705 lines
30 KiB
CSV
705 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,204200,52785119,455,455,455,455,1729
|
|
20241018,204100,52785119,455,455,455,455,0
|
|
20241018,204000,52785119,455,455,455,455,0
|
|
20241018,203900,52785119,455,455,455,455,0
|
|
20241018,203800,52785119,455,455,455,455,0
|
|
20241018,203700,52785119,455,455,455,455,0
|
|
20241018,203600,52785119,455,455,455,455,0
|
|
20241018,203500,52785119,455,455,455,455,0
|
|
20241018,203400,52785119,455,455,455,455,0
|
|
20241018,203300,52785119,455,455,455,455,0
|
|
20241018,203200,52785119,455,455,455,455,0
|
|
20241018,203100,52785119,455,455,455,455,0
|
|
20241018,203000,52785119,455,455,455,455,0
|
|
20241018,202900,52785119,455,455,455,455,0
|
|
20241018,202800,52785119,455,455,455,455,0
|
|
20241018,202700,52785119,455,455,455,455,0
|
|
20241018,202600,52785119,455,455,455,455,0
|
|
20241018,202500,52785119,455,455,455,455,0
|
|
20241018,202400,52785119,455,455,455,455,0
|
|
20241018,202300,52785119,455,455,455,455,0
|
|
20241018,202200,52785119,455,455,455,455,0
|
|
20241018,202100,52785119,455,455,455,455,0
|
|
20241018,202000,52785119,455,455,455,455,0
|
|
20241018,201900,52785119,455,455,455,455,0
|
|
20241018,201800,52785119,455,455,455,455,0
|
|
20241018,201700,52785119,455,455,455,455,0
|
|
20241018,201600,52785119,455,455,455,455,0
|
|
20241018,201500,52785119,455,455,455,455,0
|
|
20241018,201400,52785119,455,455,455,455,0
|
|
20241018,201300,52785119,455,455,455,455,0
|
|
20241018,201200,52785119,455,455,455,455,1729
|
|
20241018,201100,52785119,455,455,455,455,0
|
|
20241018,201000,52785119,455,455,455,455,0
|
|
20241018,200900,52785119,455,455,455,455,0
|
|
20241018,200800,52785119,455,455,455,455,0
|
|
20241018,200700,52785119,455,455,455,455,0
|
|
20241018,200600,52785119,455,455,455,455,0
|
|
20241018,200500,52785119,455,455,455,455,0
|
|
20241018,200400,52785119,455,455,455,455,0
|
|
20241018,200300,52785119,455,455,455,455,0
|
|
20241018,200200,52785119,455,455,455,455,0
|
|
20241018,200100,52785119,455,455,455,455,0
|
|
20241018,200000,52785119,455,455,455,455,0
|
|
20241018,195900,52785119,455,455,455,455,0
|
|
20241018,195800,52785119,455,455,455,455,0
|
|
20241018,195700,52785119,455,455,455,455,0
|
|
20241018,195600,52785119,455,455,455,455,0
|
|
20241018,195500,52785119,455,455,455,455,0
|
|
20241018,195400,52785119,455,455,455,455,0
|
|
20241018,195300,52785119,455,455,455,455,0
|
|
20241018,195200,52785119,455,455,455,455,0
|
|
20241018,195100,52785119,455,455,455,455,0
|
|
20241018,195000,52785119,455,455,455,455,0
|
|
20241018,194900,52785119,455,455,455,455,0
|
|
20241018,194800,52785119,455,455,455,455,0
|
|
20241018,194700,52785119,455,455,455,455,0
|
|
20241018,194600,52785119,455,455,455,455,0
|
|
20241018,194500,52785119,455,455,455,455,0
|
|
20241018,194400,52785119,455,455,455,455,0
|
|
20241018,194300,52785119,455,455,455,455,0
|
|
20241018,194200,52785119,455,455,455,455,1729
|
|
20241018,194100,52785119,455,455,455,455,0
|
|
20241018,194000,52785119,455,455,455,455,0
|
|
20241018,193900,52785119,455,455,455,455,0
|
|
20241018,193800,52785119,455,455,455,455,0
|
|
20241018,193700,52785119,455,455,455,455,0
|
|
20241018,193600,52785119,455,455,455,455,0
|
|
20241018,193500,52785119,455,455,455,455,0
|
|
20241018,193400,52785119,455,455,455,455,0
|
|
20241018,193300,52785119,455,455,455,455,0
|
|
20241018,193200,52785119,455,455,455,455,0
|
|
20241018,193100,52785119,455,455,455,455,0
|
|
20241018,193000,52785119,455,455,455,455,0
|
|
20241018,192900,52785119,455,455,455,455,0
|
|
20241018,192800,52785119,455,455,455,455,0
|
|
20241018,192700,52785119,455,455,455,455,0
|
|
20241018,192600,52785119,455,455,455,455,0
|
|
20241018,192500,52785119,455,455,455,455,0
|
|
20241018,192400,52785119,455,455,455,455,0
|
|
20241018,192300,52785119,455,455,455,455,0
|
|
20241018,192200,52785119,455,455,455,455,0
|
|
20241018,192100,52785119,455,455,455,455,0
|
|
20241018,192000,52785119,455,455,455,455,0
|
|
20241018,191900,52785119,455,455,455,455,0
|
|
20241018,191800,52785119,455,455,455,455,0
|
|
20241018,191700,52785119,455,455,455,455,0
|
|
20241018,191600,52785119,455,455,455,455,0
