594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,185100,29398816,431,431,431,431,3639
|
|
20241024,185000,29398816,431,431,431,431,0
|
|
20241024,184900,29398816,431,431,431,431,0
|
|
20241024,184800,29398816,431,431,431,431,0
|
|
20241024,184700,29398816,431,431,431,431,0
|
|
20241024,184600,29398816,431,431,431,431,0
|
|
20241024,184500,29398816,431,431,431,431,0
|
|
20241024,184400,29398816,431,431,431,431,0
|
|
20241024,184300,29398816,431,431,431,431,0
|
|
20241024,184200,29398816,431,431,431,431,0
|
|
20241024,184100,29398816,431,431,431,431,0
|
|
20241024,184000,29398816,431,431,431,431,0
|
|
20241024,183900,29398816,431,431,431,431,0
|
|
20241024,183800,29398816,431,431,431,431,0
|
|
20241024,183700,29398816,431,431,431,431,0
|
|
20241024,183600,29398816,431,431,431,431,0
|
|
20241024,183500,29398816,431,431,431,431,0
|
|
20241024,183400,29398816,431,431,431,431,0
|
|
20241024,183300,29398816,431,431,431,431,0
|
|
20241024,183200,29398816,431,431,431,431,0
|
|
20241024,183100,29398816,431,431,431,431,0
|
|
20241024,183000,29398816,431,431,431,431,0
|
|
20241024,182900,29398816,431,431,431,431,0
|
|
20241024,182800,29398816,431,431,431,431,0
|
|
20241024,182700,29398816,431,431,431,431,0
|
|
20241024,182600,29398816,431,431,431,431,0
|
|
20241024,182500,29398816,431,431,431,431,0
|
|
20241024,182400,29398816,431,431,431,431,0
|
|
20241024,182300,29398816,431,431,431,431,0
|
|
20241024,182200,29398816,431,431,431,431,0
|
|
20241024,182100,29398816,431,431,431,431,3639
|
|
20241024,182000,29398816,431,431,431,431,0
|
|
20241024,181900,29398816,431,431,431,431,0
|
|
20241024,181800,29398816,431,431,431,431,0
|
|
20241024,181700,29398816,431,431,431,431,0
|
|
20241024,181600,29398816,431,431,431,431,0
|
|
20241024,181500,29398816,431,431,431,431,0
|
|
20241024,181400,29398816,431,431,431,431,0
|
|
20241024,181300,29398816,431,431,431,431,0
|
|
20241024,181200,29398816,431,431,431,431,0
|
|
20241024,181100,29398816,431,431,431,431,0
|
|
20241024,181000,29398816,431,431,431,431,0
|
|
20241024,180900,29398816,431,431,431,431,0
|
|
20241024,180800,29398816,431,431,431,431,0
|
|
20241024,180700,29398816,431,431,431,431,0
|
|
20241024,180600,29398816,431,431,431,431,0
|
|
20241024,180500,29398816,431,431,431,431,0
|
|
20241024,180400,29398816,431,431,431,431,0
|
|
20241024,180300,29398816,431,431,431,431,0
|
|
20241024,180200,29398816,431,431,431,431,0
|
|
20241024,180100,29398816,431,431,431,431,0
|
|
20241024,180000,29398816,431,431,431,431,0
|
|
20241024,175900,29398816,431,431,431,431,0
|
|
20241024,175800,29398816,431,431,431,431,0
|
|
20241024,175700,29398816,431,431,431,431,0
|
|
20241024,175600,29398816,431,431,431,431,0
|
|
20241024,175500,29398816,431,431,431,431,0
|
|
20241024,175400,29398816,431,431,431,431,0
|
|
20241024,175300,29398816,431,431,431,431,0
|
|
20241024,175200,29398816,431,431,431,431,0
|
|
20241024,175100,29398816,431,431,431,431,3639
|
|
20241024,175000,29398816,431,431,431,431,0
|
|
20241024,174900,29398816,431,431,431,431,0
|
|
20241024,174800,29398816,431,431,431,431,0
|
|
20241024,174700,29398816,431,431,431,431,0
|
|
20241024,174600,29398816,431,431,431,431,0
|
|
20241024,174500,29398816,431,431,431,431,0
|
|
20241024,174400,29398816,431,431,431,431,0
|
|
20241024,174300,29398816,431,431,431,431,0
|
|
20241024,174200,29398816,431,431,431,431,0
|
|
20241024,174100,29398816,431,431,431,431,0
|
|
20241024,174000,29398816,431,431,431,431,0
|
|
20241024,173900,29398816,431,431,431,431,0
|
|
