650 lines
28 KiB
CSV
650 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,194700,81318532,536,536,536,536,4229
|
|
20241029,194600,81318532,536,536,536,536,0
|
|
20241029,194500,81318532,536,536,536,536,0
|
|
20241029,194400,81318532,536,536,536,536,0
|
|
20241029,194300,81318532,536,536,536,536,0
|
|
20241029,194200,81318532,536,536,536,536,0
|
|
20241029,194100,81318532,536,536,536,536,0
|
|
20241029,194000,81318532,536,536,536,536,0
|
|
20241029,193900,81318532,536,536,536,536,0
|
|
20241029,193800,81318532,536,536,536,536,0
|
|
20241029,193700,81318532,536,536,536,536,0
|
|
20241029,193600,81318532,536,536,536,536,0
|
|
20241029,193500,81318532,536,536,536,536,0
|
|
20241029,193400,81318532,536,536,536,536,0
|
|
20241029,193300,81318532,536,536,536,536,0
|
|
20241029,193200,81318532,536,536,536,536,0
|
|
20241029,193100,81318532,536,536,536,536,0
|
|
20241029,193000,81318532,536,536,536,536,0
|
|
20241029,192900,81318532,536,536,536,536,0
|
|
20241029,192800,81318532,536,536,536,536,0
|
|
20241029,192700,81318532,536,536,536,536,0
|
|
20241029,192600,81318532,536,536,536,536,0
|
|
20241029,192500,81318532,536,536,536,536,0
|
|
20241029,192400,81318532,536,536,536,536,0
|
|
20241029,192300,81318532,536,536,536,536,0
|
|
20241029,192200,81318532,536,536,536,536,0
|
|
20241029,192100,81318532,536,536,536,536,0
|
|
20241029,192000,81318532,536,536,536,536,0
|
|
20241029,191900,81318532,536,536,536,536,0
|
|
20241029,191800,81318532,536,536,536,536,0
|
|
20241029,191700,81318532,536,536,536,536,4229
|
|
20241029,191600,81318532,536,536,536,536,0
|
|
20241029,191500,81318532,536,536,536,536,0
|
|
20241029,191400,81318532,536,536,536,536,0
|
|
20241029,191300,81318532,536,536,536,536,0
|
|
20241029,191200,81318532,536,536,536,536,0
|
|
20241029,191100,81318532,536,536,536,536,0
|
|
20241029,191000,81318532,536,536,536,536,0
|
|
20241029,190900,81318532,536,536,536,536,0
|
|
20241029,190800,81318532,536,536,536,536,0
|
|
20241029,190700,81318532,536,536,536,536,0
|
|
20241029,190600,81318532,536,536,536,536,0
|
|
20241029,190500,81318532,536,536,536,536,0
|
|
20241029,190400,81318532,536,536,536,536,0
|
|
20241029,190300,81318532,536,536,536,536,0
|
|
20241029,190200,81318532,536,536,536,536,0
|
|
20241029,190100,81318532,536,536,536,536,0
|
|
20241029,190000,81318532,536,536,536,536,0
|
|
20241029,185900,81318532,536,536,536,536,0
|
|
20241029,185800,81318532,536,536,536,536,0
|
|
20241029,185700,81318532,536,536,536,536,0
|
|
20241029,185600,81318532,536,536,536,536,0
|
|
20241029,185500,81318532,536,536,536,536,0
|
|
20241029,185400,81318532,536,536,536,536,0
|
|
20241029,185300,81318532,536,536,536,536,0
|
|
20241029,185200,81318532,536,536,536,536,0
|
|
20241029,185100,81318532,536,536,536,536,0
|
|
20241029,185000,81318532,536,536,536,536,0
|
|
20241029,184900,81318532,536,536,536,536,0
|
|
20241029,184800,81318532,536,536,536,536,0
|
|
20241029,184700,81318532,536,536,536,536,4229
|
|
20241029,184600,81318532,536,536,536,536,0
|
|
20241029,184500,81318532,536,536,536,536,0
|
|
20241029,184400,81318532,536,536,536,536,0
|
|
20241029,184300,81318532,536,536,536,536,0
|
|
20241029,184200,81318532,536,536,536,536,0
|
|
20241029,184100,81318532,536,536,536,536,0
|
|
20241029,184000,81318532,536,536,536,536,0
|
|
20241029,183900,81318532,536,536,536,536,0
|
|
20241029,183800,81318532,536,536,536,536,0
|
|
20241029,183700,81318532,536,536,536,536,0
|
|
20241029,183600,81318532,536,536,536,536,0
|
|
20241029,183500,81318532,536,536,536,536,0
|
|
20241029,183400,81318532,536,536,536,536,0
|
|
20241029,183300,81318532,536,536,536,536,0
|
|
20241029,183200,81318532,536,536,536,536,0
|
|
20241029,183100,81318532,536,536,536,536,0
|
|
20241029,183000,81318532,536,536,536,536,0
|
|
20241029,182900,81318532,536,536,536,536,0
|
|
20241029,182800,81318532,536,536,536,536,0
|
|