|
|
20241018,191500,52785119,455,455,455,455,0
|
|
20241018,191400,52785119,455,455,455,455,0
|
|
20241018,191300,52785119,455,455,455,455,0
|
|
20241018,191200,52785119,455,455,455,455,1729
|
|
20241018,191100,52785119,455,455,455,455,0
|
|
20241018,191000,52785119,455,455,455,455,0
|
|
20241018,190900,52785119,455,455,455,455,0
|
|
20241018,190800,52785119,455,455,455,455,0
|
|
20241018,190700,52785119,455,455,455,455,0
|
|
20241018,190600,52785119,455,455,455,455,0
|
|
20241018,190500,52785119,455,455,455,455,0
|
|
20241018,190400,52785119,455,455,455,455,0
|
|
20241018,190300,52785119,455,455,455,455,0
|
|
20241018,190200,52785119,455,455,455,455,0
|
|
20241018,190100,52785119,455,455,455,455,0
|
|
20241018,190000,52785119,455,455,455,455,0
|
|
20241018,185900,52785119,455,455,455,455,0
|
|
20241018,185800,52785119,455,455,455,455,0
|
|
20241018,185700,52785119,455,455,455,455,0
|
|
20241018,185600,52785119,455,455,455,455,0
|
|
20241018,185500,52785119,455,455,455,455,0
|
|
20241018,185400,52785119,455,455,455,455,0
|
|
20241018,185300,52785119,455,455,455,455,0
|
|
20241018,185200,52785119,455,455,455,455,0
|
|
20241018,185100,52785119,455,455,455,455,0
|
|
20241018,185000,52785119,455,455,455,455,0
|
|
20241018,184900,52785119,455,455,455,455,0
|
|
20241018,184800,52785119,455,455,455,455,0
|
|
20241018,184700,52785119,455,455,455,455,0
|
|
20241018,184600,52785119,455,455,455,455,0
|
|
20241018,184500,52785119,455,455,455,455,0
|
|
20241018,184400,52785119,455,455,455,455,0
|
|
20241018,184300,52785119,455,455,455,455,0
|
|
20241018,184200,52785119,455,455,455,455,1729
|
|
20241018,184100,52785119,455,455,455,455,0
|
|
20241018,184000,52785119,455,455,455,455,0
|
|
20241018,183900,52785119,455,455,455,455,0
|
|
20241018,183800,52785119,455,455,455,455,0
|
|
20241018,183700,52785119,455,455,455,455,0
|
|
20241018,183600,52785119,455,455,455,455,0
|
|
20241018,183500,52785119,455,455,455,455,0
|
|
20241018,183400,52785119,455,455,455,455,0
|
|
20241018,183300,52785119,455,455,455,455,0
|
|
20241018,183200,52785119,455,455,455,455,0
|
|
20241018,183100,52785119,455,455,455,455,0
|
|
20241018,183000,52785119,455,455,455,455,0
|
|
20241018,182900,52785119,455,455,455,455,0
|
|
20241018,182800,52785119,455,455,455,455,0
|
|
20241018,182700,52785119,455,455,455,455,0
|
|
20241018,182600,52785119,455,455,455,455,0
|
|
20241018,182500,52785119,455,455,455,455,0
|
|
20241018,182400,52785119,455,455,455,455,0
|
|
20241018,182300,52785119,455,455,455,455,0
|
|
20241018,182200,52785119,455,455,455,455,0
|
|
20241018,182100,52785119,455,455,455,455,0
|
|
20241018,182000,52785119,455,455,455,455,0
|
|
20241018,181900,52785119,455,455,455,455,0
|
|
20241018,181800,52785119,455,455,455,455,0
|
|
20241018,181700,52785119,455,455,455,455,0
|
|
20241018,181600,52785119,455,455,455,455,0
|
|
20241018,181500,52785119,455,455,455,455,0
|
|
20241018,181400,52785119,455,455,455,455,0
|
|
20241018,181300,52785119,455,455,455,455,0
|
|
20241018,181200,52785119,455,455,455,455,1729
|
|
20241018,181100,52785119,455,455,455,455,0
|
|
20241018,181000,52785119,455,455,455,455,0
|
|
20241018,180900,52785119,455,455,455,455,0
|
|
20241018,180800,52785119,455,455,455,455,0
|
|
20241018,180700,52785119,455,455,455,455,0
|
|
20241018,180600,52785119,455,455,455,455,0
|
|
20241018,180500,52785119,455,455,455,455,0
|
|
20241018,180400,52785119,455,455,455,455,0
|
|
20241018,180300,52785119,455,455,455,455,0
|
|
20241018,180200,52785119,455,455,455,455,0
|
|
20241018,180100,52785119,455,455,455,455,0
|
|
20241018,180000,52785119,455,455,455,455,0
|
|
20241018,175900,52785119,455,455,455,455,0
|
|
20241018,175800,52785119,455,455,455,455,0
|
|
20241018,175700,52785119,455,455,455,455,0
|
|
20241018,175600,52785119,455,455,455,455,0
|
|
20241018,175500,52785119,455,455,455,455,0
|
|
20241018,175400,52785119,455,455,455,455,0
|
|
20241018,175300,52785119,455,455,455,455,0
|
|
20241018,175200,52785119,455,455,455,455,0
|
|
20241018,175100,52785119,455,455,455,455,0
|
|
20241018,175000,52785119,455,455,455,455,0
|
|
20241018,174900,52785119,455,455,455,455,0
|
|
20241018,174800,52785119,455,455,455,455,0
