707 lines
30 KiB
CSV
707 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,204400,30519098,460,460,460,460,4846
|
|
20241022,204300,30519098,460,460,460,460,0
|
|
20241022,204200,30519098,460,460,460,460,0
|
|
20241022,204100,30519098,460,460,460,460,0
|
|
20241022,204000,30519098,460,460,460,460,0
|
|
20241022,203900,30519098,460,460,460,460,0
|
|
20241022,203800,30519098,460,460,460,460,0
|
|
20241022,203700,30519098,460,460,460,460,0
|
|
20241022,203600,30519098,460,460,460,460,0
|
|
20241022,203500,30519098,460,460,460,460,0
|
|
20241022,203400,30519098,460,460,460,460,0
|
|
20241022,203300,30519098,460,460,460,460,0
|
|
20241022,203200,30519098,460,460,460,460,0
|
|
20241022,203100,30519098,460,460,460,460,0
|
|
20241022,203000,30519098,460,460,460,460,0
|
|
20241022,202900,30519098,460,460,460,460,0
|
|
20241022,202800,30519098,460,460,460,460,0
|
|
20241022,202700,30519098,460,460,460,460,0
|
|
20241022,202600,30519098,460,460,460,460,0
|
|
20241022,202500,30519098,460,460,460,460,0
|
|
20241022,202400,30519098,460,460,460,460,0
|
|
20241022,202300,30519098,460,460,460,460,0
|
|
20241022,202200,30519098,460,460,460,460,0
|
|
20241022,202100,30519098,460,460,460,460,0
|
|
20241022,202000,30519098,460,460,460,460,0
|
|
20241022,201900,30519098,460,460,460,460,0
|
|
20241022,201800,30519098,460,460,460,460,0
|
|
20241022,201700,30519098,460,460,460,460,0
|
|
20241022,201600,30519098,460,460,460,460,0
|
|
20241022,201500,30519098,460,460,460,460,0
|
|
20241022,201400,30519098,460,460,460,460,4846
|
|
20241022,201300,30519098,460,460,460,460,0
|
|
20241022,201200,30519098,460,460,460,460,0
|
|
20241022,201100,30519098,460,460,460,460,0
|
|
20241022,201000,30519098,460,460,460,460,0
|
|
20241022,200900,30519098,460,460,460,460,0
|
|
20241022,200800,30519098,460,460,460,460,0
|
|
20241022,200700,30519098,460,460,460,460,0
|
|
20241022,200600,30519098,460,460,460,460,0
|
|
20241022,200500,30519098,460,460,460,460,0
|
|
20241022,200400,30519098,460,460,460,460,0
|
|
20241022,200300,30519098,460,460,460,460,0
|
|
20241022,200200,30519098,460,460,460,460,0
|
|
20241022,200100,30519098,460,460,460,460,0
|
|
20241022,200000,30519098,460,460,460,460,0
|
|
20241022,195900,30519098,460,460,460,460,0
|
|
20241022,195800,30519098,460,460,460,460,0
|
|
20241022,195700,30519098,460,460,460,460,0
|
|
20241022,195600,30519098,460,460,460,460,0
|
|
20241022,195500,30519098,460,460,460,460,0
|
|
20241022,195400,30519098,460,460,460,460,0
|
|
20241022,195300,30519098,460,460,460,460,0
|
|
20241022,195200,30519098,460,460,460,460,0
|
|
20241022,195100,30519098,460,460,460,460,0
|
|
20241022,195000,30519098,460,460,460,460,0
|
|
20241022,194900,30519098,460,460,460,460,0
|
|
20241022,194800,30519098,460,460,460,460,0
|
|
20241022,194700,30519098,460,460,460,460,0
|
|
20241022,194600,30519098,460,460,460,460,0
|
|
20241022,194500,30519098,460,460,460,460,0
|
|
20241022,194400,30519098,460,460,460,460,4846