20241024,173800,29398816,431,431,431,431,0
|
|
20241024,173700,29398816,431,431,431,431,0
|
|
20241024,173600,29398816,431,431,431,431,0
|
|
20241024,173500,29398816,431,431,431,431,0
|
|
20241024,173400,29398816,431,431,431,431,0
|
|
20241024,173300,29398816,431,431,431,431,0
|
|
20241024,173200,29398816,431,431,431,431,0
|
|
20241024,173100,29398816,431,431,431,431,0
|
|
20241024,173000,29398816,431,431,431,431,0
|
|
20241024,172900,29398816,431,431,431,431,0
|
|
20241024,172800,29398816,431,431,431,431,0
|
|
20241024,172700,29398816,431,431,431,431,0
|
|
20241024,172600,29398816,431,431,431,431,0
|
|
20241024,172500,29398816,431,431,431,431,0
|
|
20241024,172400,29398816,431,431,431,431,0
|
|
20241024,172300,29398816,431,431,431,431,0
|
|
20241024,172200,29398816,431,431,431,431,0
|
|
20241024,172100,29398816,431,431,431,431,3639
|
|
20241024,172000,29398816,431,431,431,431,0
|
|
20241024,171900,29398816,431,431,431,431,0
|
|
20241024,171800,29398816,431,431,431,431,0
|
|
20241024,171700,29398816,431,431,431,431,0
|
|
20241024,171600,29398816,431,431,431,431,0
|
|
20241024,171500,29398816,431,431,431,431,0
|
|
20241024,171400,29398816,431,431,431,431,0
|
|
20241024,171300,29398816,431,431,431,431,0
|
|
20241024,171200,29398816,431,431,431,431,0
|
|
20241024,171100,29398816,431,431,431,431,0
|
|
20241024,171000,29398816,431,431,431,431,0
|
|
20241024,170900,29398816,431,431,431,431,0
|
|
20241024,170800,29398816,431,431,431,431,0
|
|
20241024,170700,29398816,431,431,431,431,0
|
|
20241024,170600,29398816,431,431,431,431,0
|
|
20241024,170500,29398816,431,431,431,431,0
|
|
20241024,170400,29398816,431,431,431,431,0
|
|
20241024,170300,29398816,431,431,431,431,0
|
|
20241024,170200,29398816,431,431,431,431,0
|
|
20241024,170100,29398816,431,431,431,431,0
|
|
20241024,170000,29398816,431,431,431,431,0
|
|
20241024,165900,29398816,431,431,431,431,0
|
|
20241024,165800,29398816,431,431,431,431,0
|
|
20241024,165700,29398816,431,431,431,431,0
|
|
20241024,165600,29398816,431,431,431,431,0
|
|
20241024,165500,29398816,431,431,431,431,0
|
|
20241024,165400,29398816,431,431,431,431,0
|
|
20241024,165300,29398816,431,431,431,431,0
|
|
20241024,165200,29398816,431,431,431,431,0
|
|
20241024,165100,29398816,431,431,431,431,3639
|
|
20241024,165000,29398816,431,431,431,431,0
|
|
20241024,164900,29398816,431,431,431,431,0
|
|
20241024,164800,29398816,431,431,431,431,0
|
|
20241024,164700,29398816,431,431,431,431,0
|
|
20241024,164600,29398816,431,431,431,431,0
|
|
20241024,164500,29398816,431,431,431,431,0
|
|
20241024,164400,29398816,431,431,431,431,0
|
|
20241024,164300,29398816,431,431,431,431,0
|
|
20241024,164200,29398816,431,431,431,431,0
|
|
20241024,164100,29398816,431,431,431,431,0
|
|
20241024,164000,29398816,431,431,431,431,0
|
|
20241024,163900,29398816,431,431,431,431,0
|
|
20241024,163800,29398816,431,431,431,431,0
|
|
20241024,163700,29398816,431,431,431,431,0
|
|
20241024,163600,29398816,431,431,431,431,0
|
|
20241024,163500,29398816,431,431,431,431,0
|
|
20241024,163400,29398816,431,431,431,431,0
|
|
20241024,163300,29398816,431,431,431,431,0
|
|
20241024,163200,29398816,431,431,431,431,0
|
|
20241024,163100,29398816,431,431,431,431,0
|
|
20241024,163000,29398816,431,431,431,431,0
|
|
20241024,162900,29398816,431,431,431,431,0
|
|
20241024,162800,29398816,431,431,431,431,0
|
|
20241024,162700,29398816,431,431,431,431,0
|
|
20241024,162600,29398816,431,431,431,431,0
|
|
20241024,162500,29398816,431,431,431,431,0
|
|