20241029,182700,81318532,536,536,536,536,0
|
|
20241029,182600,81318532,536,536,536,536,0
|
|
20241029,182500,81318532,536,536,536,536,0
|
|
20241029,182400,81318532,536,536,536,536,0
|
|
20241029,182300,81318532,536,536,536,536,0
|
|
20241029,182200,81318532,536,536,536,536,0
|
|
20241029,182100,81318532,536,536,536,536,0
|
|
20241029,182000,81318532,536,536,536,536,0
|
|
20241029,181900,81318532,536,536,536,536,0
|
|
20241029,181800,81318532,536,536,536,536,0
|
|
20241029,181700,81318532,536,536,536,536,4229
|
|
20241029,181600,81318532,536,536,536,536,0
|
|
20241029,181500,81318532,536,536,536,536,0
|
|
20241029,181400,81318532,536,536,536,536,0
|
|
20241029,181300,81318532,536,536,536,536,0
|
|
20241029,181200,81318532,536,536,536,536,0
|
|
20241029,181100,81318532,536,536,536,536,0
|
|
20241029,181000,81318532,536,536,536,536,0
|
|
20241029,180900,81318532,536,536,536,536,0
|
|
20241029,180800,81318532,536,536,536,536,0
|
|
20241029,180700,81318532,536,536,536,536,0
|
|
20241029,180600,81318532,536,536,536,536,0
|
|
20241029,180500,81318532,536,536,536,536,0
|
|
20241029,180400,81318532,536,536,536,536,0
|
|
20241029,180300,81318532,536,536,536,536,0
|
|
20241029,180200,81318532,536,536,536,536,0
|
|
20241029,180100,81318532,536,536,536,536,0
|
|
20241029,180000,81318532,536,536,536,536,0
|
|
20241029,175900,81318532,536,536,536,536,0
|
|
20241029,175800,81318532,536,536,536,536,0
|
|
20241029,175700,81318532,536,536,536,536,0
|
|
20241029,175600,81318532,536,536,536,536,0
|
|
20241029,175500,81318532,536,536,536,536,0
|
|
20241029,175400,81318532,536,536,536,536,0
|
|
20241029,175300,81318532,536,536,536,536,0
|
|
20241029,175200,81318532,536,536,536,536,0
|
|
20241029,175100,81318532,536,536,536,536,0
|
|
20241029,175000,81318532,536,536,536,536,0
|
|
20241029,174900,81318532,536,536,536,536,0
|
|
20241029,174800,81318532,536,536,536,536,0
|
|
20241029,174700,81318532,536,536,536,536,4229
|
|
20241029,174600,81318532,536,536,536,536,0
|
|
20241029,174500,81318532,536,536,536,536,0
|
|
20241029,174400,81318532,536,536,536,536,0
|
|
20241029,174300,81318532,536,536,536,536,0
|
|
20241029,174200,81318532,536,536,536,536,0
|
|
20241029,174100,81318532,536,536,536,536,0
|
|
20241029,174000,81318532,536,536,536,536,0
|
|
20241029,173900,81318532,536,536,536,536,0
|
|
20241029,173800,81318532,536,536,536,536,0
|
|
20241029,173700,81318532,536,536,536,536,0
|
|
20241029,173600,81318532,536,536,536,536,0
|
|
20241029,173500,81318532,536,536,536,536,0
|
|
20241029,173400,81318532,536,536,536,536,0
|
|
20241029,173300,81318532,536,536,536,536,0
|
|
20241029,173200,81318532,536,536,536,536,0
|
|
20241029,173100,81318532,536,536,536,536,0
|
|
20241029,173000,81318532,536,536,536,536,0
|
|
20241029,172900,81318532,536,536,536,536,0
|
|
20241029,172800,81318532,536,536,536,536,0
|
|
20241029,172700,81318532,536,536,536,536,0
|
|
20241029,172600,81318532,536,536,536,536,0
|
|
20241029,172500,81318532,536,536,536,536,0
|
|
20241029,172400,81318532,536,536,536,536,0
|
|
20241029,172300,81318532,536,536,536,536,0
|
|
20241029,172200,81318532,536,536,536,536,0
|
|
20241029,172100,81318532,536,536,536,536,0
|
|
20241029,172000,81318532,536,536,536,536,0
|
|
20241029,171900,81318532,536,536,536,536,0
|
|
20241029,171800,81318532,536,536,536,536,0
|
|
20241029,171700,81318532,536,536,536,536,4229
|
|
20241029,171600,81318532,536,536,536,536,0
|
|
20241029,171500,81318532,536,536,536,536,0
|
|
20241029,171400,81318532,536,536,536,536,0
|
|
20241029,171300,81318532,536,536,536,536,0
|
|
20241029,171200,81318532,536,536,536,536,0
|
|
20241029,171100,81318532,536,536,536,536,0
|
|
20241029,171000,81318532,536,536,536,536,0
|
|
20241029,170900,81318532,536,536,536,536,0
|
|
20241029,170800,81318532,536,536,536,536,0
|
|
20241029,170700,81318532,536,536,536,536,0
|
|
20241029,170600,81318532,536,536,536,536,0
|
