705 lines
30 KiB
CSV
705 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,204200,27695090,462,462,462,462,2736
|
|
20241021,204100,27695090,462,462,462,462,0
|
|
20241021,204000,27695090,462,462,462,462,0
|
|
20241021,203900,27695090,462,462,462,462,0
|
|
20241021,203800,27695090,462,462,462,462,0
|
|
20241021,203700,27695090,462,462,462,462,0
|
|
20241021,203600,27695090,462,462,462,462,0
|
|
20241021,203500,27695090,462,462,462,462,0
|
|
20241021,203400,27695090,462,462,462,462,0
|
|
20241021,203300,27695090,462,462,462,462,0
|
|
20241021,203200,27695090,462,462,462,462,0
|
|
20241021,203100,27695090,462,462,462,462,0
|
|
20241021,203000,27695090,462,462,462,462,0
|
|
20241021,202900,27695090,462,462,462,462,0
|
|
20241021,202800,27695090,462,462,462,462,0
|
|
20241021,202700,27695090,462,462,462,462,0
|
|
20241021,202600,27695090,462,462,462,462,0
|
|
20241021,202500,27695090,462,462,462,462,0
|
|
20241021,202400,27695090,462,462,462,462,0
|
|
20241021,202300,27695090,462,462,462,462,0
|
|
20241021,202200,27695090,462,462,462,462,0
|
|
20241021,202100,27695090,462,462,462,462,0
|
|
20241021,202000,27695090,462,462,462,462,0
|
|
20241021,201900,27695090,462,462,462,462,0
|
|
20241021,201800,27695090,462,462,462,462,0
|
|
20241021,201700,27695090,462,462,462,462,0
|
|
20241021,201600,27695090,462,462,462,462,0
|
|
20241021,201500,27695090,462,462,462,462,0
|
|
20241021,201400,27695090,462,462,462,462,0
|
|
20241021,201300,27695090,462,462,462,462,0
|
|
20241021,201200,27695090,462,462,462,462,2736
|
|
20241021,201100,27695090,462,462,462,462,0
|
|
20241021,201000,27695090,462,462,462,462,0
|
|
20241021,200900,27695090,462,462,462,462,0
|
|
20241021,200800,27695090,462,462,462,462,0
|
|
20241021,200700,27695090,462,462,462,462,0
|
|
20241021,200600,27695090,462,462,462,462,0
|
|
20241021,200500,27695090,462,462,462,462,0
|
|
20241021,200400,27695090,462,462,462,462,0
|
|
20241021,200300,27695090,462,462,462,462,0
|
|
20241021,200200,27695090,462,462,462,462,0
|
|
20241021,200100,27695090,462,462,462,462,0
|
|
20241021,200000,27695090,462,462,462,462,0
|
|
20241021,195900,27695090,462,462,462,462,0
|
|
20241021,195800,27695090,462,462,462,462,0
|
|
20241021,195700,27695090,462,462,462,462,0
|
|
20241021,195600,27695090,462,462,462,462,0
|
|
20241021,195500,27695090,462,462,462,462,0
|
|
20241021,195400,27695090,462,462,462,462,0
|
|
20241021,195300,27695090,462,462,462,462,0
|
|
20241021,195200,27695090,462,462,462,462,0
|
|
20241021,195100,27695090,462,462,462,462,0
|
|
20241021,195000,27695090,462,462,462,462,0
|
|
20241021,194900,27695090,462,462,462,462,0
|
|
20241021,194800,27695090,462,462,462,462,0
|
|
20241021,194700,27695090,462,462,462,462,0
|
|
20241021,194600,27695090,462,462,462,462,0
|
|
20241021,194500,27695090,462,462,462,462,0
|
|
20241021,194400,27695090,462,462,462,462,0
|
|
20241021,194300,27695090,462,462,462,462,0
|
|
20241021,194200,27695090,462,462,462,462,2736
|
|
20241021,194100,27695090,462,462,462,462,0
|
|
20241021,194000,27695090,462,462,462,462,0
|
|
20241021,193900,27695090,462,462,462,462,0
|
|
20241021,193800,27695090,462,462,462,462,0
|
|
20241021,193700,27695090,462,462,462,462,0
|
|
20241021,193600,27695090,462,462,462,462,0
|
|
20241021,193500,27695090,462,462,462,462,0
|
|
20241021,193400,27695090,462,462,462,462,0
|
|
20241021,193300,27695090,462,462,462,462,0
|
|
20241021,193200,27695090,462,462,462,462,0
|
|
20241021,193100,27695090,462,462,462,462,0
|
|
20241021,193000,27695090,462,462,462,462,0
|
|
20241021,192900,27695090,462,462,462,462,0
|
|
20241021,192800,27695090,462,462,462,462,0
|
|
20241021,192700,27695090,462,462,462,462,0
|
|
20241021,192600,27695090,462,462,462,462,0
|
|
20241021,192500,27695090,462,462,462,462,0
|
|
20241021,192400,27695090,462,462,462,462,0
|
|
20241021,192300,27695090,462,462,462,462,0
|
|
20241021,192200,27695090,462,462,462,462,0
|
|
20241021,192100,27695090,462,462,462,462,0
|
|
20241021,192000,27695090,462,462,462,462,0
|
|
20241021,191900,27695090,462,462,462,462,0
|
|
20241021,191800,27695090,462,462,462,462,0
|
|
20241021,191700,27695090,462,462,462,462,0
|
|
20241021,191600,27695090,462,462,462,462,0