20241024,162400,29398816,431,431,431,431,0
|
|
20241024,162300,29398816,431,431,431,431,0
|
|
20241024,162200,29398816,431,431,431,431,0
|
|
20241024,162100,29398816,431,431,431,431,3639
|
|
20241024,162000,29398816,431,431,431,431,0
|
|
20241024,161900,29398816,431,431,431,431,0
|
|
20241024,161800,29398816,431,431,431,431,0
|
|
20241024,161700,29398816,431,431,431,431,0
|
|
20241024,161600,29398816,431,431,431,431,0
|
|
20241024,161500,29398816,431,431,431,431,0
|
|
20241024,161400,29398816,431,431,431,431,0
|
|
20241024,161300,29398816,431,431,431,431,0
|
|
20241024,161200,29398816,431,431,431,431,0
|
|
20241024,161100,29398816,431,431,431,431,0
|
|
20241024,161000,29398816,431,431,431,431,0
|
|
20241024,160900,29398816,431,431,431,431,0
|
|
20241024,160800,29398816,431,431,431,431,0
|
|
20241024,160700,29398816,431,431,431,431,0
|
|
20241024,160600,29398816,431,431,431,431,0
|
|
20241024,160500,29398816,431,431,431,431,0
|
|
20241024,160400,29398816,431,431,431,431,0
|
|
20241024,160300,29398816,431,431,431,431,0
|
|
20241024,160200,29398816,431,431,431,431,0
|
|
20241024,160100,29398816,431,431,431,431,0
|
|
20241024,160000,29398816,431,431,431,431,0
|
|
20241024,155900,29398816,431,431,431,431,0
|
|
20241024,155800,29398816,431,431,431,431,0
|
|
20241024,155700,29398816,431,431,431,431,0
|
|
20241024,155600,29398816,431,431,431,431,0
|
|
20241024,155500,29398816,431,431,431,431,0
|
|
20241024,155400,29398816,431,431,431,431,0
|
|
20241024,155300,29398816,431,431,431,431,0
|
|
20241024,155200,29398816,431,431,431,431,0
|
|
20241024,155100,29398816,431,431,431,431,3639
|
|
20241024,155000,29398816,431,431,431,431,0
|
|
20241024,154900,29398816,431,431,431,431,0
|
|
20241024,154800,29398816,431,431,431,431,0
|
|
20241024,154700,29398816,431,431,431,431,0
|
|
20241024,154600,29398816,431,431,431,431,0
|
|
20241024,154500,29398816,431,431,431,431,0
|
|
20241024,154400,29398816,431,431,431,431,0
|
|
20241024,154300,29398816,431,431,431,431,0
|
|
20241024,154200,29398816,431,431,431,431,0
|
|
20241024,154100,29398816,431,431,431,431,0
|
|
20241024,154000,29398816,431,431,431,431,0
|
|
20241024,153900,29398816,431,431,431,431,0
|
|
20241024,153800,29398816,431,431,431,431,0
|
|
20241024,153700,29398816,431,431,431,431,0
|
|
20241024,153600,29398816,431,431,431,431,0
|
|
20241024,153500,29398816,431,431,431,431,0
|
|
20241024,153400,29398816,431,431,431,431,0
|
|
20241024,153300,29398816,431,431,431,431,0
|
|
20241024,153200,29398816,431,431,431,431,0
|
|
20241024,153100,29398816,431,431,431,431,0
|
|
20241024,153000,29398816,431,431,431,431,3639
|
|
20241024,152900,27830407,431,431,431,431,0
|
|
20241024,152800,27830407,431,431,431,431,0
|
|
20241024,152700,27830407,431,431,431,431,0
|
|
20241024,152600,27830407,431,431,431,431,0
|
|
20241024,152500,27830407,431,431,431,431,0
|
|
20241024,152400,27830407,431,431,431,431,0
|
|
20241024,152300,27830407,431,431,431,431,0
|
|
20241024,152200,27830407,431,431,431,431,0
|
|
20241024,152100,27830407,431,431,431,431,0
|
|
20241024,152000,27830407,431,431,431,431,0
|
|
20241024,151900,27830407,431,431,431,431,0
|
|
20241024,151800,27830407,431,431,431,431,0
|
|
20241024,151700,27830407,431,431,431,431,924
|
|
20241024,151600,27432163,430,430,430,430,43
|
|
20241024,151500,27413673,430,430,430,430,18
|
|
20241024,151400,27405933,431,428,431,428,20
|
|
20241024,151300,27397370,429,430,433,428,61
|
|
20241024,151200,27371190,430,430,430,430,218
|
|
20241024,151100,27277450,430,430,430,430,0
|
|