|
|
20241018,174700,52785119,455,455,455,455,0
|
|
20241018,174600,52785119,455,455,455,455,0
|
|
20241018,174500,52785119,455,455,455,455,0
|
|
20241018,174400,52785119,455,455,455,455,0
|
|
20241018,174300,52785119,455,455,455,455,0
|
|
20241018,174200,52785119,455,455,455,455,1729
|
|
20241018,174100,52785119,455,455,455,455,0
|
|
20241018,174000,52785119,455,455,455,455,0
|
|
20241018,173900,52785119,455,455,455,455,0
|
|
20241018,173800,52785119,455,455,455,455,0
|
|
20241018,173700,52785119,455,455,455,455,0
|
|
20241018,173600,52785119,455,455,455,455,0
|
|
20241018,173500,52785119,455,455,455,455,0
|
|
20241018,173400,52785119,455,455,455,455,0
|
|
20241018,173300,52785119,455,455,455,455,0
|
|
20241018,173200,52785119,455,455,455,455,0
|
|
20241018,173100,52785119,455,455,455,455,0
|
|
20241018,173000,52785119,455,455,455,455,0
|
|
20241018,172900,52785119,455,455,455,455,0
|
|
20241018,172800,52785119,455,455,455,455,0
|
|
20241018,172700,52785119,455,455,455,455,0
|
|
20241018,172600,52785119,455,455,455,455,0
|
|
20241018,172500,52785119,455,455,455,455,0
|
|
20241018,172400,52785119,455,455,455,455,0
|
|
20241018,172300,52785119,455,455,455,455,0
|
|
20241018,172200,52785119,455,455,455,455,0
|
|
20241018,172100,52785119,455,455,455,455,0
|
|
20241018,172000,52785119,455,455,455,455,0
|
|
20241018,171900,52785119,455,455,455,455,0
|
|
20241018,171800,52785119,455,455,455,455,0
|
|
20241018,171700,52785119,455,455,455,455,0
|
|
20241018,171600,52785119,455,455,455,455,0
|
|
20241018,171500,52785119,455,455,455,455,0
|
|
20241018,171400,52785119,455,455,455,455,0
|
|
20241018,171300,52785119,455,455,455,455,0
|
|
20241018,171200,52785119,455,455,455,455,1729
|
|
20241018,171100,52785119,455,455,455,455,0
|
|
20241018,171000,52785119,455,455,455,455,0
|
|
20241018,170900,52785119,455,455,455,455,0
|
|
20241018,170800,52785119,455,455,455,455,0
|
|
20241018,170700,52785119,455,455,455,455,0
|
|
20241018,170600,52785119,455,455,455,455,0
|
|
20241018,170500,52785119,455,455,455,455,0
|
|
20241018,170400,52785119,455,455,455,455,0
|
|
20241018,170300,52785119,455,455,455,455,0
|
|
20241018,170200,52785119,455,455,455,455,0
|
|
20241018,170100,52785119,455,455,455,455,0
|
|
20241018,170000,52785119,455,455,455,455,0
|
|
20241018,165900,52785119,455,455,455,455,0
|
|
20241018,165800,52785119,455,455,455,455,0
|
|
20241018,165700,52785119,455,455,455,455,0
|
|
20241018,165600,52785119,455,455,455,455,0
|
|
20241018,165500,52785119,455,455,455,455,0
|
|
20241018,165400,52785119,455,455,455,455,0
|
|
20241018,165300,52785119,455,455,455,455,0
|
|
20241018,165200,52785119,455,455,455,455,0
|
|
20241018,165100,52785119,455,455,455,455,0
|
|
20241018,165000,52785119,455,455,455,455,0
|
|
20241018,164900,52785119,455,455,455,455,0
|
|
20241018,164800,52785119,455,455,455,455,0
|
|
20241018,164700,52785119,455,455,455,455,0
|
|
20241018,164600,52785119,455,455,455,455,0
|
|
20241018,164500,52785119,455,455,455,455,0
|
|
20241018,164400,52785119,455,455,455,455,0
|
|
20241018,164300,52785119,455,455,455,455,0
|
|
20241018,164200,52785119,455,455,455,455,1729
|
|
20241018,164100,52785119,455,455,455,455,0
|
|
20241018,164000,52785119,455,455,455,455,0
|
|
20241018,163900,52785119,455,455,455,455,0
|
|
20241018,163800,52785119,455,455,455,455,0
|
|
20241018,163700,52785119,455,455,455,455,0
|
|
20241018,163600,52785119,455,455,455,455,0
|
|
20241018,163500,52785119,455,455,455,455,0
|
|
20241018,163400,52785119,455,455,455,455,0
|
|
20241018,163300,52785119,455,455,455,455,0
|
|
20241018,163200,52785119,455,455,455,455,0
|
|
20241018,163100,52785119,455,455,455,455,0
|
|
20241018,163000,52785119,455,455,455,455,0
|
|
20241018,162900,52785119,455,455,455,455,0
|
|
20241018,162800,52785119,455,455,455,455,0
|
|
20241018,162700,52785119,455,455,455,455,0
|
|
20241018,162600,52785119,455,455,455,455,0
|
|
20241018,162500,52785119,455,455,455,455,0
|
|
20241018,162400,52785119,455,455,455,455,0
|
|
20241018,162300,52785119,455,455,455,455,0
|
|
20241018,162200,52785119,455,455,455,455,0
|
|
20241018,162100,52785119,455,455,455,455,0
|
|
20241018,162000,52785119,455,455,455,455,0