|
|
20241022,194300,30519098,460,460,460,460,0
|
|
20241022,194200,30519098,460,460,460,460,0
|
|
20241022,194100,30519098,460,460,460,460,0
|
|
20241022,194000,30519098,460,460,460,460,0
|
|
20241022,193900,30519098,460,460,460,460,0
|
|
20241022,193800,30519098,460,460,460,460,0
|
|
20241022,193700,30519098,460,460,460,460,0
|
|
20241022,193600,30519098,460,460,460,460,0
|
|
20241022,193500,30519098,460,460,460,460,0
|
|
20241022,193400,30519098,460,460,460,460,0
|
|
20241022,193300,30519098,460,460,460,460,0
|
|
20241022,193200,30519098,460,460,460,460,0
|
|
20241022,193100,30519098,460,460,460,460,0
|
|
20241022,193000,30519098,460,460,460,460,0
|
|
20241022,192900,30519098,460,460,460,460,0
|
|
20241022,192800,30519098,460,460,460,460,0
|
|
20241022,192700,30519098,460,460,460,460,0
|
|
20241022,192600,30519098,460,460,460,460,0
|
|
20241022,192500,30519098,460,460,460,460,0
|
|
20241022,192400,30519098,460,460,460,460,0
|
|
20241022,192300,30519098,460,460,460,460,0
|
|
20241022,192200,30519098,460,460,460,460,0
|
|
20241022,192100,30519098,460,460,460,460,0
|
|
20241022,192000,30519098,460,460,460,460,0
|
|
20241022,191900,30519098,460,460,460,460,0
|
|
20241022,191800,30519098,460,460,460,460,0
|
|
20241022,191700,30519098,460,460,460,460,0
|
|
20241022,191600,30519098,460,460,460,460,0
|
|
20241022,191500,30519098,460,460,460,460,0
|
|
20241022,191400,30519098,460,460,460,460,4846
|
|
20241022,191300,30519098,460,460,460,460,0
|
|
20241022,191200,30519098,460,460,460,460,0
|
|
20241022,191100,30519098,460,460,460,460,0
|
|
20241022,191000,30519098,460,460,460,460,0
|
|
20241022,190900,30519098,460,460,460,460,0
|
|
20241022,190800,30519098,460,460,460,460,0
|
|
20241022,190700,30519098,460,460,460,460,0
|
|
20241022,190600,30519098,460,460,460,460,0
|
|
20241022,190500,30519098,460,460,460,460,0
|
|
20241022,190400,30519098,460,460,460,460,0
|
|
20241022,190300,30519098,460,460,460,460,0
|
|
20241022,190200,30519098,460,460,460,460,0
|
|
20241022,190100,30519098,460,460,460,460,0
|
|
20241022,190000,30519098,460,460,460,460,0
|
|
20241022,185900,30519098,460,460,460,460,0
|
|
20241022,185800,30519098,460,460,460,460,0
|
|
20241022,185700,30519098,460,460,460,460,0
|
|
20241022,185600,30519098,460,460,460,460,0
|
|
20241022,185500,30519098,460,460,460,460,0
|
|
20241022,185400,30519098,460,460,460,460,0
|
|
20241022,185300,30519098,460,460,460,460,0
|
|
20241022,185200,30519098,460,460,460,460,0
|
|
20241022,185100,30519098,460,460,460,460,0
|
|
20241022,185000,30519098,460,460,460,460,0
|
|
20241022,184900,30519098,460,460,460,460,0
|
|
20241022,184800,30519098,460,460,460,460,0
|
|
20241022,184700,30519098,460,460,460,460,0
|
|
20241022,184600,30519098,460,460,460,460,0
|
|
20241022,184500,30519098,460,460,460,460,0
|
|
20241022,184400,30519098,460,460,460,460,4846
|
|
20241022,184300,30519098,460,460,460,460,0
|
|
20241022,184200,30519098,460,460,460,460,0