|
20241029,170500,81318532,536,536,536,536,0
|
|
20241029,170400,81318532,536,536,536,536,0
|
|
20241029,170300,81318532,536,536,536,536,0
|
|
20241029,170200,81318532,536,536,536,536,0
|
|
20241029,170100,81318532,536,536,536,536,0
|
|
20241029,170000,81318532,536,536,536,536,0
|
|
20241029,165900,81318532,536,536,536,536,0
|
|
20241029,165800,81318532,536,536,536,536,0
|
|
20241029,165700,81318532,536,536,536,536,0
|
|
20241029,165600,81318532,536,536,536,536,0
|
|
20241029,165500,81318532,536,536,536,536,0
|
|
20241029,165400,81318532,536,536,536,536,0
|
|
20241029,165300,81318532,536,536,536,536,0
|
|
20241029,165200,81318532,536,536,536,536,0
|
|
20241029,165100,81318532,536,536,536,536,0
|
|
20241029,165000,81318532,536,536,536,536,0
|
|
20241029,164900,81318532,536,536,536,536,0
|
|
20241029,164800,81318532,536,536,536,536,0
|
|
20241029,164700,81318532,536,536,536,536,4229
|
|
20241029,164600,81318532,536,536,536,536,0
|
|
20241029,164500,81318532,536,536,536,536,0
|
|
20241029,164400,81318532,536,536,536,536,0
|
|
20241029,164300,81318532,536,536,536,536,0
|
|
20241029,164200,81318532,536,536,536,536,0
|
|
20241029,164100,81318532,536,536,536,536,0
|
|
20241029,164000,81318532,536,536,536,536,0
|
|
20241029,163900,81318532,536,536,536,536,0
|
|
20241029,163800,81318532,536,536,536,536,0
|
|
20241029,163700,81318532,536,536,536,536,0
|
|
20241029,163600,81318532,536,536,536,536,0
|
|
20241029,163500,81318532,536,536,536,536,0
|
|
20241029,163400,81318532,536,536,536,536,0
|
|
20241029,163300,81318532,536,536,536,536,0
|
|
20241029,163200,81318532,536,536,536,536,0
|
|
20241029,163100,81318532,536,536,536,536,0
|
|
20241029,163000,81318532,536,536,536,536,0
|
|
20241029,162900,81318532,536,536,536,536,0
|
|
20241029,162800,81318532,536,536,536,536,0
|
|
20241029,162700,81318532,536,536,536,536,0
|
|
20241029,162600,81318532,536,536,536,536,0
|
|
20241029,162500,81318532,536,536,536,536,0
|
|
20241029,162400,81318532,536,536,536,536,0
|
|
20241029,162300,81318532,536,536,536,536,0
|
|
20241029,162200,81318532,536,536,536,536,0
|
|
20241029,162100,81318532,536,536,536,536,0
|
|
20241029,162000,81318532,536,536,536,536,0
|
|
20241029,161900,81318532,536,536,536,536,0
|
|
20241029,161800,81318532,536,536,536,536,0
|
|
20241029,161700,81318532,536,536,536,536,4229
|
|
20241029,161600,81318532,536,536,536,536,0
|
|
20241029,161500,81318532,536,536,536,536,0
|
|
20241029,161400,81318532,536,536,536,536,0
|
|
20241029,161300,81318532,536,536,536,536,0
|
|
20241029,161200,81318532,536,536,536,536,0
|
|
20241029,161100,81318532,536,536,536,536,0
|
|
20241029,161000,81318532,536,536,536,536,0
|
|
20241029,160900,81318532,536,536,536,536,0
|
|
20241029,160800,81318532,536,536,536,536,0
|
|
20241029,160700,81318532,536,536,536,536,0
|
|
20241029,160600,81318532,536,536,536,536,0
|
|
20241029,160500,81318532,536,536,536,536,0
|
|
20241029,160400,81318532,536,536,536,536,0
|
|
20241029,160300,81318532,536,536,536,536,0
|
|
20241029,160200,81318532,536,536,536,536,0
|
|
20241029,160100,81318532,536,536,536,536,0
|
|
20241029,160000,81318532,536,536,536,536,0
|
|
20241029,155900,81318532,536,536,536,536,0
|
|
20241029,155800,81318532,536,536,536,536,0
|
|
20241029,155700,81318532,536,536,536,536,0
|
|
20241029,155600,81318532,536,536,536,536,0
|
|
20241029,155500,81318532,536,536,536,536,0
|
|
20241029,155400,81318532,536,536,536,536,0
|
|
20241029,155300,81318532,536,536,536,536,0
|
|
20241029,155200,81318532,536,536,536,536,0
|
|
20241029,155100,81318532,536,536,536,536,0
|
|
20241029,155000,81318532,536,536,536,536,0
|
|
20241029,154900,81318532,536,536,536,536,0
|
|
20241029,154800,81318532,536,536,536,536,0
|
|
20241029,154700,81318532,536,536,536,536,4229
|
|
20241029,154600,81318532,536,536,536,536,0
|
|
20241029,154500,81318532,536,536,536,536,0
|
|
20241029,154400,81318532,536,536,536,536,0