|
|
20241021,191500,27695090,462,462,462,462,0
|
|
20241021,191400,27695090,462,462,462,462,0
|
|
20241021,191300,27695090,462,462,462,462,0
|
|
20241021,191200,27695090,462,462,462,462,2736
|
|
20241021,191100,27695090,462,462,462,462,0
|
|
20241021,191000,27695090,462,462,462,462,0
|
|
20241021,190900,27695090,462,462,462,462,0
|
|
20241021,190800,27695090,462,462,462,462,0
|
|
20241021,190700,27695090,462,462,462,462,0
|
|
20241021,190600,27695090,462,462,462,462,0
|
|
20241021,190500,27695090,462,462,462,462,0
|
|
20241021,190400,27695090,462,462,462,462,0
|
|
20241021,190300,27695090,462,462,462,462,0
|
|
20241021,190200,27695090,462,462,462,462,0
|
|
20241021,190100,27695090,462,462,462,462,0
|
|
20241021,190000,27695090,462,462,462,462,0
|
|
20241021,185900,27695090,462,462,462,462,0
|
|
20241021,185800,27695090,462,462,462,462,0
|
|
20241021,185700,27695090,462,462,462,462,0
|
|
20241021,185600,27695090,462,462,462,462,0
|
|
20241021,185500,27695090,462,462,462,462,0
|
|
20241021,185400,27695090,462,462,462,462,0
|
|
20241021,185300,27695090,462,462,462,462,0
|
|
20241021,185200,27695090,462,462,462,462,0
|
|
20241021,185100,27695090,462,462,462,462,0
|
|
20241021,185000,27695090,462,462,462,462,0
|
|
20241021,184900,27695090,462,462,462,462,0
|
|
20241021,184800,27695090,462,462,462,462,0
|
|
20241021,184700,27695090,462,462,462,462,0
|
|
20241021,184600,27695090,462,462,462,462,0
|
|
20241021,184500,27695090,462,462,462,462,0
|
|
20241021,184400,27695090,462,462,462,462,0
|
|
20241021,184300,27695090,462,462,462,462,0
|
|
20241021,184200,27695090,462,462,462,462,2736
|
|
20241021,184100,27695090,462,462,462,462,0
|
|
20241021,184000,27695090,462,462,462,462,0
|
|
20241021,183900,27695090,462,462,462,462,0
|
|
20241021,183800,27695090,462,462,462,462,0
|
|
20241021,183700,27695090,462,462,462,462,0
|
|
20241021,183600,27695090,462,462,462,462,0
|
|
20241021,183500,27695090,462,462,462,462,0
|
|
20241021,183400,27695090,462,462,462,462,0
|
|
20241021,183300,27695090,462,462,462,462,0
|
|
20241021,183200,27695090,462,462,462,462,0
|
|
20241021,183100,27695090,462,462,462,462,0
|
|
20241021,183000,27695090,462,462,462,462,0
|
|
20241021,182900,27695090,462,462,462,462,0
|
|
20241021,182800,27695090,462,462,462,462,0
|
|
20241021,182700,27695090,462,462,462,462,0
|
|
20241021,182600,27695090,462,462,462,462,0
|
|
20241021,182500,27695090,462,462,462,462,0
|
|
20241021,182400,27695090,462,462,462,462,0
|
|
20241021,182300,27695090,462,462,462,462,0
|
|
20241021,182200,27695090,462,462,462,462,0
|
|
20241021,182100,27695090,462,462,462,462,0
|
|
20241021,182000,27695090,462,462,462,462,0
|
|
20241021,181900,27695090,462,462,462,462,0
|
|
20241021,181800,27695090,462,462,462,462,0
|
|
20241021,181700,27695090,462,462,462,462,0
|
|
20241021,181600,27695090,462,462,462,462,0
|
|
20241021,181500,27695090,462,462,462,462,0
|
|
20241021,181400,27695090,462,462,462,462,0
|
|
20241021,181300,27695090,462,462,462,462,0
|
|
20241021,181200,27695090,462,462,462,462,2736
|
|
20241021,181100,27695090,462,462,462,462,0
|
|
20241021,181000,27695090,462,462,462,462,0
|
|
20241021,180900,27695090,462,462,462,462,0
|
|
20241021,180800,27695090,462,462,462,462,0
|
|
20241021,180700,27695090,462,462,462,462,0
|
|
20241021,180600,27695090,462,462,462,462,0
|
|
20241021,180500,27695090,462,462,462,462,0
|
|
20241021,180400,27695090,462,462,462,462,0
|
|
20241021,180300,27695090,462,462,462,462,0
|
|
20241021,180200,27695090,462,462,462,462,0
|
|
20241021,180100,27695090,462,462,462,462,0
|
|
20241021,180000,27695090,462,462,462,462,0
|
|
20241021,175900,27695090,462,462,462,462,0
|
|
20241021,175800,27695090,462,462,462,462,0
|
|
20241021,175700,27695090,462,462,462,462,0
|
|
20241021,175600,27695090,462,462,462,462,0
|
|
20241021,175500,27695090,462,462,462,462,0
|
|
20241021,175400,27695090,462,462,462,462,0
|
|
20241021,175300,27695090,462,462,462,462,0
|
|
20241021,175200,27695090,462,462,462,462,0
|
|
20241021,175100,27695090,462,462,462,462,0
|
|
20241021,175000,27695090,462,462,462,462,0
|
|
20241021,174900,27695090,462,462,462,462,0
|
|
20241021,174800,27695090,462,462,462,462,0
