023,145600,24995042,434,434,434,434,0
|
|
20241023,145500,24995042,434,434,434,434,0
|
|
20241023,145400,24995042,434,434,434,434,0
|
|
20241023,145300,24995042,434,432,434,432,493
|
|
20241023,145200,24782047,432,431,432,431,540
|
|
20241023,145100,24549305,431,430,431,430,5210
|
|
20241023,145000,22305795,431,431,431,431,102
|
|
20241023,144900,22261833,431,431,431,431,1
|
|
20241023,144800,22261402,431,431,431,431,1
|
|
20241023,144700,22260971,430,430,430,430,455
|
|
20241023,144600,22065321,430,430,430,430,0
|
|
20241023,144500,22065321,430,430,430,430,0
|
|
20241023,144400,22065321,430,430,430,430,1
|
|
20241023,144300,22064891,429,429,429,427,5004
|
|
20241023,144200,19918179,429,429,429,429,0
|
|
20241023,144100,19918179,429,429,429,429,1
|
|
20241023,144000,19917750,429,429,429,429,1
|
|
20241023,143900,19917321,429,429,429,429,0
|
|
20241023,143800,19917321,429,429,429,429,1
|
|
20241023,143700,19916892,427,429,429,427,1969
|
|
20241023,143600,19076126,429,429,429,429,0
|
|
20241023,143500,19076126,429,429,429,429,0
|
|
20241023,143400,19076126,429,429,429,429,200
|
|
20241023,143300,18990326,429,429,429,429,0
|
|
20241023,143200,18990326,429,429,429,429,1
|
|
20241023,143100,18989897,429,430,430,427,22548
|
|
20241023,143000,9329763,430,430,430,430,0
|
|
20241023,142900,9329763,430,432,432,430,151
|
|
20241023,142800,9264827,431,431,431,431,0
|
|
20241023,142700,9264827,431,431,431,431,0
|
|
20241023,142600,9264827,431,431,431,430,4018
|
|
20241023,142500,7537084,431,431,431,431,0
|
|
20241023,142400,7537084,431,431,431,431,0
|
|
20241023,142300,7537084,431,431,431,431,1
|
|
20241023,142200,7536653,431,431,431,431,0
|
|
20241023,142100,7536653,431,431,431,431,1
|
|
20241023,142000,7536222,431,431,431,431,0
|
|
20241023,141900,7536222,431,431,431,431,0
|
|
20241023,141800,7536222,431,431,431,431,0
|
|
20241023,141700,7536222,431,431,431,431,0
|
|
20241023,141600,7536222,431,431,431,431,0
|
|
20241023,141500,7536222,431,431,431,431,0
|
|
20241023,141400,7536222,431,431,431,431,1
|
|
20241023,141300,7535791,431,431,431,431,0
|
|
20241023,141200,7535791,431,431,431,431,0
|
|
20241023,141100,7535791,431,431,431,431,0
|
|
20241023,141000,7535791,431,431,431,431,1
|
|
20241023,140900,7535360,431,431,431,431,1
|
|
20241023,140800,7534929,431,431,431,431,1
|
|
20241023,140700,7534498,431,431,431,431,1
|
|
20241023,140600,7534067,431,431,431,431,0
|
|
20241023,140500,7534067,431,431,431,431,0
|
|
20241023,140400,7534067,431,431,431,431,0
|
|
20241023,140300,7534067,431,431,431,431,0
|
|
20241023,140200,7534067,431,431,431,431,0
|
|
20241023,140100,7534067,431,431,431,431,0
|
|
20241023,140000,7534067,431,431,431,431,1
|
|
20241023,135900,7533636,431,431,431,431,0
|
|
20241023,135800,7533636,431,431,431,431,260
|
|
20241023,135700,7421576,432,432,432,432,0
|
|
20241023,135600,7421576,432,432,432,432,0
|
|
20241023,135500,7421576,432,432,432,432,1
|
|
20241023,135400,7421144,432,432,432,432,15
|
|
20241023,135300,7414664,432,432,432,432,0
|
|
20241023,135200,7414664,432,432,432,432,0
|
|
20241023,135100,7414664,432,432,432,432,0
|
|
20241023,135000,7414664,432,432,432,432,0
|
|
20241023,134900,7414664,432,432,432,432,0
|
|
20241023,134800,7414664,432,432,432,432,0
|
|
20241023,134700,7414664,432,432,432,432,0
|
|
20241023,134600,7414664,432,432,432,432,0