|
|
20241018,161900,52785119,455,455,455,455,0
|
|
20241018,161800,52785119,455,455,455,455,0
|
|
20241018,161700,52785119,455,455,455,455,0
|
|
20241018,161600,52785119,455,455,455,455,0
|
|
20241018,161500,52785119,455,455,455,455,0
|
|
20241018,161400,52785119,455,455,455,455,0
|
|
20241018,161300,52785119,455,455,455,455,0
|
|
20241018,161200,52785119,455,455,455,455,1729
|
|
20241018,161100,52785119,455,455,455,455,0
|
|
20241018,161000,52785119,455,455,455,455,0
|
|
20241018,160900,52785119,455,455,455,455,0
|
|
20241018,160800,52785119,455,455,455,455,0
|
|
20241018,160700,52785119,455,455,455,455,0
|
|
20241018,160600,52785119,455,455,455,455,0
|
|
20241018,160500,52785119,455,455,455,455,0
|
|
20241018,160400,52785119,455,455,455,455,0
|
|
20241018,160300,52785119,455,455,455,455,0
|
|
20241018,160200,52785119,455,455,455,455,0
|
|
20241018,160100,52785119,455,455,455,455,0
|
|
20241018,160000,52785119,455,455,455,455,0
|
|
20241018,155900,52785119,455,455,455,455,0
|
|
20241018,155800,52785119,455,455,455,455,0
|
|
20241018,155700,52785119,455,455,455,455,0
|
|
20241018,155600,52785119,455,455,455,455,0
|
|
20241018,155500,52785119,455,455,455,455,0
|
|
20241018,155400,52785119,455,455,455,455,0
|
|
20241018,155300,52785119,455,455,455,455,0
|
|
20241018,155200,52785119,455,455,455,455,0
|
|
20241018,155100,52785119,455,455,455,455,0
|
|
20241018,155000,52785119,455,455,455,455,0
|
|
20241018,154900,52785119,455,455,455,455,0
|
|
20241018,154800,52785119,455,455,455,455,0
|
|
20241018,154700,52785119,455,455,455,455,0
|
|
20241018,154600,52785119,455,455,455,455,0
|
|
20241018,154500,52785119,455,455,455,455,0
|
|
20241018,154400,52785119,455,455,455,455,0
|
|
20241018,154300,52785119,455,455,455,455,0
|
|
20241018,154200,52785119,455,455,455,455,1729
|
|
20241018,154100,52785119,455,455,455,455,0
|
|
20241018,154000,52785119,455,455,455,455,0
|
|
20241018,153900,52785119,455,455,455,455,0
|
|
20241018,153800,52785119,455,455,455,455,0
|
|
20241018,153700,52785119,455,455,455,455,0
|
|
20241018,153600,52785119,455,455,455,455,0
|
|
20241018,153500,52785119,455,455,455,455,0
|
|
20241018,153400,52785119,455,455,455,455,0
|
|
20241018,153300,52785119,455,455,455,455,0
|
|
20241018,153200,52785119,455,455,455,455,0
|
|
20241018,153100,52785119,455,455,455,455,0
|
|
20241018,153000,52785119,455,455,455,455,1729
|
|
20241018,152900,51998424,459,459,459,459,0
|
|
20241018,152800,51998424,459,459,459,459,0
|
|
20241018,152700,51998424,459,459,459,459,0
|
|
20241018,152600,51998424,459,459,459,459,0
|
|
20241018,152500,51998424,459,459,459,459,0
|
|
20241018,152400,51998424,459,459,459,459,0
|
|
20241018,152300,51998424,459,459,459,459,0
|
|
20241018,152200,51998424,459,459,459,459,0
|
|
20241018,152100,51998424,459,459,459,459,0
|
|
20241018,152000,51998424,459,459,459,459,0
|
|
20241018,151900,51998424,459,459,459,459,0
|
|
20241018,151800,51998424,459,459,459,459,0
|
|
20241018,151700,51998424,459,455,459,455,518
|
|
20241018,151600,51760747,459,459,459,459,0
|
|
20241018,151500,51760747,459,459,459,459,0
|
|
20241018,151400,51760747,459,457,460,457,4958
|
|
20241018,151300,49484734,452,458,458,450,6268
|
|
20241018,151200,46657302,454,455,455,454,3569
|
|
20241018,151100,45034077,455,455,455,455,1000
|
|
20241018,151000,44579077,459,459,459,459,0
|
|
20241018,150900,44579077,459,459,459,459,600
|
|
20241018,150800,44303677,456,459,459,456,1500
|
|
20241018,150700,43618177,460,460,460,460,0
|
|
20241018,150600,43618177,460,460,460,460,50
|
|
20241018,150500,43595177,460,460,460,460,1
|
|
20241018,150400,43594717,455,456,456,455,881
|
|
20241018,150300,43193743,459,459,459,459,1
|
|
20241018,150200,43193284,459,457,459,456,4000
|
|
20241018,150100,41364063,460,460,460,460,0
|
|
20241018,150000,41364063,460,460,460,460,0
|
|
20241018,145900,41364063,460,460,460,460,0
|
|
20241018,145800,41364063,460,460,460,460,0
|
|
20241018,145700,41364063,460,460,460,460,0
|
|
20241018,145600,41364063,460,460,460,460,0
|
|
20241018,145500,41364063,460,460,460,460,0
|
|
20241018,145400,41364063,460,460,460,460,0
|
|
20241018,145300,41364063,460,460,460,460,0
|
|