|
|
20241022,184100,30519098,460,460,460,460,0
|
|
20241022,184000,30519098,460,460,460,460,0
|
|
20241022,183900,30519098,460,460,460,460,0
|
|
20241022,183800,30519098,460,460,460,460,0
|
|
20241022,183700,30519098,460,460,460,460,0
|
|
20241022,183600,30519098,460,460,460,460,0
|
|
20241022,183500,30519098,460,460,460,460,0
|
|
20241022,183400,30519098,460,460,460,460,0
|
|
20241022,183300,30519098,460,460,460,460,0
|
|
20241022,183200,30519098,460,460,460,460,0
|
|
20241022,183100,30519098,460,460,460,460,0
|
|
20241022,183000,30519098,460,460,460,460,0
|
|
20241022,182900,30519098,460,460,460,460,0
|
|
20241022,182800,30519098,460,460,460,460,0
|
|
20241022,182700,30519098,460,460,460,460,0
|
|
20241022,182600,30519098,460,460,460,460,0
|
|
20241022,182500,30519098,460,460,460,460,0
|
|
20241022,182400,30519098,460,460,460,460,0
|
|
20241022,182300,30519098,460,460,460,460,0
|
|
20241022,182200,30519098,460,460,460,460,0
|
|
20241022,182100,30519098,460,460,460,460,0
|
|
20241022,182000,30519098,460,460,460,460,0
|
|
20241022,181900,30519098,460,460,460,460,0
|
|
20241022,181800,30519098,460,460,460,460,0
|
|
20241022,181700,30519098,460,460,460,460,0
|
|
20241022,181600,30519098,460,460,460,460,0
|
|
20241022,181500,30519098,460,460,460,460,0
|
|
20241022,181400,30519098,460,460,460,460,4846
|
|
20241022,181300,30519098,460,460,460,460,0
|
|
20241022,181200,30519098,460,460,460,460,0
|
|
20241022,181100,30519098,460,460,460,460,0
|
|
20241022,181000,30519098,460,460,460,460,0
|
|
20241022,180900,30519098,460,460,460,460,0
|
|
20241022,180800,30519098,460,460,460,460,0
|
|
20241022,180700,30519098,460,460,460,460,0
|
|
20241022,180600,30519098,460,460,460,460,0
|
|
20241022,180500,30519098,460,460,460,460,0
|
|
20241022,180400,30519098,460,460,460,460,0
|
|
20241022,180300,30519098,460,460,460,460,0
|
|
20241022,180200,30519098,460,460,460,460,0
|
|
20241022,180100,30519098,460,460,460,460,0
|
|
20241022,180000,30519098,460,460,460,460,0
|
|
20241022,175900,30519098,460,460,460,460,0
|
|
20241022,175800,30519098,460,460,460,460,0
|
|
20241022,175700,30519098,460,460,460,460,0
|
|
20241022,175600,30519098,460,460,460,460,0
|
|
20241022,175500,30519098,460,460,460,460,0
|
|
20241022,175400,30519098,460,460,460,460,0
|
|
20241022,175300,30519098,460,460,460,460,0
|
|
20241022,175200,30519098,460,460,460,460,0
|
|
20241022,175100,30519098,460,460,460,460,0
|
|
20241022,175000,30519098,460,460,460,460,0
|
|
20241022,174900,30519098,460,460,460,460,0
|
|
20241022,174800,30519098,460,460,460,460,0
|
|
20241022,174700,30519098,460,460,460,460,0
|
|
20241022,174600,30519098,460,460,460,460,0
|
|
20241022,174500,30519098,460,460,460,460,0
|
|
20241022,174400,30519098,460,460,460,460,4846
|
|
20241022,174300,30519098,460,460,460,460,0
|
|
20241022,174200,30519098,460,460,460,460,0
|
|
20241022,174100,30519098,460,460,460,460,0
|
|
20241022,174000,30519098,460,460,460,460,0