|
|
20241021,174700,27695090,462,462,462,462,0
|
|
20241021,174600,27695090,462,462,462,462,0
|
|
20241021,174500,27695090,462,462,462,462,0
|
|
20241021,174400,27695090,462,462,462,462,0
|
|
20241021,174300,27695090,462,462,462,462,0
|
|
20241021,174200,27695090,462,462,462,462,2736
|
|
20241021,174100,27695090,462,462,462,462,0
|
|
20241021,174000,27695090,462,462,462,462,0
|
|
20241021,173900,27695090,462,462,462,462,0
|
|
20241021,173800,27695090,462,462,462,462,0
|
|
20241021,173700,27695090,462,462,462,462,0
|
|
20241021,173600,27695090,462,462,462,462,0
|
|
20241021,173500,27695090,462,462,462,462,0
|
|
20241021,173400,27695090,462,462,462,462,0
|
|
20241021,173300,27695090,462,462,462,462,0
|
|
20241021,173200,27695090,462,462,462,462,0
|
|
20241021,173100,27695090,462,462,462,462,0
|
|
20241021,173000,27695090,462,462,462,462,0
|
|
20241021,172900,27695090,462,462,462,462,0
|
|
20241021,172800,27695090,462,462,462,462,0
|
|
20241021,172700,27695090,462,462,462,462,0
|
|
20241021,172600,27695090,462,462,462,462,0
|
|
20241021,172500,27695090,462,462,462,462,0
|
|
20241021,172400,27695090,462,462,462,462,0
|
|
20241021,172300,27695090,462,462,462,462,0
|
|
20241021,172200,27695090,462,462,462,462,0
|
|
20241021,172100,27695090,462,462,462,462,0
|
|
20241021,172000,27695090,462,462,462,462,0
|
|
20241021,171900,27695090,462,462,462,462,0
|
|
20241021,171800,27695090,462,462,462,462,0
|
|
20241021,171700,27695090,462,462,462,462,0
|
|
20241021,171600,27695090,462,462,462,462,0
|
|
20241021,171500,27695090,462,462,462,462,0
|
|
20241021,171400,27695090,462,462,462,462,0
|
|
20241021,171300,27695090,462,462,462,462,0
|
|
20241021,171200,27695090,462,462,462,462,2736
|
|
20241021,171100,27695090,462,462,462,462,0
|
|
20241021,171000,27695090,462,462,462,462,0
|
|
20241021,170900,27695090,462,462,462,462,0
|
|
20241021,170800,27695090,462,462,462,462,0
|
|
20241021,170700,27695090,462,462,462,462,0
|
|
20241021,170600,27695090,462,462,462,462,0
|
|
20241021,170500,27695090,462,462,462,462,0
|
|
20241021,170400,27695090,462,462,462,462,0
|
|
20241021,170300,27695090,462,462,462,462,0
|
|
20241021,170200,27695090,462,462,462,462,0
|
|
20241021,170100,27695090,462,462,462,462,0
|
|
20241021,170000,27695090,462,462,462,462,0
|
|
20241021,165900,27695090,462,462,462,462,0
|
|
20241021,165800,27695090,462,462,462,462,0
|
|
20241021,165700,27695090,462,462,462,462,0
|
|
20241021,165600,27695090,462,462,462,462,0
|
|
20241021,165500,27695090,462,462,462,462,0
|
|
20241021,165400,27695090,462,462,462,462,0
|
|
20241021,165300,27695090,462,462,462,462,0
|
|
20241021,165200,27695090,462,462,462,462,0
|
|
20241021,165100,27695090,462,462,462,462,0
|
|
20241021,165000,27695090,462,462,462,462,0
|
|
20241021,164900,27695090,462,462,462,462,0
|
|
20241021,164800,27695090,462,462,462,462,0
|
|
20241021,164700,27695090,462,462,462,462,0
|
|
20241021,164600,27695090,462,462,462,462,0
|
|
20241021,164500,27695090,462,462,462,462,0
|
|
20241021,164400,27695090,462,462,462,462,0
|
|
20241021,164300,27695090,462,462,462,462,0
|
|
20241021,164200,27695090,462,462,462,462,2736
|
|
20241021,164100,27695090,462,462,462,462,0
|
|
20241021,164000,27695090,462,462,462,462,0
|
|
20241021,163900,27695090,462,462,462,462,0
|
|
20241021,163800,27695090,462,462,462,462,0
|
|
20241021,163700,27695090,462,462,462,462,0
|
|
20241021,163600,27695090,462,462,462,462,0
|
|
20241021,163500,27695090,462,462,462,462,0
|
|
20241021,163400,27695090,462,462,462,462,0
|
|
20241021,163300,27695090,462,462,462,462,0
|
|
20241021,163200,27695090,462,462,462,462,0
|
|
20241021,163100,27695090,462,462,462,462,0
|
|
20241021,163000,27695090,462,462,462,462,0
|
|
20241021,162900,27695090,462,462,462,462,0
|
|
20241021,162800,27695090,462,462,462,462,0
|
|
20241021,162700,27695090,462,462,462,462,0
|
|
20241021,162600,27695090,462,462,462,462,0
|
|
20241021,162500,27695090,462,462,462,462,0
|
|
20241021,162400,27695090,462,462,462,462,0
|
|
20241021,162300,27695090,462,462,462,462,0
|
|
20241021,162200,27695090,462,462,462,462,0
|
|
20241021,162100,27695090,462,462,462,462,0
|
|
20241021,162000,27695090,462,462,462,462,0