|
|
20241023,134500,7414664,432,432,432,432,1
|
|
20241023,134400,7414232,433,433,433,433,0
|
|
20241023,134300,7414232,433,433,433,433,0
|
|
20241023,134200,7414232,433,433,433,433,0
|
|
20241023,134100,7414232,433,433,433,433,0
|
|
20241023,134000,7414232,433,433,433,433,0
|
|
20241023,133900,7414232,433,433,433,433,0
|
|
20241023,133800,7414232,433,433,433,433,0
|
|
20241023,133700,7414232,433,433,433,433,0
|
|
20241023,133600,7414232,433,433,433,433,0
|
|
20241023,133500,7414232,433,433,433,433,0
|
|
20241023,133400,7414232,433,433,433,433,3
|
|
20241023,133300,7412933,433,433,433,433,10
|
|
20241023,133200,7408603,433,433,433,433,0
|
|
20241023,133100,7408603,433,433,433,433,0
|
|
20241023,133000,7408603,433,433,433,433,10
|
|
20241023,132900,7404273,433,433,433,433,10
|
|
20241023,132800,7399943,433,433,433,433,0
|
|
20241023,132700,7399943,433,433,433,433,20
|
|
20241023,132600,7391283,433,433,433,433,0
|
|
20241023,132500,7391283,433,433,433,433,50
|
|
20241023,132400,7369633,431,431,431,431,0
|
|
20241023,132300,7369633,431,431,431,431,0
|
|
20241023,132200,7369633,431,431,431,431,0
|
|
20241023,132100,7369633,431,431,431,431,0
|
|
20241023,132000,7369633,431,431,431,431,0
|
|
20241023,131900,7369633,431,431,431,431,0
|
|
20241023,131800,7369633,431,431,431,431,1
|
|
20241023,131700,7369202,431,431,431,431,0
|
|
20241023,131600,7369202,431,431,431,431,0
|
|
20241023,131500,7369202,431,431,431,431,0
|
|
20241023,131400,7369202,431,431,431,431,0
|
|
20241023,131300,7369202,431,431,431,431,1
|
|
20241023,131200,7368771,431,431,431,431,0
|
|
20241023,131100,7368771,431,431,431,431,0
|
|
20241023,131000,7368771,431,431,431,431,0
|
|
20241023,130900,7368771,431,431,431,431,0
|
|
20241023,130800,7368771,431,431,431,431,0
|
|
20241023,130700,7368771,431,431,431,431,30
|
|
20241023,130600,7355841,433,433,433,433,0
|
|
20241023,130500,7355841,433,433,433,433,0
|
|
20241023,130400,7355841,433,433,433,433,0
|
|
20241023,130300,7355841,433,433,433,433,0
|
|
20241023,130200,7355841,433,433,433,433,0
|
|
20241023,130100,7355841,433,433,433,433,0
|
|
20241023,130000,7355841,433,433,433,433,44
|
|
20241023,125900,7336789,433,433,433,433,0
|
|
20241023,125800,7336789,433,432,433,432,60
|
|
20241023,125700,7310865,432,432,432,432,0
|
|
20241023,125600,7310865,432,432,432,432,0
|
|
20241023,125500,7310865,432,432,432,432,0
|
|
20241023,125400,7310865,432,432,432,432,0
|
|
20241023,125300,7310865,432,432,432,432,0
|
|
20241023,125200,7310865,432,432,432,432,0
|
|
20241023,125100,7310865,432,432,432,432,190
|
|
20241023,125000,7228785,432,432,432,432,1
|
|
20241023,124900,7228353,432,432,432,432,1
|
|
20241023,124800,7227921,431,431,431,431,10
|
|
20241023,124700,7223611,431,431,431,431,801
|
|
20241023,124600,6878380,431,431,431,431,0
|
|
20241023,124500,6878380,431,431,431,431,0
|
|
20241023,124400,6878380,431,431,431,431,0
|
|
20241023,124300,6878380,431,431,431,431,0
|
|
20241023,124200,6878380,431,431,431,431,3
|
|
20241023,124100,6877087,431,431,431,431,0
|
|
20241023,124000,6877087,431,431,431,431,0
|
|
20241023,123900,6877087,431,431,431,431,1
|
|
20241023,123800,6876656,431,431,431,431,0
|
|
20241023,123700,6876656,431,431,431,431,1
|
|
20241023,123600,6876225,431,431,431,431,0
|
|
20241023,123500,6876225,431,431,431,431,0