|
|
20241022,173900,30519098,460,460,460,460,0
|
|
20241022,173800,30519098,460,460,460,460,0
|
|
20241022,173700,30519098,460,460,460,460,0
|
|
20241022,173600,30519098,460,460,460,460,0
|
|
20241022,173500,30519098,460,460,460,460,0
|
|
20241022,173400,30519098,460,460,460,460,0
|
|
20241022,173300,30519098,460,460,460,460,0
|
|
20241022,173200,30519098,460,460,460,460,0
|
|
20241022,173100,30519098,460,460,460,460,0
|
|
20241022,173000,30519098,460,460,460,460,0
|
|
20241022,172900,30519098,460,460,460,460,0
|
|
20241022,172800,30519098,460,460,460,460,0
|
|
20241022,172700,30519098,460,460,460,460,0
|
|
20241022,172600,30519098,460,460,460,460,0
|
|
20241022,172500,30519098,460,460,460,460,0
|
|
20241022,172400,30519098,460,460,460,460,0
|
|
20241022,172300,30519098,460,460,460,460,0
|
|
20241022,172200,30519098,460,460,460,460,0
|
|
20241022,172100,30519098,460,460,460,460,0
|
|
20241022,172000,30519098,460,460,460,460,0
|
|
20241022,171900,30519098,460,460,460,460,0
|
|
20241022,171800,30519098,460,460,460,460,0
|
|
20241022,171700,30519098,460,460,460,460,0
|
|
20241022,171600,30519098,460,460,460,460,0
|
|
20241022,171500,30519098,460,460,460,460,0
|
|
20241022,171400,30519098,460,460,460,460,4846
|
|
20241022,171300,30519098,460,460,460,460,0
|
|
20241022,171200,30519098,460,460,460,460,0
|
|
20241022,171100,30519098,460,460,460,460,0
|
|
20241022,171000,30519098,460,460,460,460,0
|
|
20241022,170900,30519098,460,460,460,460,0
|
|
20241022,170800,30519098,460,460,460,460,0
|
|
20241022,170700,30519098,460,460,460,460,0
|
|
20241022,170600,30519098,460,460,460,460,0
|
|
20241022,170500,30519098,460,460,460,460,0
|
|
20241022,170400,30519098,460,460,460,460,0
|
|
20241022,170300,30519098,460,460,460,460,0
|
|
20241022,170200,30519098,460,460,460,460,0
|
|
20241022,170100,30519098,460,460,460,460,0
|
|
20241022,170000,30519098,460,460,460,460,0
|
|
20241022,165900,30519098,460,460,460,460,0
|
|
20241022,165800,30519098,460,460,460,460,0
|
|
20241022,165700,30519098,460,460,460,460,0
|
|
20241022,165600,30519098,460,460,460,460,0
|
|
20241022,165500,30519098,460,460,460,460,0
|
|
20241022,165400,30519098,460,460,460,460,0
|
|
20241022,165300,30519098,460,460,460,460,0
|
|
20241022,165200,30519098,460,460,460,460,0
|
|
20241022,165100,30519098,460,460,460,460,0
|
|
20241022,165000,30519098,460,460,460,460,0
|
|
20241022,164900,30519098,460,460,460,460,0
|
|
20241022,164800,30519098,460,460,460,460,0
|
|
20241022,164700,30519098,460,460,460,460,0
|
|
20241022,164600,30519098,460,460,460,460,0
|
|
20241022,164500,30519098,460,460,460,460,0
|
|
20241022,164400,30519098,460,460,460,460,4846
|
|
20241022,164300,30519098,460,460,460,460,0
|
|
20241022,164200,30519098,460,460,460,460,0
|
|
20241022,164100,30519098,460,460,460,460,0
|
|
20241022,164000,30519098,460,460,460,460,0
|
|
20241022,163900,30519098,460,460,460,460,0
|
|
20241022,163800,30519098,460,460,460,460,0