|
|
20241021,161900,27695090,462,462,462,462,0
|
|
20241021,161800,27695090,462,462,462,462,0
|
|
20241021,161700,27695090,462,462,462,462,0
|
|
20241021,161600,27695090,462,462,462,462,0
|
|
20241021,161500,27695090,462,462,462,462,0
|
|
20241021,161400,27695090,462,462,462,462,0
|
|
20241021,161300,27695090,462,462,462,462,0
|
|
20241021,161200,27695090,462,462,462,462,2736
|
|
20241021,161100,27695090,462,462,462,462,0
|
|
20241021,161000,27695090,462,462,462,462,0
|
|
20241021,160900,27695090,462,462,462,462,0
|
|
20241021,160800,27695090,462,462,462,462,0
|
|
20241021,160700,27695090,462,462,462,462,0
|
|
20241021,160600,27695090,462,462,462,462,0
|
|
20241021,160500,27695090,462,462,462,462,0
|
|
20241021,160400,27695090,462,462,462,462,0
|
|
20241021,160300,27695090,462,462,462,462,0
|
|
20241021,160200,27695090,462,462,462,462,0
|
|
20241021,160100,27695090,462,462,462,462,0
|
|
20241021,160000,27695090,462,462,462,462,0
|
|
20241021,155900,27695090,462,462,462,462,0
|
|
20241021,155800,27695090,462,462,462,462,0
|
|
20241021,155700,27695090,462,462,462,462,0
|
|
20241021,155600,27695090,462,462,462,462,0
|
|
20241021,155500,27695090,462,462,462,462,0
|
|
20241021,155400,27695090,462,462,462,462,0
|
|
20241021,155300,27695090,462,462,462,462,0
|
|
20241021,155200,27695090,462,462,462,462,0
|
|
20241021,155100,27695090,462,462,462,462,0
|
|
20241021,155000,27695090,462,462,462,462,0
|
|
20241021,154900,27695090,462,462,462,462,0
|
|
20241021,154800,27695090,462,462,462,462,0
|
|
20241021,154700,27695090,462,462,462,462,0
|
|
20241021,154600,27695090,462,462,462,462,0
|
|
20241021,154500,27695090,462,462,462,462,0
|
|
20241021,154400,27695090,462,462,462,462,0
|
|
20241021,154300,27695090,462,462,462,462,0
|
|
20241021,154200,27695090,462,462,462,462,2736
|
|
20241021,154100,27695090,462,462,462,462,0
|
|
20241021,154000,27695090,462,462,462,462,0
|
|
20241021,153900,27695090,462,462,462,462,0
|
|
20241021,153800,27695090,462,462,462,462,0
|
|
20241021,153700,27695090,462,462,462,462,0
|
|
20241021,153600,27695090,462,462,462,462,0
|
|
20241021,153500,27695090,462,462,462,462,0
|
|
20241021,153400,27695090,462,462,462,462,0
|
|
20241021,153300,27695090,462,462,462,462,0
|
|
20241021,153200,27695090,462,462,462,462,0
|
|
20241021,153100,27695090,462,462,462,462,0
|
|
20241021,153000,27695090,462,462,462,462,2736
|
|
20241021,152900,26431058,461,461,461,461,0
|
|
20241021,152800,26431058,461,461,461,461,0
|
|
20241021,152700,26431058,461,461,461,461,0
|
|
20241021,152600,26431058,461,461,461,461,0
|
|
20241021,152500,26431058,461,461,461,461,0
|
|
20241021,152400,26431058,461,461,461,461,0
|
|
20241021,152300,26431058,461,461,461,461,0
|
|
20241021,152200,26431058,461,461,461,461,0
|
|
20241021,152100,26431058,461,461,461,461,0
|
|
20241021,152000,26431058,461,461,461,461,0
|
|
20241021,151900,26431058,461,461,461,461,1
|
|
20241021,151800,26430597,461,461,461,461,0
|
|
20241021,151700,26430597,461,461,461,461,0
|
|
20241021,151600,26430597,461,461,461,461,0
|
|
20241021,151500,26430597,461,461,461,461,350
|
|
20241021,151400,26269247,461,461,461,461,0
|
|
20241021,151300,26269247,461,461,461,461,0
|
|
20241021,151200,26269247,461,461,461,461,2
|
|
20241021,151100,26268325,457,457,457,457,15
|
|
20241021,151000,26261470,461,461,461,461,0
|
|
20241021,150900,26261470,461,462,462,457,45
|
|
20241021,150800,26240759,458,459,459,458,150
|
|
20241021,150700,26172058,462,459,462,458,145
|
|
20241021,150600,26105379,459,459,459,459,0
|
|
20241021,150500,26105379,459,459,459,459,0
|
|
20241021,150400,26105379,459,459,459,459,0
|
|
20241021,150300,26105379,459,459,459,459,27
|
|
20241021,150200,26092986,458,458,458,458,15
|
|
20241021,150100,26086116,459,459,459,459,0
|
|
20241021,150000,26086116,459,459,459,459,0
|
|
20241021,145900,26086116,459,459,459,459,0
|
|
20241021,145800,26086116,459,459,459,459,0
|
|
20241021,145700,26086116,459,459,459,459,0
|
|
20241021,145600,26086116,459,459,459,459,4
|
|
20241021,145500,26084280,459,459,459,459,0
|
|
20241021,145400,26084280,459,459,459,459,0
|
|
20241021,145300,26084280,459,459,459,459,0
|
|