|
|
20241029,154300,81318532,536,536,536,536,0
|
|
20241029,154200,81318532,536,536,536,536,0
|
|
20241029,154100,81318532,536,536,536,536,0
|
|
20241029,154000,81318532,536,536,536,536,0
|
|
20241029,153900,81318532,536,536,536,536,0
|
|
20241029,153800,81318532,536,536,536,536,0
|
|
20241029,153700,81318532,536,536,536,536,0
|
|
20241029,153600,81318532,536,536,536,536,0
|
|
20241029,153500,81318532,536,536,536,536,0
|
|
20241029,153400,81318532,536,536,536,536,0
|
|
20241029,153300,81318532,536,536,536,536,0
|
|
20241029,153200,81318532,536,536,536,536,0
|
|
20241029,153100,81318532,536,536,536,536,0
|
|
20241029,153000,81318532,536,536,536,536,4229
|
|
20241029,152900,79051788,536,536,536,536,0
|
|
20241029,152800,79051788,536,536,536,536,0
|
|
20241029,152700,79051788,536,536,536,536,0
|
|
20241029,152600,79051788,536,536,536,536,0
|
|
20241029,152500,79051788,536,536,536,536,0
|
|
20241029,152400,79051788,536,536,536,536,0
|
|
20241029,152300,79051788,536,536,536,536,0
|
|
20241029,152200,79051788,536,536,536,536,0
|
|
20241029,152100,79051788,536,536,536,536,0
|
|
20241029,152000,79051788,536,536,536,536,0
|
|
20241029,151900,79051788,536,537,537,536,398
|
|
20241029,151800,78838360,537,537,537,537,0
|
|
20241029,151700,78838360,537,537,537,537,0
|
|
20241029,151600,78838360,537,537,537,537,0
|
|
20241029,151500,78838360,537,537,537,537,0
|
|
20241029,151400,78838360,537,537,537,537,16
|
|
20241029,151300,78829768,537,537,537,537,0
|
|
20241029,151200,78829768,537,537,537,537,1862
|
|
20241029,151100,77829874,538,538,538,538,11
|
|
20241029,151000,77823956,537,537,537,537,0
|
|
20241029,150900,77823956,537,537,537,537,0
|
|
20241029,150800,77823956,537,537,537,537,0
|
|
20241029,150700,77823956,537,537,537,537,0
|
|
20241029,150600,77823956,537,537,537,537,1
|
|
20241029,150500,77823419,538,538,538,538,100
|
|
20241029,150400,77769619,537,537,537,537,649
|
|
20241029,150300,77421106,538,538,538,538,0
|
|
20241029,150200,77421106,538,538,538,538,0
|
|
20241029,150100,77421106,538,538,538,538,0
|
|
20241029,150000,77421106,538,538,538,538,0
|
|
20241029,145900,77421106,538,538,538,538,0
|
|
20241029,145800,77421106,538,538,538,538,0
|
|
20241029,145700,77421106,538,538,538,538,1
|
|
20241029,145600,77420568,539,539,539,539,0
|
|
20241029,145500,77420568,539,539,539,539,1
|
|
20241029,145400,77420029,537,537,537,537,0
|
|
20241029,145300,77420029,537,537,537,537,0
|
|
20241029,145200,77420029,537,537,537,537,48
|
|
20241029,145100,77394253,537,536,537,536,65
|
|
20241029,145000,77359411,536,538,538,536,6800
|
|
20241029,144900,73706810,539,539,539,539,0
|
|
20241029,144800,73706810,539,539,539,539,0
|
|
20241029,144700,73706810,539,539,539,539,0
|
|
20241029,144600,73706810,539,539,539,539,0
|
|
20241029,144500,73706810,539,539,539,539,96
|
|
20241029,144400,73655066,539,539,539,539,649
|
|
20241029,144300,73305255,540,540,540,540,0
|
|
20241029,144200,73305255,540,540,540,540,0
|
|
20241029,144100,73305255,540,540,540,540,1000
|
|
20241029,144000,72765255,540,540,540,540,0
|
|
20241029,143900,72765255,540,538,540,538,1234
|
|
20241029,143800,72101361,540,540,540,540,0
|
|
20241029,143700,72101361,540,540,540,540,0
|
|
20241029,143600,72101361,540,540,540,540,0
|
|
20241029,143500,72101361,540,539,540,539,21
|
|
20241029,143400,72090041,539,539,539,539,480
|
|
20241029,143300,71831321,539,539,539,539,30
|
|
20241029,143200,71815151,540,540,540,540,0
|
|
20241029,143100,71815151,540,540,540,540,10
|
|
20241029,143000,71809751,538,538,538,538,0
|
|
20241029,142900,71809751,538,538,538,538,2
|
|
20241029,142800,71808675,540,540,540,540,0
|
|
20241029,142700,71808675,540,540,540,540,0
|
|
20241029,142600,71808675,540,540,540,540,2
|
|
20241029,142500,71807595,540,540,540,540,4
|
|
20241029,142400,71805435,540,540,540,540,0
|
|
20241029,142300,71805435,540,540,540,540,0