20241024,151000,27277450,430,430,430,430,0
|
|
20241024,150900,27277450,430,430,430,430,0
|
|
20241024,150800,27277450,430,430,430,430,0
|
|
20241024,150700,27277450,430,430,430,430,0
|
|
20241024,150600,27277450,430,430,430,430,0
|
|
20241024,150500,27277450,430,430,430,430,0
|
|
20241024,150400,27277450,430,430,430,430,0
|
|
20241024,150300,27277450,430,430,430,430,0
|
|
20241024,150200,27277450,430,430,430,430,0
|
|
20241024,150100,27277450,430,430,430,430,0
|
|
20241024,150000,27277450,430,430,430,430,0
|
|
20241024,145900,27277450,430,430,430,430,0
|
|
20241024,145800,27277450,430,430,430,430,1
|
|
20241024,145700,27277020,428,429,429,428,6500
|
|
20241024,145600,24494020,430,430,430,430,149
|
|
20241024,145500,24429950,430,430,430,430,26
|
|
20241024,145400,24418770,430,430,430,430,0
|
|
20241024,145300,24418770,430,430,430,430,0
|
|
20241024,145200,24418770,430,430,430,430,0
|
|
20241024,145100,24418770,430,430,430,430,1
|
|
20241024,145000,24418340,428,428,428,428,0
|
|
20241024,144900,24418340,428,428,428,428,0
|
|
20241024,144800,24418340,428,428,428,428,0
|
|
20241024,144700,24418340,428,428,428,428,0
|
|
20241024,144600,24418340,428,428,428,428,0
|
|
20241024,144500,24418340,428,428,428,428,1
|
|
20241024,144400,24417912,428,428,428,428,350
|
|
20241024,144300,24268112,430,430,430,430,0
|
|
20241024,144200,24268112,430,430,430,430,0
|
|
20241024,144100,24268112,430,430,430,430,0
|
|
20241024,144000,24268112,430,430,430,430,0
|
|
20241024,143900,24268112,430,430,430,430,10
|
|
20241024,143800,24263812,429,428,429,428,3001
|
|
20241024,143700,22976384,428,428,428,428,0
|
|
20241024,143600,22976384,428,428,428,428,227
|
|
20241024,143500,22879228,430,430,430,430,0
|
|
20241024,143400,22879228,430,430,430,430,5
|
|
20241024,143300,22877078,430,430,430,430,0
|
|
20241024,143200,22877078,430,430,430,430,0
|
|
20241024,143100,22877078,430,430,430,430,0
|
|
20241024,143000,22877078,430,430,430,430,0
|
|
20241024,142900,22877078,430,430,430,430,1
|
|
20241024,142800,22876648,428,428,428,428,0
|
|
20241024,142700,22876648,428,428,428,428,0
|
|
20241024,142600,22876648,428,428,428,428,171
|
|
20241024,142500,22803460,429,428,429,428,2212
|
|
20241024,142400,21856715,428,428,428,428,0
|
|
20241024,142300,21856715,428,428,428,428,180
|
|
20241024,142200,21779675,428,429,429,428,360
|
|
20241024,142100,21625503,428,428,428,428,0
|
|
20241024,142000,21625503,428,429,429,428,683
|
|
20241024,141900,21332678,429,430,430,429,2423
|
|
20241024,141800,20291362,431,431,431,431,180
|
|
20241024,141700,20213782,432,432,432,432,12
|
|
20241024,141600,20208598,432,432,432,432,0
|
|
20241024,141500,20208598,432,432,432,432,0
|
|
20241024,141400,20208598,432,432,432,432,1
|
|
20241024,141300,20208166,432,432,432,432,0
|
|
20241024,141200,20208166,432,432,432,432,0
|
|
20241024,141100,20208166,432,432,432,432,0
|
|
20241024,141000,20208166,432,432,432,432,0
|
|
20241024,140900,20208166,432,432,432,432,0
|
|
20241024,140800,20208166,432,432,432,432,0
|
|
20241024,140700,20208166,432,432,432,432,0
|
|
20241024,140600,20208166,432,432,432,432,601
|
|
20241024,140500,19948534,430,430,430,430,0
|
|
20241024,140400,19948534,430,430,430,430,0
|
|
20241024,140300,19948534,430,430,430,430,0
|
|
20241024,140200,19948534,430,430,430,430,0
|
|
20241024,140100,19948534,430,430,430,430,0
|
|
20241024,140000,19948534,430,430,430,430,0
|
|
20241024,135900,19948534,430,430,430,430,0
|
|
20241024,135800,19948534,430,430,430,430,27
|
|
20241024,135700,19936924,432,432,432,432,0