|
|
20241023,123400,6876225,431,431,431,431,1
|
|
20241023,123300,6875794,431,431,431,431,0
|
|
20241023,123200,6875794,431,431,431,431,2
|
|
20241023,123100,6874932,431,431,431,431,0
|
|
20241023,123000,6874932,431,431,431,431,0
|
|
20241023,122900,6874932,431,431,431,431,0
|
|
20241023,122800,6874932,431,431,431,431,0
|
|
20241023,122700,6874932,431,431,431,431,101
|
|
20241023,122600,6831401,431,431,431,431,0
|
|
20241023,122500,6831401,431,431,431,431,0
|
|
20241023,122400,6831401,431,431,431,431,0
|
|
20241023,122300,6831401,431,431,431,431,15
|
|
20241023,122200,6824936,431,431,431,431,0
|
|
20241023,122100,6824936,431,431,431,431,0
|
|
20241023,122000,6824936,431,431,431,431,7
|
|
20241023,121900,6821919,432,432,432,432,1
|
|
20241023,121800,6821487,432,432,432,432,0
|
|
20241023,121700,6821487,432,432,432,432,0
|
|
20241023,121600,6821487,432,432,432,432,2
|
|
20241023,121500,6820623,431,431,431,431,0
|
|
20241023,121400,6820623,431,431,431,431,0
|
|
20241023,121300,6820623,431,431,431,431,0
|
|
20241023,121200,6820623,431,431,431,431,0
|
|
20241023,121100,6820623,431,431,431,431,0
|
|
20241023,121000,6820623,431,431,431,431,0
|
|
20241023,120900,6820623,431,431,431,431,0
|
|
20241023,120800,6820623,431,431,431,431,0
|
|
20241023,120700,6820623,431,431,431,431,0
|
|
20241023,120600,6820623,431,431,431,431,0
|
|
20241023,120500,6820623,431,431,431,431,0
|
|
20241023,120400,6820623,431,431,431,431,0
|
|
20241023,120300,6820623,431,431,431,431,489
|
|
20241023,120200,6609864,432,432,432,432,0
|
|
20241023,120100,6609864,432,432,432,432,0
|
|
20241023,120000,6609864,432,432,432,432,0
|
|
20241023,115900,6609864,432,432,432,432,0
|
|
20241023,115800,6609864,432,432,432,432,0
|
|
20241023,115700,6609864,432,432,432,432,0
|
|
20241023,115600,6609864,432,432,432,432,0
|
|
20241023,115500,6609864,432,432,432,432,0
|
|
20241023,115400,6609864,432,432,432,432,0
|
|
20241023,115300,6609864,432,432,432,432,0
|
|
20241023,115200,6609864,432,432,432,432,1
|
|
20241023,115100,6609432,432,432,432,432,1
|
|
20241023,115000,6609000,432,432,432,432,0
|
|
20241023,114900,6609000,432,432,432,432,0
|
|
20241023,114800,6609000,432,432,432,432,0
|
|
20241023,114700,6609000,432,432,432,432,4
|
|
20241023,114600,6607272,432,432,432,432,0
|
|
20241023,114500,6607272,432,432,432,432,0
|
|
20241023,114400,6607272,432,432,432,432,0
|
|
20241023,114300,6607272,432,432,432,432,0
|
|
20241023,114200,6607272,432,432,432,432,0
|
|
20241023,114100,6607272,432,432,432,432,0
|
|
20241023,114000,6607272,432,432,432,432,0
|
|
20241023,113900,6607272,432,432,432,432,0
|
|
20241023,113800,6607272,432,432,432,432,0
|
|
20241023,113700,6607272,432,432,432,432,0
|
|
20241023,113600,6607272,432,432,432,432,0
|
|
20241023,113500,6607272,432,432,432,432,0
|
|
20241023,113400,6607272,432,432,432,432,0
|
|
20241023,113300,6607272,432,432,432,432,0
|
|
20241023,113200,6607272,432,432,432,432,0
|
|
20241023,113100,6607272,432,432,432,432,0
|
|
20241023,113000,6607272,432,432,432,432,1
|
|
20241023,112900,6606840,430,430,430,430,0
|
|
20241023,112800,6606840,430,430,430,430,0
|
|
20241023,112700,6606840,430,430,430,430,0
|
|
20241023,112600,6606840,430,430,430,430,0
|
|
20241023,112500,6606840,430,430,430,430,0
|
|
20241023,112400,6606840,430,430,430,430,0
|
|