|
|
20241029,142200,71805435,540,540,540,540,0
|
|
20241029,142100,71805435,540,540,540,540,0
|
|
20241029,142000,71805435,540,540,540,540,0
|
|
20241029,141900,71805435,540,540,540,540,0
|
|
20241029,141800,71805435,540,540,540,540,0
|
|
20241029,141700,71805435,540,540,540,540,138
|
|
20241029,141600,71730915,540,540,540,540,0
|
|
20241029,141500,71730915,540,537,540,537,31
|
|
20241029,141400,71714265,537,537,537,537,20
|
|
20241029,141300,71703525,537,537,537,537,30
|
|
20241029,141200,71687415,537,537,537,537,0
|
|
20241029,141100,71687415,537,537,537,537,19
|
|
20241029,141000,71677212,537,537,537,537,20
|
|
20241029,140900,71666472,537,537,537,537,20
|
|
20241029,140800,71655732,537,537,537,537,20
|
|
20241029,140700,71644992,537,537,537,537,0
|
|
20241029,140600,71644992,537,537,537,537,20
|
|
20241029,140500,71634252,537,537,537,537,0
|
|
20241029,140400,71634252,537,537,537,537,2405
|
|
20241029,140300,70342767,538,538,538,538,194
|
|
20241029,140200,70238395,539,540,540,539,4436
|
|
20241029,140100,67843141,540,540,540,540,0
|
|
20241029,140000,67843141,540,540,540,540,0
|
|
20241029,135900,67843141,540,540,540,540,20
|
|
20241029,135800,67832341,540,540,540,540,0
|
|
20241029,135700,67832341,540,540,540,540,1
|
|
20241029,135600,67831801,541,541,541,541,26
|
|
20241029,135500,67817735,541,541,541,541,1
|
|
20241029,135400,67817194,541,540,541,540,21
|
|
20241029,135300,67805853,540,540,540,540,3
|
|
20241029,135200,67804233,541,541,541,541,0
|
|
20241029,135100,67804233,541,541,541,541,1
|
|
20241029,135000,67803692,541,541,541,541,5
|
|
20241029,134900,67800987,540,540,540,540,0
|
|
20241029,134800,67800987,540,540,540,540,0
|
|
20241029,134700,67800987,540,540,540,540,0
|
|
20241029,134600,67800987,540,540,540,540,2371
|
|
20241029,134500,66520647,540,540,540,540,0
|
|
20241029,134400,66520647,540,540,540,540,0
|
|
20241029,134300,66520647,540,540,540,540,0
|
|
20241029,134200,66520647,540,540,540,540,0
|
|
20241029,134100,66520647,540,540,540,540,3895
|
|
20241029,134000,64417347,540,540,540,540,0
|
|
20241029,133900,64417347,540,540,540,540,510
|
|
20241029,133800,64141947,539,539,539,539,23
|
|
20241029,133700,64129550,538,538,538,538,0
|
|
20241029,133600,64129550,538,538,538,538,0
|
|
20241029,133500,64129550,538,538,538,538,0
|
|
20241029,133400,64129550,538,538,538,538,200
|
|
20241029,133300,64021950,538,539,539,538,1200
|
|
20241029,133200,63375978,539,539,539,539,0
|
|
20241029,133100,63375978,539,539,539,539,128
|
|
20241029,133000,63306986,539,539,539,539,24
|
|
20241029,132900,63294050,538,538,538,538,0
|
|
20241029,132800,63294050,538,538,538,538,0
|
|
20241029,132700,63294050,538,538,538,538,0
|
|
20241029,132600,63294050,538,538,538,538,0
|
|
20241029,132500,63294050,538,538,538,538,0
|
|
20241029,132400,63294050,538,538,538,538,3
|
|
20241029,132300,63292436,538,538,538,538,0
|
|
20241029,132200,63292436,538,538,538,538,0
|
|
20241029,132100,63292436,538,538,538,538,0
|
|
20241029,132000,63292436,538,539,539,538,800
|
|
20241029,131900,62862035,539,539,539,539,7
|
|
20241029,131800,62858262,540,540,540,540,0
|
|
20241029,131700,62858262,540,540,540,540,0
|
|
20241029,131600,62858262,540,540,540,540,0
|
|
20241029,131500,62858262,540,540,540,540,0
|
|
20241029,131400,62858262,540,540,540,540,0
|
|
20241029,131300,62858262,540,540,540,540,0
|
|
20241029,131200,62858262,540,540,540,540,1
|
|
20241029,131100,62857722,540,540,540,540,6
|
|
20241029,131000,62854482,540,540,540,540,0
|
|
20241029,130900,62854482,540,540,540,540,4
|
|
20241029,130800,62852322,539,539,539,539,1
|
|
20241029,130700,62851783,539,539,539,539,1
|
|
20241029,130600,62851244,540,540,540,540,0
|
|
20241029,130500,62851244,540,540,540,540,1
|
|
20241029,130400,62850704,540,540,540,540,0
|
|
20241029,130300,62850704,540,540,540,540,0
|
|
20241029,130200,62850704,540,540,540,540,100
|