|
|
20241024,135600,19936924,432,432,432,432,0
|
|
20241024,135500,19936924,432,432,432,432,0
|
|
20241024,135400,19936924,432,432,432,432,0
|
|
20241024,135300,19936924,432,432,432,432,0
|
|
20241024,135200,19936924,432,432,432,432,0
|
|
20241024,135100,19936924,432,432,432,432,0
|
|
20241024,135000,19936924,432,432,432,432,0
|
|
20241024,134900,19936924,432,432,432,432,0
|
|
20241024,134800,19936924,432,432,432,432,1
|
|
20241024,134700,19936492,431,431,431,431,0
|
|
20241024,134600,19936492,431,431,431,431,0
|
|
20241024,134500,19936492,431,431,431,431,0
|
|
20241024,134400,19936492,431,431,431,431,0
|
|
20241024,134300,19936492,431,431,431,431,1241
|
|
20241024,134200,19401621,432,432,432,432,1
|
|
20241024,134100,19401189,431,431,431,431,0
|
|
20241024,134000,19401189,431,431,431,431,0
|
|
20241024,133900,19401189,431,431,431,431,0
|
|
20241024,133800,19401189,431,431,431,431,0
|
|
20241024,133700,19401189,431,431,431,431,0
|
|
20241024,133600,19401189,431,431,431,431,0
|
|
20241024,133500,19401189,431,431,431,431,0
|
|
20241024,133400,19401189,431,431,431,431,0
|
|
20241024,133300,19401189,431,431,431,431,0
|
|
20241024,133200,19401189,431,431,431,431,0
|
|
20241024,133100,19401189,431,431,431,431,0
|
|
20241024,133000,19401189,431,431,431,431,0
|
|
20241024,132900,19401189,431,431,431,431,0
|
|
20241024,132800,19401189,431,431,431,431,0
|
|
20241024,132700,19401189,431,431,431,431,0
|
|
20241024,132600,19401189,431,431,431,431,0
|
|
20241024,132500,19401189,431,431,431,431,0
|
|
20241024,132400,19401189,431,431,431,431,0
|
|
20241024,132300,19401189,431,431,431,431,0
|
|
20241024,132200,19401189,431,431,431,431,0
|
|
20241024,132100,19401189,431,431,431,431,0
|
|
20241024,132000,19401189,431,431,431,431,0
|
|
20241024,131900,19401189,431,431,431,431,0
|
|
20241024,131800,19401189,431,431,431,431,0
|
|
20241024,131700,19401189,431,431,431,431,0
|
|
20241024,131600,19401189,431,431,431,431,0
|
|
20241024,131500,19401189,431,431,431,431,0
|
|
20241024,131400,19401189,431,431,431,431,0
|
|
20241024,131300,19401189,431,431,431,431,0
|
|
20241024,131200,19401189,431,431,431,431,0
|
|
20241024,131100,19401189,431,431,431,431,0
|
|
20241024,131000,19401189,431,431,431,431,0
|
|
20241024,130900,19401189,431,431,431,431,0
|
|
20241024,130800,19401189,431,431,431,431,0
|
|
20241024,130700,19401189,431,431,431,431,0
|
|
20241024,130600,19401189,431,431,431,431,0
|
|
20241024,130500,19401189,431,431,431,431,0
|
|
20241024,130400,19401189,431,431,431,431,0
|
|
20241024,130300,19401189,431,431,431,431,0
|
|
20241024,130200,19401189,431,431,431,431,617
|
|
20241024,130100,19135262,432,432,432,432,0
|
|
20241024,130000,19135262,432,432,432,432,0
|
|
20241024,125900,19135262,432,432,432,432,0
|
|
20241024,125800,19135262,432,432,432,432,0
|
|
20241024,125700,19135262,432,432,432,432,1
|
|
20241024,125600,19134830,432,432,432,432,2
|
|
20241024,125500,19133966,432,432,432,432,70
|
|
20241024,125400,19103726,431,432,432,431,163
|
|
20241024,125300,19033472,432,432,432,432,0
|
|
20241024,125200,19033472,432,432,432,432,1
|
|
20241024,125100,19033040,432,432,432,432,0
|
|
20241024,125000,19033040,432,432,432,432,3
|
|
20241024,124900,19031744,432,433,433,432,1621
|
|
20241024,124800,18331470,433,433,433,433,0
|
|
20241024,124700,18331470,433,433,433,433,1
|
|
20241024,124600,18331037,433,433,433,433,1
|
|
20241024,124500,18330604,433,433,433,433,0
|
|
20241024,124400,18330604,433,433,433,433,1
|
|
20241024,124300,18330171,433,433,433,433,506