20241018,145200,41364063,460,460,460,460,1
|
|
20241018,145100,41363603,457,457,457,457,0
|
|
20241018,145000,41363603,457,457,457,457,0
|
|
20241018,144900,41363603,457,457,457,457,0
|
|
20241018,144800,41363603,457,457,457,457,0
|
|
20241018,144700,41363603,457,457,457,457,0
|
|
20241018,144600,41363603,457,457,457,457,0
|
|
20241018,144500,41363603,457,457,457,457,0
|
|
20241018,144400,41363603,457,459,459,457,494
|
|
20241018,144300,41136905,460,460,460,460,0
|
|
20241018,144200,41136905,460,460,460,460,0
|
|
20241018,144100,41136905,460,460,460,460,0
|
|
20241018,144000,41136905,460,460,460,460,0
|
|
20241018,143900,41136905,460,460,460,460,0
|
|
20241018,143800,41136905,460,460,460,460,0
|
|
20241018,143700,41136905,460,460,460,460,0
|
|
20241018,143600,41136905,460,460,460,460,0
|
|
20241018,143500,41136905,460,457,460,457,22
|
|
20241018,143400,41126848,460,460,460,460,0
|
|
20241018,143300,41126848,460,460,460,460,0
|
|
20241018,143200,41126848,460,460,460,460,0
|
|
20241018,143100,41126848,460,460,460,460,0
|
|
20241018,143000,41126848,460,460,460,460,0
|
|
20241018,142900,41126848,460,460,460,460,0
|
|
20241018,142800,41126848,460,460,460,460,0
|
|
20241018,142700,41126848,460,460,460,460,0
|
|
20241018,142600,41126848,460,460,460,460,0
|
|
20241018,142500,41126848,460,460,460,460,0
|
|
20241018,142400,41126848,460,460,460,460,0
|
|
20241018,142300,41126848,460,460,460,460,13
|
|
20241018,142200,41120868,460,460,460,460,0
|
|
20241018,142100,41120868,460,460,460,460,0
|
|
20241018,142000,41120868,460,460,460,460,0
|
|
20241018,141900,41120868,460,460,460,460,0
|
|
20241018,141800,41120868,460,460,460,460,0
|
|
20241018,141700,41120868,460,460,460,460,43
|
|
20241018,141600,41101088,459,459,459,459,0
|
|
20241018,141500,41101088,459,455,459,455,4232
|
|
20241018,141400,39167528,459,459,459,459,300
|
|
20241018,141300,39029828,459,458,459,455,303
|
|
20241018,141200,38891137,458,458,458,458,26
|
|
20241018,141100,38879229,459,459,459,459,0
|
|
20241018,141000,38879229,459,459,459,459,0
|
|
20241018,140900,38879229,459,459,459,459,0
|
|
20241018,140800,38879229,459,459,459,459,0
|
|
20241018,140700,38879229,459,459,459,459,0
|
|
20241018,140600,38879229,459,459,459,459,0
|
|
20241018,140500,38879229,459,459,459,459,0
|
|
20241018,140400,38879229,459,459,459,459,0
|
|
20241018,140300,38879229,459,459,459,459,0
|
|
20241018,140200,38879229,459,459,459,459,0
|
|
20241018,140100,38879229,459,459,459,459,0
|
|
20241018,140000,38879229,459,459,459,459,0
|
|
20241018,135900,38879229,459,459,459,459,4
|
|
20241018,135800,38877393,459,459,459,459,0
|
|
20241018,135700,38877393,459,459,459,459,0
|
|
20241018,135600,38877393,459,459,459,459,0
|
|
20241018,135500,38877393,459,459,459,459,0
|
|
20241018,135400,38877393,459,459,459,459,10
|
|
20241018,135300,38872803,459,459,459,459,0
|
|
20241018,135200,38872803,459,459,459,459,0
|
|
20241018,135100,38872803,459,459,459,459,0
|
|
20241018,135000,38872803,459,459,459,459,0
|
|
20241018,134900,38872803,459,459,459,459,300
|
|
20241018,134800,38735103,455,455,455,455,0
|
|
20241018,134700,38735103,455,455,455,455,0
|
|
20241018,134600,38735103,455,455,455,455,1370
|
|
20241018,134500,38111753,455,455,455,455,0
|
|
20241018,134400,38111753,455,455,455,455,0
|
|
20241018,134300,38111753,455,455,455,455,0
|
|
20241018,134200,38111753,455,455,455,455,0
|
|
20241018,134100,38111753,455,455,455,455,0
|
|
20241018,134000,38111753,455,455,455,455,1
|
|
20241018,133900,38111298,460,460,460,460,0
|
|
20241018,133800,38111298,460,460,460,460,0
|
|
20241018,133700,38111298,460,460,460,460,0
|
|
20241018,133600,38111298,460,460,460,460,0
|
|
20241018,133500,38111298,460,460,460,460,0
|
|
20241018,133400,38111298,460,460,460,460,0
|
|
20241018,133300,38111298,460,460,460,460,0
|
|
20241018,133200,38111298,460,460,460,460,0
|
|
20241018,133100,38111298,460,460,460,460,0
|
|
20241018,133000,38111298,460,460,460,460,0
|
|
20241018,132900,38111298,460,460,460,460,200
|
|
20241018,132800,38019298,461,461,461,461,0
|
|
20241018,132700,38019298,461,451,461,451,3000
|
|
20241018,132600,36655831,451,451,451,451,0
|
|
20241018,132500,36655831,451,451,451,451,0