|
20241029,130100,62796704,540,540,540,540,0
|
|
20241029,130000,62796704,540,540,540,540,0
|
|
20241029,125900,62796704,540,540,540,540,8
|
|
20241029,125800,62792384,540,540,540,540,0
|
|
20241029,125700,62792384,540,540,540,540,427
|
|
20241029,125600,62561804,540,540,540,540,20
|
|
20241029,125500,62551004,540,540,540,540,0
|
|
20241029,125400,62551004,540,540,540,540,1
|
|
20241029,125300,62550464,540,540,540,540,1482
|
|
20241029,125200,61750184,540,540,540,540,241
|
|
20241029,125100,61620044,540,540,540,540,100
|
|
20241029,125000,61566044,540,540,540,540,0
|
|
20241029,124900,61566044,540,540,540,540,158
|
|
20241029,124800,61480724,540,540,540,540,0
|
|
20241029,124700,61480724,540,540,540,540,0
|
|
20241029,124600,61480724,540,540,540,540,0
|
|
20241029,124500,61480724,540,540,540,540,0
|
|
20241029,124400,61480724,540,540,540,540,0
|
|
20241029,124300,61480724,540,540,540,540,0
|
|
20241029,124200,61480724,540,540,540,540,0
|
|
20241029,124100,61480724,540,540,540,540,500
|
|
20241029,124000,61210724,540,540,540,540,0
|
|
20241029,123900,61210724,540,540,540,540,2
|
|
20241029,123800,61209644,540,540,540,540,967
|
|
20241029,123700,60687464,540,540,540,540,0
|
|
20241029,123600,60687464,540,540,540,540,0
|
|
20241029,123500,60687464,540,540,540,540,0
|
|
20241029,123400,60687464,540,540,540,540,0
|
|
20241029,123300,60687464,540,540,540,540,0
|
|
20241029,123200,60687464,540,540,540,540,0
|
|
20241029,123100,60687464,540,540,540,540,0
|
|
20241029,123000,60687464,540,540,540,540,0
|
|
20241029,122900,60687464,540,540,540,540,0
|
|
20241029,122800,60687464,540,540,540,540,12
|
|
20241029,122700,60680984,540,540,540,540,0
|
|
20241029,122600,60680984,540,538,540,538,2
|
|
20241029,122500,60679906,540,540,540,540,90
|
|
20241029,122400,60631306,540,540,540,540,10
|
|
20241029,122300,60625906,540,540,540,540,0
|
|
20241029,122200,60625906,540,538,540,538,1340
|
|
20241029,122100,59904450,536,536,536,536,0
|
|
20241029,122000,59904450,536,536,536,536,230
|
|
20241029,121900,59781170,538,538,538,538,0
|
|
20241029,121800,59781170,538,538,538,538,0
|
|
20241029,121700,59781170,538,538,538,538,0
|
|
20241029,121600,59781170,538,538,538,538,0
|
|
20241029,121500,59781170,538,538,538,538,0
|
|
20241029,121400,59781170,538,538,538,538,0
|
|
20241029,121300,59781170,538,538,538,538,6
|
|
20241029,121200,59777942,538,538,538,538,7
|
|
20241029,121100,59774176,538,538,538,538,100
|
|
20241029,121000,59720376,538,538,538,538,1
|
|
20241029,120900,59719838,538,538,538,538,8
|
|
20241029,120800,59715534,538,538,538,538,0
|
|
20241029,120700,59715534,538,538,538,538,16
|
|
20241029,120600,59706926,536,536,536,536,0
|
|
20241029,120500,59706926,536,536,536,536,100
|
|
20241029,120400,59653326,536,536,536,536,0
|
|
20241029,120300,59653326,536,537,537,536,200
|
|
20241029,120200,59546116,536,536,536,536,121
|
|
20241029,120100,59481260,538,538,538,538,0
|
|
20241029,120000,59481260,538,538,538,538,0
|
|
20241029,115900,59481260,538,538,538,538,0
|
|
20241029,115800,59481260,538,538,538,538,1
|
|
20241029,115700,59480722,537,537,537,537,0
|
|
20241029,115600,59480722,537,537,537,537,0
|
|
20241029,115500,59480722,537,537,537,537,93
|
|
20241029,115400,59430781,537,538,538,537,178
|
|
20241029,115300,59335188,537,537,537,537,0
|
|
20241029,115200,59335188,537,537,537,537,0
|
|
20241029,115100,59335188,537,537,537,537,0
|
|
20241029,115000,59335188,537,537,537,537,4
|
|
20241029,114900,59333040,537,537,537,537,100
|
|
20241029,114800,59279340,537,537,537,537,448
|
|
20241029,114700,59038764,538,538,538,538,70
|
|
20241029,114600,59001104,537,537,537,537,0
|
|
20241029,114500,59001104,537,537,537,537,1660
|
|
20241029,114400,58109684,538,539,539,538,553
|
|
20241029,114300,57812120,539,539,539,539,50
|
|
20241029,114200,57785170,539,539,539,539,0
|
|
20241029,114100,57785170,539,539,539,539,0