|
|
20241024,124200,18111073,432,432,432,432,0
|
|
20241024,124100,18111073,432,432,432,432,0
|
|
20241024,124000,18111073,432,432,432,432,0
|
|
20241024,123900,18111073,432,432,432,432,0
|
|
20241024,123800,18111073,432,432,432,432,0
|
|
20241024,123700,18111073,432,432,432,432,298
|
|
20241024,123600,17982337,432,432,432,432,0
|
|
20241024,123500,17982337,432,432,432,432,0
|
|
20241024,123400,17982337,432,432,432,432,0
|
|
20241024,123300,17982337,432,432,432,432,0
|
|
20241024,123200,17982337,432,432,432,432,10
|
|
20241024,123100,17978017,433,433,433,433,0
|
|
20241024,123000,17978017,433,433,433,433,1
|
|
20241024,122900,17977584,433,433,433,433,0
|
|
20241024,122800,17977584,433,433,433,433,0
|
|
20241024,122700,17977584,433,433,433,433,0
|
|
20241024,122600,17977584,433,433,433,433,0
|
|
20241024,122500,17977584,433,433,433,433,0
|
|
20241024,122400,17977584,433,433,433,433,100
|
|
20241024,122300,17934284,433,433,433,433,100
|
|
20241024,122200,17890984,434,434,434,434,0
|
|
20241024,122100,17890984,434,434,434,434,0
|
|
20241024,122000,17890984,434,434,434,434,0
|
|
20241024,121900,17890984,434,434,434,434,0
|
|
20241024,121800,17890984,434,434,434,434,0
|
|
20241024,121700,17890984,434,434,434,434,0
|
|
20241024,121600,17890984,434,434,434,434,0
|
|
20241024,121500,17890984,434,434,434,434,0
|
|
20241024,121400,17890984,434,434,434,434,0
|
|
20241024,121300,17890984,434,434,434,434,2070
|
|
20241024,121200,16992604,434,434,434,434,1
|
|
20241024,121100,16992170,434,434,434,434,0
|
|
20241024,121000,16992170,434,434,434,434,1
|
|
20241024,120900,16991736,433,433,433,433,0
|
|
20241024,120800,16991736,433,433,433,433,0
|
|
20241024,120700,16991736,433,433,433,433,0
|
|
20241024,120600,16991736,433,433,433,433,0
|
|
20241024,120500,16991736,433,433,433,433,0
|
|
20241024,120400,16991736,433,433,433,433,0
|
|
20241024,120300,16991736,433,433,433,433,200
|
|
20241024,120200,16905136,432,432,432,432,0
|
|
20241024,120100,16905136,432,432,432,432,0
|
|
20241024,120000,16905136,432,432,432,432,0
|
|
20241024,115900,16905136,432,432,432,432,0
|
|
20241024,115800,16905136,432,432,432,432,0
|
|
20241024,115700,16905136,432,432,432,432,0
|
|
20241024,115600,16905136,432,432,432,432,0
|
|
20241024,115500,16905136,432,432,432,432,0
|
|
20241024,115400,16905136,432,432,432,432,0
|
|
20241024,115300,16905136,432,432,432,432,0
|
|
20241024,115200,16905136,432,432,432,432,0
|
|
20241024,115100,16905136,432,432,432,432,0
|
|
20241024,115000,16905136,432,432,432,432,0
|
|
20241024,114900,16905136,432,432,432,432,0
|
|
20241024,114800,16905136,432,432,432,432,1
|
|
20241024,114700,16904704,432,432,432,432,0
|
|
20241024,114600,16904704,432,432,432,432,0
|
|
20241024,114500,16904704,432,432,432,432,0
|
|
20241024,114400,16904704,432,432,432,432,0
|
|
20241024,114300,16904704,432,432,432,432,0
|
|
20241024,114200,16904704,432,432,432,432,0
|
|
20241024,114100,16904704,432,432,432,432,0
|
|
20241024,114000,16904704,432,432,432,432,0
|
|
20241024,113900,16904704,432,432,432,432,0
|
|
20241024,113800,16904704,432,432,432,432,0
|
|
20241024,113700,16904704,432,432,432,432,0
|
|
20241024,113600,16904704,432,432,432,432,0
|
|
20241024,113500,16904704,432,432,432,432,0
|
|
20241024,113400,16904704,432,432,432,432,0
|
|
20241024,113300,16904704,432,432,432,432,0
|
|
20241024,113200,16904704,432,432,432,432,0
|
|
20241024,113100,16904704,432,433,433,432,3172
|
|
20241024,113000,15534399,434,434,434,434,1
|
|
20241024,112900,15533965,434,434,434,434,0