20241021,145200,26084280,459,459,459,459,15
|
|
20241021,145100,26077395,458,458,458,458,0
|
|
20241021,145000,26077395,458,458,458,458,0
|
|
20241021,144900,26077395,458,458,458,458,0
|
|
20241021,144800,26077395,458,458,458,458,0
|
|
20241021,144700,26077395,458,458,458,458,0
|
|
20241021,144600,26077395,458,458,458,458,0
|
|
20241021,144500,26077395,458,458,458,458,0
|
|
20241021,144400,26077395,458,458,458,458,0
|
|
20241021,144300,26077395,458,458,458,458,0
|
|
20241021,144200,26077395,458,458,458,458,15
|
|
20241021,144100,26070525,459,459,459,459,0
|
|
20241021,144000,26070525,459,459,459,459,0
|
|
20241021,143900,26070525,459,459,459,459,0
|
|
20241021,143800,26070525,459,459,459,459,0
|
|
20241021,143700,26070525,459,460,462,459,559
|
|
20241021,143600,25813898,462,462,462,462,0
|
|
20241021,143500,25813898,462,462,462,462,300
|
|
20241021,143400,25675298,462,462,462,462,0
|
|
20241021,143300,25675298,462,462,462,462,2
|
|
20241021,143200,25674374,462,462,462,462,0
|
|
20241021,143100,25674374,462,462,462,462,0
|
|
20241021,143000,25674374,462,462,462,462,0
|
|
20241021,142900,25674374,462,462,462,462,2
|
|
20241021,142800,25673450,459,462,462,459,17
|
|
20241021,142700,25665601,459,459,459,459,0
|
|
20241021,142600,25665601,459,459,459,459,0
|
|
20241021,142500,25665601,459,459,459,459,0
|
|
20241021,142400,25665601,459,459,459,459,0
|
|
20241021,142300,25665601,459,459,459,459,0
|
|
20241021,142200,25665601,459,459,459,459,0
|
|
20241021,142100,25665601,459,460,462,459,48
|
|
20241021,142000,25643495,462,462,462,462,15
|
|
20241021,141900,25636565,462,462,462,462,0
|
|
20241021,141800,25636565,462,462,462,462,0
|
|
20241021,141700,25636565,462,462,462,462,0
|
|
20241021,141600,25636565,462,462,462,462,0
|
|
20241021,141500,25636565,462,462,462,462,0
|
|
20241021,141400,25636565,462,462,462,462,0
|
|
20241021,141300,25636565,462,462,462,462,0
|
|
20241021,141200,25636565,462,462,462,462,205
|
|
20241021,141100,25541855,462,462,462,462,0
|
|
20241021,141000,25541855,462,462,462,462,0
|
|
20241021,140900,25541855,462,462,462,462,0
|
|
20241021,140800,25541855,462,462,462,462,0
|
|
20241021,140700,25541855,462,462,462,462,0
|
|
20241021,140600,25541855,462,462,462,462,0
|
|
20241021,140500,25541855,462,462,462,462,0
|
|
20241021,140400,25541855,462,462,462,462,0
|
|
20241021,140300,25541855,462,462,462,462,1
|
|
20241021,140200,25541393,460,460,460,460,16
|
|
20241021,140100,25534033,462,462,462,462,16
|
|
20241021,140000,25526641,459,459,459,459,0
|
|
20241021,135900,25526641,459,459,459,459,0
|
|
20241021,135800,25526641,459,459,459,459,0
|
|
20241021,135700,25526641,459,459,459,459,0
|
|
20241021,135600,25526641,459,459,459,459,0
|
|
20241021,135500,25526641,459,459,459,459,0
|
|
20241021,135400,25526641,459,459,459,459,0
|
|
20241021,135300,25526641,459,459,459,459,0
|
|
20241021,135200,25526641,459,459,459,459,0
|
|
20241021,135100,25526641,459,460,460,459,16
|
|
20241021,135000,25519295,462,462,462,462,16
|
|
20241021,134900,25511903,462,462,462,462,0
|
|
20241021,134800,25511903,462,462,462,462,0
|
|
20241021,134700,25511903,462,462,462,462,0
|
|
20241021,134600,25511903,462,462,462,462,0
|
|
20241021,134500,25511903,462,462,462,462,8
|
|
20241021,134400,25508207,462,462,462,462,0
|
|
20241021,134300,25508207,462,462,462,462,0
|
|
20241021,134200,25508207,462,462,462,462,0
|
|
20241021,134100,25508207,462,462,462,462,0
|
|
20241021,134000,25508207,462,462,462,462,0
|
|
20241021,133900,25508207,462,462,462,462,0
|
|
20241021,133800,25508207,462,462,462,462,0
|
|
20241021,133700,25508207,462,462,462,462,0
|
|
20241021,133600,25508207,462,461,462,461,64
|
|
20241021,133500,25478702,461,461,461,461,0
|
|
20241021,133400,25478702,461,461,461,461,0
|
|
20241021,133300,25478702,461,461,461,461,0
|
|
20241021,133200,25478702,461,461,461,461,1
|
|
20241021,133100,25478241,462,462,462,462,0
|
|
20241021,133000,25478241,462,462,462,462,0
|
|
20241021,132900,25478241,462,462,462,462,0
|
|
20241021,132800,25478241,462,462,462,462,0
|
|
20241021,132700,25478241,462,462,462,462,0
|
|
20241021,132600,25478241,462,462,462,462,0
|
|
20241021,132500,25478241,462,459,462,458,2751
|
|