|
|
20241029,114000,57785170,539,539,539,539,0
|
|
20241029,113900,57785170,539,539,539,539,0
|
|
20241029,113800,57785170,539,539,539,539,0
|
|
20241029,113700,57785170,539,539,539,539,0
|
|
20241029,113600,57785170,539,539,539,539,0
|
|
20241029,113500,57785170,539,539,539,539,1251
|
|
20241029,113400,57110881,540,540,540,540,200
|
|
20241029,113300,57002881,540,540,540,540,0
|
|
20241029,113200,57002881,540,540,540,540,0
|
|
20241029,113100,57002881,540,540,540,540,0
|
|
20241029,113000,57002881,540,540,540,540,115
|
|
20241029,112900,56940781,540,540,540,540,0
|
|
20241029,112800,56940781,540,540,540,540,0
|
|
20241029,112700,56940781,540,540,540,540,0
|
|
20241029,112600,56940781,540,540,540,540,1000
|
|
20241029,112500,56400781,540,540,540,539,157
|
|
20241029,112400,56316002,540,540,540,540,0
|
|
20241029,112300,56316002,540,540,540,540,0
|
|
20241029,112200,56316002,540,540,540,540,0
|
|
20241029,112100,56316002,540,540,540,540,2
|
|
20241029,112000,56314922,539,539,539,539,9985
|
|
20241029,111900,50933007,537,537,537,537,0
|
|
20241029,111800,50933007,537,537,537,537,0
|
|
20241029,111700,50933007,537,538,538,537,184
|
|
20241029,111600,50834198,539,539,539,539,0
|
|
20241029,111500,50834198,539,539,539,539,19
|
|
20241029,111400,50823957,539,539,539,539,21
|
|
20241029,111300,50812638,539,539,539,539,150
|
|
20241029,111200,50731788,539,537,539,537,2003
|
|
20241029,111100,49654029,538,538,538,538,0
|
|
20241029,111000,49654029,538,538,538,538,62
|
|
20241029,110900,49620673,539,539,539,539,0
|
|
20241029,110800,49620673,539,539,539,539,0
|
|
20241029,110700,49620673,539,539,539,539,30
|
|
20241029,110600,49604503,539,539,539,539,18
|
|
20241029,110500,49594801,539,539,539,539,50
|
|
20241029,110400,49567851,539,539,539,539,1
|
|
20241029,110300,49567312,538,538,538,538,1
|
|
20241029,110200,49566774,538,538,538,538,1
|
|
20241029,110100,49566236,535,535,535,535,2302
|
|
20241029,110000,48334666,536,537,537,535,7525
|
|
20241029,105900,44307384,536,536,536,536,0
|
|
20241029,105800,44307384,536,536,536,536,0
|
|
20241029,105700,44307384,536,536,536,536,0
|
|
20241029,105600,44307384,536,537,537,536,440
|
|
20241029,105500,44071542,539,539,539,539,0
|
|
20241029,105400,44071542,539,539,539,539,970
|
|
20241029,105300,43548712,538,538,538,538,0
|
|
20241029,105200,43548712,538,538,538,538,0
|
|
20241029,105100,43548712,538,538,538,538,0
|
|
20241029,105000,43548712,538,538,538,538,20
|
|
20241029,104900,43537952,538,538,538,538,0
|
|
20241029,104800,43537952,538,538,538,538,0
|
|
20241029,104700,43537952,538,538,538,538,0
|
|
20241029,104600,43537952,538,538,538,538,0
|
|
20241029,104500,43537952,538,538,538,538,0
|
|
20241029,104400,43537952,538,538,538,538,0
|
|
20241029,104300,43537952,538,538,538,538,0
|
|
20241029,104200,43537952,538,538,538,538,0
|
|
20241029,104100,43537952,538,538,538,538,630
|
|
20241029,104000,43199012,538,538,538,538,11
|
|
20241029,103900,43193094,538,538,538,538,0
|
|
20241029,103800,43193094,538,538,539,538,4
|
|
20241029,103700,43190941,535,535,535,535,0
|
|
20241029,103600,43190941,535,535,535,535,0
|
|
20241029,103500,43190941,535,535,535,535,0
|
|
20241029,103400,43190941,535,535,535,535,0
|
|
20241029,103300,43190941,535,535,535,535,0
|
|
20241029,103200,43190941,535,535,535,535,0
|
|
20241029,103100,43190941,535,535,535,535,34
|
|
20241029,103000,43172751,539,539,539,539,0
|
|
20241029,102900,43172751,539,539,539,539,0
|
|
20241029,102800,43172751,539,539,539,539,34
|
|
20241029,102700,43154425,539,539,539,539,0
|
|
20241029,102600,43154425,539,539,539,539,1
|
|
20241029,102500,43153886,539,539,539,539,0
|
|
20241029,102400,43153886,539,539,539,539,0
|
|
20241029,102300,43153886,539,539,539,539,300
|
|
20241029,102200,42992186,539,539,539,539,12
|
|
20241029,102100,42985718,539,539,539,539,0
|
|
20241029,102000,42985718,539,539,539,539,0