|
|
20241024,112800,15533965,434,434,434,434,0
|
|
20241024,112700,15533965,434,434,434,434,0
|
|
20241024,112600,15533965,434,434,434,434,1
|
|
20241024,112500,15533531,434,434,434,434,0
|
|
20241024,112400,15533531,434,434,434,434,0
|
|
20241024,112300,15533531,434,434,434,434,0
|
|
20241024,112200,15533531,434,434,434,434,0
|
|
20241024,112100,15533531,434,434,434,434,0
|
|
20241024,112000,15533531,434,434,434,434,0
|
|
20241024,111900,15533531,434,434,434,434,0
|
|
20241024,111800,15533531,434,434,434,434,0
|
|
20241024,111700,15533531,434,434,434,434,0
|
|
20241024,111600,15533531,434,434,434,434,0
|
|
20241024,111500,15533531,434,434,434,434,0
|
|
20241024,111400,15533531,434,434,434,434,0
|
|
20241024,111300,15533531,434,434,434,434,0
|
|
20241024,111200,15533531,434,434,434,434,0
|
|
20241024,111100,15533531,434,434,434,434,0
|
|
20241024,111000,15533531,434,434,434,434,0
|
|
20241024,110900,15533531,434,434,434,434,0
|
|
20241024,110800,15533531,434,434,434,434,1
|
|
20241024,110700,15533097,432,432,432,432,0
|
|
20241024,110600,15533097,432,432,432,432,0
|
|
20241024,110500,15533097,432,432,432,432,0
|
|
20241024,110400,15533097,432,432,432,432,0
|
|
20241024,110300,15533097,432,432,432,432,0
|
|
20241024,110200,15533097,432,432,432,432,0
|
|
20241024,110100,15533097,432,432,432,432,35
|
|
20241024,110000,15517977,432,432,432,432,0
|
|
20241024,105900,15517977,432,432,432,432,0
|
|
20241024,105800,15517977,432,432,432,432,0
|
|
20241024,105700,15517977,432,432,432,432,0
|
|
20241024,105600,15517977,432,432,432,432,0
|
|
20241024,105500,15517977,432,432,432,432,1
|
|
20241024,105400,15517545,434,434,434,434,0
|
|
20241024,105300,15517545,434,434,434,434,0
|
|
20241024,105200,15517545,434,434,434,434,0
|
|
20241024,105100,15517545,434,434,434,434,0
|
|
20241024,105000,15517545,434,434,434,434,0
|
|
20241024,104900,15517545,434,434,434,434,0
|
|
20241024,104800,15517545,434,434,434,434,0
|
|
20241024,104700,15517545,434,434,434,434,0
|
|
20241024,104600,15517545,434,434,434,434,0
|
|
20241024,104500,15517545,434,434,434,434,0
|
|
20241024,104400,15517545,434,434,434,434,0
|
|
20241024,104300,15517545,434,434,434,434,1
|
|
20241024,104200,15517111,434,434,434,434,0
|
|
20241024,104100,15517111,434,434,434,434,0
|
|
20241024,104000,15517111,434,434,434,434,0
|
|
20241024,103900,15517111,434,434,434,434,0
|
|
20241024,103800,15517111,434,434,434,434,5
|
|
20241024,103700,15514941,434,434,434,434,15
|
|
20241024,103600,15508431,434,434,434,434,0
|
|
20241024,103500,15508431,434,434,434,434,0
|
|
20241024,103400,15508431,434,434,434,434,0
|
|
20241024,103300,15508431,434,434,434,434,4
|
|
20241024,103200,15506695,434,434,434,434,0
|
|
20241024,103100,15506695,434,434,434,434,0
|
|
20241024,103000,15506695,434,434,434,434,0
|
|
20241024,102900,15506695,434,434,434,434,1
|
|
20241024,102800,15506261,434,434,434,434,0
|
|
20241024,102700,15506261,434,434,434,434,0
|
|
20241024,102600,15506261,434,434,434,434,0
|
|
20241024,102500,15506261,434,434,434,434,0
|
|
20241024,102400,15506261,434,434,434,434,0
|
|
20241024,102300,15506261,434,434,434,434,1
|
|
20241024,102200,15505827,434,434,434,434,0
|
|
20241024,102100,15505827,434,434,434,434,1
|
|
20241024,102000,15505393,434,434,434,434,0
|
|
20241024,101900,15505393,434,434,434,434,0
|
|
20241024,101800,15505393,434,434,434,434,0
|
|
20241024,101700,15505393,434,434,434,434,1
|
|
20241024,101600,15504959,434,434,434,434,0
|
|
20241024,101500,15504959,434,434,434,434,5
|
|