20241023,112300,6606840,430,430,430,430,0
|
|
20241023,112200,6606840,430,430,430,430,0
|
|
20241023,112100,6606840,430,430,430,430,0
|
|
20241023,112000,6606840,430,430,430,430,0
|
|
20241023,111900,6606840,430,430,430,430,0
|
|
20241023,111800,6606840,430,430,430,430,1
|
|
20241023,111700,6606410,432,432,432,432,0
|
|
20241023,111600,6606410,432,432,432,432,0
|
|
20241023,111500,6606410,432,432,432,432,0
|
|
20241023,111400,6606410,432,432,432,432,0
|
|
20241023,111300,6606410,432,432,432,432,0
|
|
20241023,111200,6606410,432,432,432,432,1
|
|
20241023,111100,6605978,432,432,432,432,0
|
|
20241023,111000,6605978,432,432,432,432,1
|
|
20241023,110900,6605546,432,432,432,432,0
|
|
20241023,110800,6605546,432,432,432,432,1
|
|
20241023,110700,6605114,430,430,430,430,1
|
|
20241023,110600,6604684,432,432,432,432,0
|
|
20241023,110500,6604684,432,432,432,432,0
|
|
20241023,110400,6604684,432,432,432,432,0
|
|
20241023,110300,6604684,432,432,432,432,0
|
|
20241023,110200,6604684,432,432,432,432,0
|
|
20241023,110100,6604684,432,432,432,432,0
|
|
20241023,110000,6604684,432,432,432,432,0
|
|
20241023,105900,6604684,432,432,432,432,0
|
|
20241023,105800,6604684,432,432,432,432,0
|
|
20241023,105700,6604684,432,432,432,432,0
|
|
20241023,105600,6604684,432,432,432,432,0
|
|
20241023,105500,6604684,432,432,432,432,0
|
|
20241023,105400,6604684,432,432,432,432,0
|
|
20241023,105300,6604684,432,432,432,432,0
|
|
20241023,105200,6604684,432,432,432,432,0
|
|
20241023,105100,6604684,432,432,432,432,0
|
|
20241023,105000,6604684,432,432,432,432,0
|
|
20241023,104900,6604684,432,432,432,432,0
|
|
20241023,104800,6604684,432,432,432,432,0
|
|
20241023,104700,6604684,432,432,432,432,0
|
|
20241023,104600,6604684,432,432,432,432,0
|
|
20241023,104500,6604684,432,432,432,432,0
|
|
20241023,104400,6604684,432,432,432,432,0
|
|
20241023,104300,6604684,432,432,432,432,0
|
|
20241023,104200,6604684,432,432,432,432,0
|
|
20241023,104100,6604684,432,432,432,432,2
|
|
20241023,104000,6603820,432,431,432,431,50
|
|
20241023,103900,6582265,431,431,431,431,50
|
|
20241023,103800,6560715,431,431,431,431,700
|
|
20241023,103700,6259015,430,430,430,430,0
|
|
20241023,103600,6259015,430,430,430,430,0
|
|
20241023,103500,6259015,430,430,430,430,0
|
|
20241023,103400,6259015,430,430,430,430,347
|
|
20241023,103300,6109805,432,432,432,432,0
|
|
20241023,103200,6109805,432,432,432,432,0
|
|
20241023,103100,6109805,432,432,432,432,0
|
|
20241023,103000,6109805,432,432,432,432,2
|
|
20241023,102900,6108941,433,433,433,433,0
|
|
20241023,102800,6108941,433,433,433,433,0
|
|
20241023,102700,6108941,433,433,433,433,0
|
|
20241023,102600,6108941,433,433,433,433,0
|
|
20241023,102500,6108941,433,433,433,433,0
|
|
20241023,102400,6108941,433,433,433,433,0
|
|
20241023,102300,6108941,433,433,433,433,0
|
|
20241023,102200,6108941,433,433,433,433,0
|
|
20241023,102100,6108941,433,432,433,432,6
|
|
20241023,102000,6106345,432,432,432,432,1
|
|
20241023,101900,6105913,432,432,432,432,0
|
|
20241023,101800,6105913,432,432,432,432,1
|
|
20241023,101700,6105481,432,432,432,432,1
|
|
20241023,101600,6105049,435,435,435,435,0
|
|
20241023,101500,6105049,435,435,435,435,0
|
|
20241023,101400,6105049,435,435,435,435,0
|
|
20241023,101300,6105049,435,435,435,435,0
|
|
20241023,101200,6105049,435,435,435,435,0