|
|
20241029,101900,42985718,539,539,539,539,0
|
|
20241029,101800,42985718,539,539,539,539,0
|
|
20241029,101700,42985718,539,539,539,539,0
|
|
20241029,101600,42985718,539,539,539,539,8
|
|
20241029,101500,42981406,539,539,539,539,22
|
|
20241029,101400,42969548,539,538,539,538,1120
|
|
20241029,101300,42366008,534,538,538,534,4
|
|
20241029,101200,42363860,534,534,534,534,0
|
|
20241029,101100,42363860,534,534,534,534,3000
|
|
20241029,101000,40761860,535,535,535,535,9982
|
|
20241029,100900,35421490,536,536,536,536,5
|
|
20241029,100800,35418810,536,536,536,536,0
|
|
20241029,100700,35418810,536,536,536,536,29
|
|
20241029,100600,35403266,536,536,536,536,17
|
|
20241029,100500,35394154,536,536,536,536,0
|
|
20241029,100400,35394154,536,536,536,536,2
|
|
20241029,100300,35393082,535,535,535,535,1233
|
|
20241029,100200,34733427,536,536,536,536,0
|
|
20241029,100100,34733427,536,536,536,536,100
|
|
20241029,100000,34679827,535,535,535,535,917
|
|
20241029,095900,34189232,536,536,536,536,865
|
|
20241029,095800,33725592,536,536,536,536,0
|
|
20241029,095700,33725592,536,536,536,536,0
|
|
20241029,095600,33725592,536,536,536,536,0
|
|
20241029,095500,33725592,536,537,537,536,254
|
|
20241029,095400,33589365,538,538,538,538,0
|
|
20241029,095300,33589365,538,538,538,538,0
|
|
20241029,095200,33589365,538,538,538,538,0
|
|
20241029,095100,33589365,538,538,538,538,325
|
|
20241029,095000,33414515,535,535,535,535,0
|
|
20241029,094900,33414515,535,537,537,535,3421
|
|
20241029,094800,31582881,538,538,538,538,0
|
|
20241029,094700,31582881,538,538,538,538,1
|
|
20241029,094600,31582343,538,538,538,538,0
|
|
20241029,094500,31582343,538,538,538,538,2
|
|
20241029,094400,31581267,538,538,538,538,100
|
|
20241029,094300,31527467,538,538,538,538,0
|
|
20241029,094200,31527467,538,538,538,538,54
|
|
20241029,094100,31498415,538,536,538,536,3237
|
|
20241029,094000,29763338,535,535,535,535,2000
|
|
20241029,093900,28693338,535,535,535,535,0
|
|
20241029,093800,28693338,535,535,535,535,0
|
|
20241029,093700,28693338,535,535,535,535,0
|
|
20241029,093600,28693338,535,535,535,535,400
|
|
20241029,093500,28479338,535,535,536,535,8757
|
|
20241029,093400,23793843,537,537,537,537,0
|
|
20241029,093300,23793843,537,537,537,537,0
|
|
20241029,093200,23793843,537,537,537,537,2
|
|
20241029,093100,23792769,537,537,537,537,398
|
|
20241029,093000,23579043,537,537,537,537,257
|
|
20241029,092900,23441034,537,537,537,537,62
|
|
20241029,092800,23407740,535,535,535,535,1
|
|
20241029,092700,23407205,535,537,537,535,30
|
|
20241029,092600,23391153,535,536,536,535,16841
|
|
20241029,092500,14378396,537,537,537,537,200
|
|
20241029,092400,14270996,537,537,537,537,189
|
|
20241029,092300,14169503,537,537,537,537,339
|
|
20241029,092200,13987460,537,537,537,537,300
|
|
20241029,092100,13826360,536,536,536,536,30
|
|
20241029,092000,13810280,537,537,537,537,12
|
|
20241029,091900,13803836,537,537,537,537,3384
|
|
20241029,091800,11986628,538,538,538,538,135
|
|
20241029,091700,11913998,539,539,539,539,50
|
|
20241029,091600,11887048,539,539,539,539,0
|
|
20241029,091500,11887048,539,539,539,539,0
|
|
20241029,091400,11887048,539,539,539,539,1
|
|
20241029,091300,11886509,538,538,538,538,0
|
|
20241029,091200,11886509,538,537,538,537,2322
|
|
20241029,091100,10639486,537,537,537,537,0
|
|
20241029,091000,10639486,537,537,537,537,20
|
|
20241029,090900,10628746,537,537,537,537,0
|
|
20241029,090800,10628746,537,537,537,537,1547
|
|
20241029,090700,9798007,537,537,537,537,676
|
|
20241029,090600,9434995,539,539,539,539,420
|
|
20241029,090500,9208615,539,537,539,536,5910
|
|
20241029,090400,6035897,539,539,539,539,0
|
|
20241029,090300,6035897,539,537,539,536,110
|
|
20241029,090200,5976932,539,539,539,539,16
|
|
20241029,090100,5968308,530,534,534,530,5000
|
|
20241029,090000,3307569,534,533,535,533,6199
|