20241021,132400,24214042,459,460,460,459,64
|
|
20241021,132300,24184664,464,464,464,464,0
|
|
20241021,132200,24184664,464,464,464,464,0
|
|
20241021,132100,24184664,464,464,464,464,0
|
|
20241021,132000,24184664,464,464,464,464,0
|
|
20241021,131900,24184664,464,464,464,464,14
|
|
20241021,131800,24178168,464,464,464,464,50
|
|
20241021,131700,24154968,464,464,464,464,0
|
|
20241021,131600,24154968,464,464,464,464,0
|
|
20241021,131500,24154968,464,464,464,464,0
|
|
20241021,131400,24154968,464,464,464,464,0
|
|
20241021,131300,24154968,464,464,464,464,0
|
|
20241021,131200,24154968,464,464,464,464,16
|
|
20241021,131100,24147544,464,464,464,464,0
|
|
20241021,131000,24147544,464,464,464,464,0
|
|
20241021,130900,24147544,464,464,464,464,1
|
|
20241021,130800,24147080,465,465,465,465,0
|
|
20241021,130700,24147080,465,465,465,465,0
|
|
20241021,130600,24147080,465,465,465,465,0
|
|
20241021,130500,24147080,465,465,465,465,0
|
|
20241021,130400,24147080,465,465,465,465,0
|
|
20241021,130300,24147080,465,465,465,465,0
|
|
20241021,130200,24147080,465,465,465,465,0
|
|
20241021,130100,24147080,465,465,465,465,0
|
|
20241021,130000,24147080,465,465,465,465,0
|
|
20241021,125900,24147080,465,465,465,465,0
|
|
20241021,125800,24147080,465,465,465,465,0
|
|
20241021,125700,24147080,465,465,465,465,0
|
|
20241021,125600,24147080,465,465,465,465,0
|
|
20241021,125500,24147080,465,465,465,465,0
|
|
20241021,125400,24147080,465,465,465,465,0
|
|
20241021,125300,24147080,465,465,465,465,0
|
|
20241021,125200,24147080,465,465,465,465,0
|
|
20241021,125100,24147080,465,465,465,465,0
|
|
20241021,125000,24147080,465,459,465,458,4001
|
|
20241021,124900,22300878,459,459,459,459,0
|
|
20241021,124800,22300878,459,459,459,459,270
|
|
20241021,124700,22176948,459,459,459,459,0
|
|
20241021,124600,22176948,459,459,459,459,0
|
|
20241021,124500,22176948,459,459,459,459,0
|
|
20241021,124400,22176948,459,459,459,459,0
|
|
20241021,124300,22176948,459,459,459,459,0
|
|
20241021,124200,22176948,459,459,459,459,0
|
|
20241021,124100,22176948,459,459,459,459,0
|
|
20241021,124000,22176948,459,459,459,459,0
|
|
20241021,123900,22176948,459,459,459,459,1
|
|
20241021,123800,22176489,459,459,459,459,0
|
|
20241021,123700,22176489,459,459,459,459,43
|
|
20241021,123600,22156752,459,459,459,459,270
|
|
20241021,123500,22032822,460,460,460,460,0
|
|
20241021,123400,22032822,460,460,460,460,0
|
|
20241021,123300,22032822,460,460,460,460,0
|
|
20241021,123200,22032822,460,460,460,460,281
|
|
20241021,123100,21903562,461,461,461,461,0
|
|
20241021,123000,21903562,461,461,461,461,0
|
|
20241021,122900,21903562,461,461,461,461,5
|
|
20241021,122800,21901257,463,463,463,463,0
|
|
20241021,122700,21901257,463,463,463,463,0
|
|
20241021,122600,21901257,463,463,463,463,0
|
|
20241021,122500,21901257,463,463,463,463,0
|
|
20241021,122400,21901257,463,463,463,463,0
|
|
20241021,122300,21901257,463,463,463,463,0
|
|
20241021,122200,21901257,463,463,463,463,0
|
|
20241021,122100,21901257,463,463,463,463,0
|
|
20241021,122000,21901257,463,463,463,463,0
|
|
20241021,121900,21901257,463,463,463,463,14
|
|
20241021,121800,21894775,463,463,463,463,0
|
|
20241021,121700,21894775,463,463,463,463,0
|
|
20241021,121600,21894775,463,463,463,463,0
|
|
20241021,121500,21894775,463,463,463,463,8
|
|
20241021,121400,21891071,463,463,463,463,0
|
|
20241021,121300,21891071,463,463,463,463,1
|
|
20241021,121200,21890608,462,462,462,462,0
|
|
20241021,121100,21890608,462,462,462,462,0
|
|
20241021,121000,21890608,462,462,462,462,0
|
|
20241021,120900,21890608,462,462,462,462,0
|
|
20241021,120800,21890608,462,462,462,462,0
|
|
20241021,120700,21890608,462,462,462,462,0
|
|
20241021,120600,21890608,462,462,462,462,0
|
|
20241021,120500,21890608,462,462,462,462,0
|
|
20241021,120400,21890608,462,462,462,462,0
|
|
20241021,120300,21890608,462,462,462,462,0
|
|
20241021,120200,21890608,462,462,462,462,0
|
|
20241021,120100,21890608,462,462,462,462,0
|
|
20241021,120000,21890608,462,462,462,462,0
|
|
20241021,115900,21890608,462,462,462,462,0
|
|
20241021,115800,21890608,462,462,462,462,2264
|
|
20241021,115700,20844640,462,462,462,462,8736
|
|