20241024,101400,15502789,434,434,434,434,18
|
|
20241024,101300,15494977,434,434,434,434,1
|
|
20241024,101200,15494543,433,437,437,433,9956
|
|
20241024,101100,11183588,437,437,437,437,0
|
|
20241024,101000,11183588,437,437,437,437,1
|
|
20241024,100900,11183151,436,435,436,435,7
|
|
20241024,100800,11180105,435,435,435,435,1
|
|
20241024,100700,11179670,435,435,435,435,2
|
|
20241024,100600,11178800,434,434,434,434,0
|
|
20241024,100500,11178800,434,434,434,434,0
|
|
20241024,100400,11178800,434,434,434,434,0
|
|
20241024,100300,11178800,434,434,434,434,2
|
|
20241024,100200,11177932,433,433,433,433,0
|
|
20241024,100100,11177932,433,433,433,433,0
|
|
20241024,100000,11177932,433,433,433,433,0
|
|
20241024,095900,11177932,433,433,433,433,1000
|
|
20241024,095800,10744932,433,433,433,433,0
|
|
20241024,095700,10744932,433,433,433,433,0
|
|
20241024,095600,10744932,433,433,433,433,0
|
|
20241024,095500,10744932,433,433,433,433,0
|
|
20241024,095400,10744932,433,433,433,433,0
|
|
20241024,095300,10744932,433,433,433,433,0
|
|
20241024,095200,10744932,433,433,433,433,0
|
|
20241024,095100,10744932,433,433,433,433,1
|
|
20241024,095000,10744499,434,434,434,434,0
|
|
20241024,094900,10744499,434,434,434,434,0
|
|
20241024,094800,10744499,434,434,434,434,0
|
|
20241024,094700,10744499,434,434,434,434,0
|
|
20241024,094600,10744499,434,433,436,433,249
|
|
20241024,094500,10635958,433,433,433,433,0
|
|
20241024,094400,10635958,433,433,433,433,0
|
|
20241024,094300,10635958,433,433,433,433,0
|
|
20241024,094200,10635958,433,433,433,433,0
|
|
20241024,094100,10635958,433,433,433,433,0
|
|
20241024,094000,10635958,433,433,433,433,200
|
|
20241024,093900,10549358,433,433,433,433,222
|
|
20241024,093800,10453232,432,434,434,432,2000
|
|
20241024,093700,9589011,436,436,436,436,0
|
|
20241024,093600,9589011,436,436,436,436,3
|
|
20241024,093500,9587703,434,434,434,434,0
|
|
20241024,093400,9587703,434,434,434,434,15
|
|
20241024,093300,9581193,434,434,438,434,16
|
|
20241024,093200,9574209,434,432,438,432,117
|
|
20241024,093100,9523392,437,435,437,432,9810
|
|
20241024,093000,5275553,437,437,437,437,0
|
|
20241024,092900,5275553,437,437,437,437,0
|
|
20241024,092800,5275553,437,437,437,437,0
|
|
20241024,092700,5275553,437,437,437,437,0
|
|
20241024,092600,5275553,437,437,437,437,7
|
|
20241024,092500,5272494,438,436,438,436,3
|
|
20241024,092400,5271184,436,436,436,436,1
|
|
20241024,092300,5270748,434,434,434,434,5028
|
|
20241024,092200,3088596,432,432,432,432,0
|
|
20241024,092100,3088596,432,432,432,432,0
|
|
20241024,092000,3088596,432,432,432,432,0
|
|
20241024,091900,3088596,432,432,432,432,0
|
|
20241024,091800,3088596,432,435,435,432,6025
|
|
20241024,091700,478927,438,436,438,435,603
|
|
20241024,091600,216609,440,440,440,440,0
|
|
20241024,091500,216609,440,440,440,440,0
|
|
20241024,091400,216609,440,440,440,440,0
|
|
20241024,091300,216609,440,440,440,440,0
|
|
20241024,091200,216609,440,440,440,440,210
|
|
20241024,091100,124209,440,440,440,440,0
|
|
20241024,091000,124209,440,440,440,440,18
|
|
20241024,090900,116289,444,444,444,444,0
|
|
20241024,090800,116289,444,444,444,444,1
|
|
20241024,090700,115845,447,447,447,447,0
|
|
20241024,090600,115845,447,447,447,447,0
|
|
20241024,090500,115845,447,440,447,440,21
|
|
20241024,090400,106591,440,436,440,436,65
|
|
20241024,090300,78243,436,436,436,436,0
|
|
20241024,090200,78243,436,436,436,436,100
|
|
20241024,090100,34643,436,436,436,436,1
|
|
20241024,090000,34207,433,433,433,433,79
|