|
|
20241018,132400,36655831,451,452,455,451,464
|
|
20241018,132300,36446498,451,451,451,451,0
|
|
20241018,132200,36446498,451,451,451,451,0
|
|
20241018,132100,36446498,451,451,451,451,0
|
|
20241018,132000,36446498,451,451,451,451,0
|
|
20241018,131900,36446498,451,451,451,451,0
|
|
20241018,131800,36446498,451,451,451,451,84
|
|
20241018,131700,36408614,451,451,451,451,0
|
|
20241018,131600,36408614,451,452,456,451,2169
|
|
20241018,131500,35426349,457,457,457,457,0
|
|
20241018,131400,35426349,457,457,457,457,0
|
|
20241018,131300,35426349,457,457,457,457,0
|
|
20241018,131200,35426349,457,451,457,451,675
|
|
20241018,131100,35119623,451,455,455,451,515
|
|
20241018,131000,34887285,455,455,455,455,211
|
|
20241018,130900,34791280,455,455,455,455,0
|
|
20241018,130800,34791280,455,455,455,455,100
|
|
20241018,130700,34745780,455,455,455,455,100
|
|
20241018,130600,34700280,455,455,455,455,1
|
|
20241018,130500,34699825,451,451,451,451,0
|
|
20241018,130400,34699825,451,451,451,451,0
|
|
20241018,130300,34699825,451,451,451,451,2362
|
|
20241018,130200,33634563,451,451,451,451,1048
|
|
20241018,130100,33161915,451,451,455,450,3299
|
|
20241018,130000,31676046,456,456,457,451,8638
|
|
20241018,125900,27776887,452,456,457,452,4548
|
|
20241018,125800,25720458,452,454,454,452,48
|
|
20241018,125700,25698700,452,455,455,452,9999
|
|
20241018,125600,21167639,459,459,459,459,600
|
|
20241018,125500,20892239,459,459,459,459,500
|
|
20241018,125400,20662739,460,456,460,454,6501
|
|
20241018,125300,17701087,456,456,456,456,0
|
|
20241018,125200,17701087,456,456,456,456,0
|
|
20241018,125100,17701087,456,456,456,456,0
|
|
20241018,125000,17701087,456,456,460,456,3348
|
|
20241018,124900,16174395,457,457,457,457,0
|
|
20241018,124800,16174395,457,458,458,457,3263
|
|
20241018,124700,14681869,460,460,460,460,0
|
|
20241018,124600,14681869,460,460,460,460,0
|
|
20241018,124500,14681869,460,460,460,460,0
|
|
20241018,124400,14681869,460,460,460,460,0
|
|
20241018,124300,14681869,460,460,460,460,0
|
|
20241018,124200,14681869,460,460,460,460,0
|
|
20241018,124100,14681869,460,460,460,460,15
|
|
20241018,124000,14674969,459,459,459,459,0
|
|
20241018,123900,14674969,459,459,459,459,0
|
|
20241018,123800,14674969,459,459,459,459,73
|
|
20241018,123700,14641462,459,459,459,459,0
|
|
20241018,123600,14641462,459,459,459,459,0
|
|
20241018,123500,14641462,459,459,459,459,0
|
|
20241018,123400,14641462,459,459,459,459,0
|
|
20241018,123300,14641462,459,459,459,459,0
|
|
20241018,123200,14641462,459,459,459,459,0
|
|
20241018,123100,14641462,459,459,459,459,0
|
|
20241018,123000,14641462,459,459,459,459,0
|
|
20241018,122900,14641462,459,459,459,459,0
|
|
20241018,122800,14641462,459,459,459,459,0
|
|
20241018,122700,14641462,459,459,459,459,0
|
|
20241018,122600,14641462,459,459,459,459,0
|
|
20241018,122500,14641462,459,459,459,459,0
|
|
20241018,122400,14641462,459,459,459,459,0
|
|
20241018,122300,14641462,459,459,459,459,0
|
|
20241018,122200,14641462,459,459,459,459,0
|
|
20241018,122100,14641462,459,459,459,459,0
|
|
20241018,122000,14641462,459,459,459,459,1000
|
|
20241018,121900,14182462,462,459,462,459,1932
|
|
20241018,121800,13295671,459,459,459,459,101
|
|
20241018,121700,13249312,460,460,460,460,199
|
|
20241018,121600,13157772,463,463,463,463,0
|
|
20241018,121500,13157772,463,463,463,463,0
|
|
20241018,121400,13157772,463,463,463,463,0
|
|
20241018,121300,13157772,463,463,463,463,0
|
|
20241018,121200,13157772,463,463,463,463,0
|
|
20241018,121100,13157772,463,463,463,463,0
|
|
20241018,121000,13157772,463,463,463,463,0
|
|
20241018,120900,13157772,463,463,463,463,0
|
|
20241018,120800,13157772,463,462,463,462,18
|
|
20241018,120700,13149455,460,460,460,460,0
|
|
20241018,120600,13149455,460,460,460,460,0
|
|
20241018,120500,13149455,460,460,460,460,0
|
|
20241018,120400,13149455,460,460,460,460,0
|
|
20241018,120300,13149455,460,460,460,460,0
|
|
20241018,120200,13149455,460,460,460,460,0
|
|
20241018,120100,13149455,460,460,460,460,0
|
|
20241018,120000,13149455,460,460,460,460,4
|
|
20241018,115900,13147615,461,461,461,461,96
|
|
20241018,115800,13103359,464,464,464,464,0