|
|
20241023,101100,6105049,435,434,435,434,3
|
|
20241023,101000,6103746,433,433,433,433,0
|
|
20241023,100900,6103746,433,432,433,432,5
|
|
20241023,100800,6101585,431,430,431,430,4971
|
|
20241023,100700,3963738,428,428,428,428,0
|
|
20241023,100600,3963738,428,428,428,428,0
|
|
20241023,100500,3963738,428,429,429,428,501
|
|
20241023,100400,3748987,431,431,431,431,0
|
|
20241023,100300,3748987,431,431,431,431,1
|
|
20241023,100200,3748556,431,431,431,431,1
|
|
20241023,100100,3748125,431,431,431,431,5
|
|
20241023,100000,3745970,431,431,431,431,100
|
|
20241023,095900,3702870,429,429,429,429,0
|
|
20241023,095800,3702870,429,429,429,429,0
|
|
20241023,095700,3702870,429,429,429,429,1
|
|
20241023,095600,3702441,428,428,428,428,0
|
|
20241023,095500,3702441,428,428,428,428,0
|
|
20241023,095400,3702441,428,428,428,428,0
|
|
20241023,095300,3702441,428,428,428,428,83
|
|
20241023,095200,3666917,428,430,430,428,5000
|
|
20241023,095100,1522221,430,430,430,430,0
|
|
20241023,095000,1522221,430,430,430,430,814
|
|
20241023,094900,1172201,432,432,432,432,0
|
|
20241023,094800,1172201,432,432,432,432,0
|
|
20241023,094700,1172201,432,432,432,432,1
|
|
20241023,094600,1171769,432,432,432,432,0
|
|
20241023,094500,1171769,432,432,432,432,0
|
|
20241023,094400,1171769,432,432,432,432,0
|
|
20241023,094300,1171769,432,432,432,432,0
|
|
20241023,094200,1171769,432,432,432,432,0
|
|
20241023,094100,1171769,432,432,432,432,0
|
|
20241023,094000,1171769,432,432,432,432,2
|
|
20241023,093900,1170905,432,432,432,432,0
|
|
20241023,093800,1170905,432,432,432,432,2
|
|
20241023,093700,1170041,432,432,432,432,0
|
|
20241023,093600,1170041,432,432,432,432,0
|
|
20241023,093500,1170041,432,432,432,432,5
|
|
20241023,093400,1167881,432,432,432,432,117
|
|
20241023,093300,1117337,431,432,432,431,54
|
|
20241023,093200,1094010,432,430,432,430,16
|
|
20241023,093100,1087100,432,432,432,432,1
|
|
20241023,093000,1086668,431,431,431,431,0
|
|
20241023,092900,1086668,431,431,431,431,500
|
|
20241023,092800,871168,430,430,430,430,151
|
|
20241023,092700,806238,431,431,431,431,4
|
|
20241023,092600,804514,431,431,431,431,0
|
|
20241023,092500,804514,431,431,431,431,212
|
|
20241023,092400,713142,432,432,432,432,1499
|
|
20241023,092300,65574,432,432,432,432,2
|
|
20241023,092200,64710,435,435,435,435,0
|
|
20241023,092100,64710,435,435,435,435,1
|
|
20241023,092000,64275,435,433,435,432,4
|
|
20241023,091900,62542,434,434,434,434,0
|
|
20241023,091800,62542,434,434,434,434,4
|
|
20241023,091700,60806,434,434,434,434,0
|
|
20241023,091600,60806,434,434,434,434,0
|
|
20241023,091500,60806,434,434,434,434,53
|
|
20241023,091400,37804,435,435,435,435,0
|
|
20241023,091300,37804,435,435,435,435,0
|
|
20241023,091200,37804,435,435,435,435,0
|
|
20241023,091100,37804,435,435,435,435,0
|
|
20241023,091000,37804,435,435,435,435,19
|
|
20241023,090900,29539,434,434,434,434,0
|
|
20241023,090800,29539,434,434,434,434,0
|
|
20241023,090700,29539,434,434,434,434,2
|
|
20241023,090600,28671,435,434,435,434,16
|
|
20241023,090500,21712,435,435,435,435,0
|
|
20241023,090400,21712,435,435,435,435,0
|
|
20241023,090300,21712,435,435,435,435,0
|
|
20241023,090200,21712,435,435,435,435,0
|
|
20241023,090100,21712,435,435,435,435,0
|
|
20241023,090000,21712,435,434,435,434,50
|