20241021,115600,16808608,463,463,463,463,0
|
|
20241021,115500,16808608,463,463,463,463,0
|
|
20241021,115400,16808608,463,463,463,463,0
|
|
20241021,115300,16808608,463,463,463,463,0
|
|
20241021,115200,16808608,463,463,463,463,0
|
|
20241021,115100,16808608,463,463,463,463,0
|
|
20241021,115000,16808608,463,463,463,463,0
|
|
20241021,114900,16808608,463,463,463,463,0
|
|
20241021,114800,16808608,463,463,463,463,0
|
|
20241021,114700,16808608,463,463,463,463,0
|
|
20241021,114600,16808608,463,463,463,463,0
|
|
20241021,114500,16808608,463,463,463,463,0
|
|
20241021,114400,16808608,463,463,463,463,0
|
|
20241021,114300,16808608,463,463,463,463,0
|
|
20241021,114200,16808608,463,463,463,463,0
|
|
20241021,114100,16808608,463,463,463,463,0
|
|
20241021,114000,16808608,463,463,463,463,0
|
|
20241021,113900,16808608,463,463,463,463,100
|
|
20241021,113800,16762308,464,464,464,464,0
|
|
20241021,113700,16762308,464,464,464,464,0
|
|
20241021,113600,16762308,464,464,464,464,0
|
|
20241021,113500,16762308,464,464,464,464,0
|
|
20241021,113400,16762308,464,464,464,464,0
|
|
20241021,113300,16762308,464,464,464,464,0
|
|
20241021,113200,16762308,464,464,464,464,0
|
|
20241021,113100,16762308,464,464,464,464,0
|
|
20241021,113000,16762308,464,464,464,464,0
|
|
20241021,112900,16762308,464,464,464,464,0
|
|
20241021,112800,16762308,464,464,464,464,0
|
|
20241021,112700,16762308,464,464,464,464,0
|
|
20241021,112600,16762308,464,464,464,464,17
|
|
20241021,112500,16754420,464,464,464,464,0
|
|
20241021,112400,16754420,464,463,464,463,1764
|
|
20241021,112300,15937687,463,463,463,463,59
|
|
20241021,112200,15910370,463,463,463,463,0
|
|
20241021,112100,15910370,463,463,463,463,0
|
|
20241021,112000,15910370,463,463,463,463,0
|
|
20241021,111900,15910370,463,463,463,463,0
|
|
20241021,111800,15910370,463,462,463,462,1406
|
|
20241021,111700,15259395,463,463,463,463,0
|
|
20241021,111600,15259395,463,463,463,463,0
|
|
20241021,111500,15259395,463,463,463,463,0
|
|
20241021,111400,15259395,463,463,463,463,0
|
|
20241021,111300,15259395,463,463,463,463,0
|
|
20241021,111200,15259395,463,462,463,462,1061
|
|
20241021,111100,14768354,463,463,463,463,0
|
|
20241021,111000,14768354,463,463,463,463,0
|
|
20241021,110900,14768354,463,463,463,463,0
|
|
20241021,110800,14768354,463,463,463,463,0
|
|
20241021,110700,14768354,463,463,463,463,0
|
|
20241021,110600,14768354,463,463,463,463,0
|
|
20241021,110500,14768354,463,463,463,463,0
|
|
20241021,110400,14768354,463,463,463,463,0
|
|
20241021,110300,14768354,463,463,463,463,0
|
|
20241021,110200,14768354,463,463,463,463,0
|
|
20241021,110100,14768354,463,463,463,463,0
|
|
20241021,110000,14768354,463,463,463,463,0
|
|
20241021,105900,14768354,463,463,463,463,0
|
|
20241021,105800,14768354,463,463,463,463,0
|
|
20241021,105700,14768354,463,463,463,463,0
|
|
20241021,105600,14768354,463,463,463,463,203
|
|
20241021,105500,14674365,463,463,463,463,0
|
|
20241021,105400,14674365,463,455,463,455,6300
|
|
20241021,105300,11797761,455,455,455,455,0
|
|
20241021,105200,11797761,455,455,455,455,0
|
|
20241021,105100,11797761,455,455,455,455,0
|
|
20241021,105000,11797761,455,455,455,455,0
|
|
20241021,104900,11797761,455,455,455,455,0
|
|
20241021,104800,11797761,455,455,455,455,0
|
|
20241021,104700,11797761,455,455,455,455,0
|
|
20241021,104600,11797761,455,455,455,455,0
|
|
20241021,104500,11797761,455,455,455,455,0
|
|
20241021,104400,11797761,455,455,455,455,0
|
|
20241021,104300,11797761,455,455,455,455,0
|
|
20241021,104200,11797761,455,455,455,455,0
|
|
20241021,104100,11797761,455,455,455,455,0
|
|
20241021,104000,11797761,455,455,455,455,1999
|
|
20241021,103900,10888216,457,457,457,457,4
|
|
20241021,103800,10886388,457,457,457,457,0
|
|
20241021,103700,10886388,457,457,457,457,0
|
|
20241021,103600,10886388,457,457,457,457,20
|
|
20241021,103500,10877248,457,457,457,457,0
|
|
20241021,103400,10877248,457,457,457,457,0
|
|
20241021,103300,10877248,457,457,457,457,0
|
|
20241021,103200,10877248,457,457,457,457,0
|
|
20241021,103100,10877248,457,457,457,457,0
|
|
20241021,103000,10877248,457,457,457,457,0
|
|
20241021,102900,10877248,457,457,457,457,0