|
|
20241018,115700,13103359,464,464,464,464,0
|
|
20241018,115600,13103359,464,464,464,464,0
|
|
20241018,115500,13103359,464,464,464,464,0
|
|
20241018,115400,13103359,464,464,464,464,0
|
|
20241018,115300,13103359,464,461,464,461,34
|
|
20241018,115200,13087634,461,461,461,461,0
|
|
20241018,115100,13087634,461,461,461,461,102
|
|
20241018,115000,13040612,464,464,464,464,0
|
|
20241018,114900,13040612,464,464,464,464,0
|
|
20241018,114800,13040612,464,464,464,464,17
|
|
20241018,114700,13032724,459,459,459,459,0
|
|
20241018,114600,13032724,459,461,461,459,2083
|
|
20241018,114500,12076293,460,460,460,460,0
|
|
20241018,114400,12076293,460,460,460,460,0
|
|
20241018,114300,12076293,460,460,460,460,0
|
|
20241018,114200,12076293,460,460,460,460,0
|
|
20241018,114100,12076293,460,460,460,460,0
|
|
20241018,114000,12076293,460,460,460,460,0
|
|
20241018,113900,12076293,460,460,460,460,0
|
|
20241018,113800,12076293,460,460,460,460,0
|
|
20241018,113700,12076293,460,460,460,460,0
|
|
20241018,113600,12076293,460,460,460,460,0
|
|
20241018,113500,12076293,460,460,460,460,0
|
|
20241018,113400,12076293,460,460,460,460,0
|
|
20241018,113300,12076293,460,460,460,460,0
|
|
20241018,113200,12076293,460,461,461,460,63
|
|
20241018,113100,12047312,464,464,464,464,0
|
|
20241018,113000,12047312,464,464,464,464,0
|
|
20241018,112900,12047312,464,464,464,464,2
|
|
20241018,112800,12046384,464,464,464,464,0
|
|
20241018,112700,12046384,464,464,464,464,0
|
|
20241018,112600,12046384,464,464,464,464,0
|
|
20241018,112500,12046384,464,464,464,464,0
|
|
20241018,112400,12046384,464,464,464,464,1
|
|
20241018,112300,12045920,461,461,461,461,17
|
|
20241018,112200,12038083,465,462,465,460,2800
|
|
20241018,112100,10741645,464,464,464,464,0
|
|
20241018,112000,10741645,464,464,464,464,300
|
|
20241018,111900,10602445,464,464,464,464,500
|
|
20241018,111800,10370445,465,463,465,463,801
|
|
20241018,111700,9998232,465,465,465,465,0
|
|
20241018,111600,9998232,465,465,465,465,0
|
|
20241018,111500,9998232,465,465,465,465,0
|
|
20241018,111400,9998232,465,465,465,465,0
|
|
20241018,111300,9998232,465,465,465,465,0
|
|
20241018,111200,9998232,465,465,465,465,0
|
|
20241018,111100,9998232,465,465,465,465,0
|
|
20241018,111000,9998232,465,465,465,465,0
|
|
20241018,110900,9998232,465,465,465,465,17
|
|
20241018,110800,9990327,465,465,465,465,0
|
|
20241018,110700,9990327,465,465,465,465,0
|
|
20241018,110600,9990327,465,465,465,465,0
|
|
20241018,110500,9990327,465,465,465,465,0
|
|
20241018,110400,9990327,465,465,465,465,0
|
|
20241018,110300,9990327,465,465,465,465,0
|
|
20241018,110200,9990327,465,465,465,465,0
|
|
20241018,110100,9990327,465,465,465,465,0
|
|
20241018,110000,9990327,465,465,465,465,0
|
|
20241018,105900,9990327,465,462,465,462,17
|
|
20241018,105800,9982468,465,465,465,465,0
|
|
20241018,105700,9982468,465,465,465,465,0
|
|
20241018,105600,9982468,465,462,465,462,4000
|
|
20241018,105500,8130438,464,464,464,464,0
|
|
20241018,105400,8130438,464,464,464,464,0
|
|
20241018,105300,8130438,464,464,464,464,0
|
|
20241018,105200,8130438,464,464,464,464,0
|
|
20241018,105100,8130438,464,464,464,464,0
|
|
20241018,105000,8130438,464,464,464,464,0
|
|
20241018,104900,8130438,464,464,464,464,0
|
|
20241018,104800,8130438,464,464,464,464,0
|
|
20241018,104700,8130438,464,464,464,464,100
|
|
20241018,104600,8084038,463,463,463,463,801
|
|
20241018,104500,7713175,464,464,464,464,0
|
|
20241018,104400,7713175,464,464,464,464,4
|
|
20241018,104300,7711319,463,463,463,463,200
|
|
20241018,104200,7618719,464,464,464,464,0
|
|
20241018,104100,7618719,464,464,464,464,0
|
|
20241018,104000,7618719,464,464,464,464,0
|
|
20241018,103900,7618719,464,464,464,464,0
|
|
20241018,103800,7618719,464,464,464,464,1000
|
|
20241018,103700,7154719,464,464,464,464,0
|
|
20241018,103600,7154719,464,464,464,464,0
|
|
20241018,103500,7154719,464,464,464,464,13
|
|
20241018,103400,7148687,464,464,464,464,0
|
|
20241018,103300,7148687,464,464,464,464,0
|
|
20241018,103200,7148687,464,464,464,464,0
|
|
20241018,103100,7148687,464,464,464,464,0
|
|
20241018,103000,7148687,464,464,464,464,10
|
|