|
|
20241021,102800,10877248,457,457,457,457,0
|
|
20241021,102700,10877248,457,457,457,457,0
|
|
20241021,102600,10877248,457,457,457,457,0
|
|
20241021,102500,10877248,457,457,457,457,0
|
|
20241021,102400,10877248,457,457,457,457,0
|
|
20241021,102300,10877248,457,457,457,457,0
|
|
20241021,102200,10877248,457,457,457,457,0
|
|
20241021,102100,10877248,457,457,457,457,0
|
|
20241021,102000,10877248,457,457,457,457,18
|
|
20241021,101900,10869022,457,457,457,457,81
|
|
20241021,101800,10832005,457,457,457,457,0
|
|
20241021,101700,10832005,457,453,457,452,6074
|
|
20241021,101600,8071363,453,453,453,453,0
|
|
20241021,101500,8071363,453,453,453,453,0
|
|
20241021,101400,8071363,453,453,453,453,0
|
|
20241021,101300,8071363,453,453,453,453,16
|
|
20241021,101200,8064115,456,456,456,456,0
|
|
20241021,101100,8064115,456,456,456,456,0
|
|
20241021,101000,8064115,456,456,456,456,0
|
|
20241021,100900,8064115,456,456,456,456,0
|
|
20241021,100800,8064115,456,456,456,456,77
|
|
20241021,100700,8029003,456,456,456,456,7
|
|
20241021,100600,8025811,456,456,456,456,0
|
|
20241021,100500,8025811,456,456,456,456,0
|
|
20241021,100400,8025811,456,456,456,456,0
|
|
20241021,100300,8025811,456,456,456,456,717
|
|
20241021,100200,7698859,456,456,456,456,283
|
|
20241021,100100,7569811,456,456,456,456,0
|
|
20241021,100000,7569811,456,456,456,456,0
|
|
20241021,095900,7569811,456,456,456,456,0
|
|
20241021,095800,7569811,456,456,456,456,0
|
|
20241021,095700,7569811,456,456,456,456,0
|
|
20241021,095600,7569811,456,456,456,456,0
|
|
20241021,095500,7569811,456,456,456,456,0
|
|
20241021,095400,7569811,456,456,456,456,0
|
|
20241021,095300,7569811,456,456,456,456,5
|
|
20241021,095200,7567531,456,454,456,451,310
|
|
20241021,095100,7426977,453,453,453,453,0
|
|
20241021,095000,7426977,453,453,453,453,0
|
|
20241021,094900,7426977,453,453,453,453,0
|
|
20241021,094800,7426977,453,454,454,453,38
|
|
20241021,094700,7409726,457,457,457,457,0
|
|
20241021,094600,7409726,457,457,457,457,2004
|
|
20241021,094500,6493898,457,455,457,455,2025
|
|
20241021,094400,5572474,455,454,455,454,3
|
|
20241021,094300,5571111,453,455,455,453,9
|
|
20241021,094200,5567026,455,455,455,455,0
|
|
20241021,094100,5567026,455,455,455,455,0
|
|
20241021,094000,5567026,455,455,455,455,0
|
|
20241021,093900,5567026,455,455,455,455,0
|
|
20241021,093800,5567026,455,455,455,455,0
|
|
20241021,093700,5567026,455,455,455,455,0
|
|
20241021,093600,5567026,455,455,455,455,459
|
|
20241021,093500,5358181,455,455,455,455,1
|
|
20241021,093400,5357726,455,453,455,450,1500
|
|
20241021,093300,4680115,455,455,455,455,0
|
|
20241021,093200,4680115,455,455,455,455,0
|
|
20241021,093100,4680115,455,455,455,455,0
|
|
20241021,093000,4680115,455,455,455,455,0
|
|
20241021,092900,4680115,455,453,455,450,8000
|
|
20241021,092800,1059077,455,455,455,455,0
|
|
20241021,092700,1059077,455,455,455,455,0
|
|
20241021,092600,1059077,455,455,455,455,0
|
|
20241021,092500,1059077,455,455,455,455,4
|
|
20241021,092400,1057257,455,455,455,455,0
|
|
20241021,092300,1057257,455,455,455,455,51
|
|
20241021,092200,1034052,455,455,455,455,1
|
|
20241021,092100,1033597,453,453,453,453,40
|
|
20241021,092000,1015477,455,455,455,455,0
|
|
20241021,091900,1015477,455,455,455,455,0
|
|
20241021,091800,1015477,455,455,455,455,0
|
|
20241021,091700,1015477,455,455,455,455,0
|
|
20241021,091600,1015477,455,455,455,455,0
|
|
20241021,091500,1015477,455,455,455,455,10
|
|
20241021,091400,1010927,454,454,454,454,0
|
|
20241021,091300,1010927,454,454,454,454,0
|
|
20241021,091200,1010927,454,454,454,454,392
|
|
20241021,091100,832959,455,455,455,455,0
|
|
20241021,091000,832959,455,454,455,454,202
|
|
20241021,090900,741180,454,454,454,454,15
|
|
20241021,090800,734370,455,455,455,455,219
|
|
20241021,090700,634725,455,455,455,455,0
|
|
20241021,090600,634725,455,455,455,455,0
|
|
20241021,090500,634725,455,455,455,455,0
|
|
20241021,090400,634725,455,455,455,455,0
|
|
20241021,090300,634725,455,455,455,455,21
|
|
20241021,090200,625170,455,455,455,455,100
|
|
20241021,090100,579670,455,455,455,455,0
|
|
20241021,090000,579670,455,455,455,455,1274
|