20241018,102900,7144047,462,462,462,462,0
|
|
20241018,102800,7144047,462,462,462,462,0
|
|
20241018,102700,7144047,462,462,462,462,0
|
|
20241018,102600,7144047,462,462,462,462,0
|
|
20241018,102500,7144047,462,462,462,462,0
|
|
20241018,102400,7144047,462,462,462,462,0
|
|
20241018,102300,7144047,462,462,462,462,0
|
|
20241018,102200,7144047,462,462,462,462,0
|
|
20241018,102100,7144047,462,462,462,462,0
|
|
20241018,102000,7144047,462,462,462,462,0
|
|
20241018,101900,7144047,462,462,462,462,0
|
|
20241018,101800,7144047,462,462,462,462,0
|
|
20241018,101700,7144047,462,462,462,462,1
|
|
20241018,101600,7143585,461,461,461,461,0
|
|
20241018,101500,7143585,461,461,461,461,1
|
|
20241018,101400,7143124,460,460,460,460,1546
|
|
20241018,101300,6431964,461,461,461,461,0
|
|
20241018,101200,6431964,461,461,461,461,0
|
|
20241018,101100,6431964,461,461,461,461,0
|
|
20241018,101000,6431964,461,461,461,461,0
|
|
20241018,100900,6431964,461,461,461,461,1
|
|
20241018,100800,6431503,464,464,464,464,0
|
|
20241018,100700,6431503,464,464,464,464,1
|
|
20241018,100600,6431039,460,460,460,460,5
|
|
20241018,100500,6428739,460,460,460,460,0
|
|
20241018,100400,6428739,460,460,460,460,0
|
|
20241018,100300,6428739,460,460,460,460,0
|
|
20241018,100200,6428739,460,460,460,460,150
|
|
20241018,100100,6359739,460,460,460,460,0
|
|
20241018,100000,6359739,460,460,460,460,0
|
|
20241018,095900,6359739,460,460,460,460,0
|
|
20241018,095800,6359739,460,461,461,460,1927
|
|
20241018,095700,5473307,462,462,462,462,1
|
|
20241018,095600,5472845,461,461,461,461,0
|
|
20241018,095500,5472845,461,461,461,461,0
|
|
20241018,095400,5472845,461,461,461,461,0
|
|
20241018,095300,5472845,461,461,461,461,0
|
|
20241018,095200,5472845,461,461,461,461,0
|
|
20241018,095100,5472845,461,461,461,461,0
|
|
20241018,095000,5472845,461,461,461,461,13
|
|
20241018,094900,5466852,461,461,461,461,0
|
|
20241018,094800,5466852,461,461,461,461,0
|
|
20241018,094700,5466852,461,461,461,461,0
|
|
20241018,094600,5466852,461,461,461,461,151
|
|
20241018,094500,5397241,465,465,465,465,10
|
|
20241018,094400,5392591,465,465,465,465,1
|
|
20241018,094300,5392126,465,465,465,465,35
|
|
20241018,094200,5375851,464,464,464,464,1
|
|
20241018,094100,5375387,463,463,463,463,3
|
|
20241018,094000,5373998,463,463,463,463,0
|
|
20241018,093900,5373998,463,463,463,463,0
|
|
20241018,093800,5373998,463,463,463,463,200
|
|
20241018,093700,5281398,463,463,463,463,1000
|
|
20241018,093600,4818398,463,463,463,463,0
|
|
20241018,093500,4818398,463,463,463,463,0
|
|
20241018,093400,4818398,463,463,463,463,0
|
|
20241018,093300,4818398,463,463,463,463,0
|
|
20241018,093200,4818398,463,463,463,463,0
|
|
20241018,093100,4818398,463,459,463,459,4000
|
|
20241018,093000,2974398,459,459,459,459,0
|
|
20241018,092900,2974398,459,459,459,459,0
|
|
20241018,092800,2974398,459,459,459,459,0
|
|
20241018,092700,2974398,459,459,459,459,0
|
|
20241018,092600,2974398,459,459,459,459,0
|
|
20241018,092500,2974398,459,459,459,459,0
|
|
20241018,092400,2974398,459,459,459,459,0
|
|
20241018,092300,2974398,459,459,459,459,0
|
|
20241018,092200,2974398,459,459,459,459,0
|
|
20241018,092100,2974398,459,459,459,459,0
|
|
20241018,092000,2974398,459,459,459,459,0
|
|
20241018,091900,2974398,459,459,459,459,5
|
|
20241018,091800,2972103,463,463,463,463,4
|
|
20241018,091700,2970251,463,463,463,463,0
|
|
20241018,091600,2970251,463,463,463,463,0
|
|
20241018,091500,2970251,463,463,463,463,0
|
|
20241018,091400,2970251,463,463,463,463,0
|
|
20241018,091300,2970251,463,463,463,463,0
|
|
20241018,091200,2970251,463,463,463,459,4245
|
|
20241018,091100,1016440,463,461,463,461,43
|
|
20241018,091000,996547,463,464,464,463,32
|
|
20241018,090900,981701,464,464,464,464,0
|
|
20241018,090800,981701,464,464,464,464,0
|
|
20241018,090700,981701,464,464,464,464,2
|
|
20241018,090600,980773,467,467,467,467,0
|
|
20241018,090500,980773,467,464,467,464,1000
|
|
20241018,090400,515572,462,462,462,462,1000
|
|
20241018,090300,53572,461,461,461,461,0
|
|
20241018,090200,53572,461,461,461,461,0
|
|
20241018,090100,53572,461,461,461,461,100
|
|
20241018,090000,7472,467,467,467,467,16
|