|
|
20241022,163700,30519098,460,460,460,460,0
|
|
20241022,163600,30519098,460,460,460,460,0
|
|
20241022,163500,30519098,460,460,460,460,0
|
|
20241022,163400,30519098,460,460,460,460,0
|
|
20241022,163300,30519098,460,460,460,460,0
|
|
20241022,163200,30519098,460,460,460,460,0
|
|
20241022,163100,30519098,460,460,460,460,0
|
|
20241022,163000,30519098,460,460,460,460,0
|
|
20241022,162900,30519098,460,460,460,460,0
|
|
20241022,162800,30519098,460,460,460,460,0
|
|
20241022,162700,30519098,460,460,460,460,0
|
|
20241022,162600,30519098,460,460,460,460,0
|
|
20241022,162500,30519098,460,460,460,460,0
|
|
20241022,162400,30519098,460,460,460,460,0
|
|
20241022,162300,30519098,460,460,460,460,0
|
|
20241022,162200,30519098,460,460,460,460,0
|
|
20241022,162100,30519098,460,460,460,460,0
|
|
20241022,162000,30519098,460,460,460,460,0
|
|
20241022,161900,30519098,460,460,460,460,0
|
|
20241022,161800,30519098,460,460,460,460,0
|
|
20241022,161700,30519098,460,460,460,460,0
|
|
20241022,161600,30519098,460,460,460,460,0
|
|
20241022,161500,30519098,460,460,460,460,0
|
|
20241022,161400,30519098,460,460,460,460,4846
|
|
20241022,161300,30519098,460,460,460,460,0
|
|
20241022,161200,30519098,460,460,460,460,0
|
|
20241022,161100,30519098,460,460,460,460,0
|
|
20241022,161000,30519098,460,460,460,460,0
|
|
20241022,160900,30519098,460,460,460,460,0
|
|
20241022,160800,30519098,460,460,460,460,0
|
|
20241022,160700,30519098,460,460,460,460,0
|
|
20241022,160600,30519098,460,460,460,460,0
|
|
20241022,160500,30519098,460,460,460,460,0
|
|
20241022,160400,30519098,460,460,460,460,0
|
|
20241022,160300,30519098,460,460,460,460,0
|
|
20241022,160200,30519098,460,460,460,460,0
|
|
20241022,160100,30519098,460,460,460,460,0
|
|
20241022,160000,30519098,460,460,460,460,0
|
|
20241022,155900,30519098,460,460,460,460,0
|
|
20241022,155800,30519098,460,460,460,460,0
|
|
20241022,155700,30519098,460,460,460,460,0
|
|
20241022,155600,30519098,460,460,460,460,0
|
|
20241022,155500,30519098,460,460,460,460,0
|
|
20241022,155400,30519098,460,460,460,460,0
|
|
20241022,155300,30519098,460,460,460,460,0
|
|
20241022,155200,30519098,460,460,460,460,0
|
|
20241022,155100,30519098,460,460,460,460,0
|
|
20241022,155000,30519098,460,460,460,460,0
|
|
20241022,154900,30519098,460,460,460,460,0
|
|
20241022,154800,30519098,460,460,460,460,0
|
|
20241022,154700,30519098,460,460,460,460,0
|
|
20241022,154600,30519098,460,460,460,460,0
|
|
20241022,154500,30519098,460,460,460,460,0
|
|
20241022,154400,30519098,460,460,460,460,4846
|
|
20241022,154300,30519098,460,460,460,460,0
|
|
20241022,154200,30519098,460,460,460,460,0
|
|
20241022,154100,30519098,460,460,460,460,0
|
|
20241022,154000,30519098,460,460,460,460,0
|
|
20241022,153900,30519098,460,460,460,460,0
|
|
20241022,153800,30519098,460,460,460,460,0
|
|
20241022,153700,30519098,460,460,460,460,0
|
|
20241022,153600,30519098,460,460,460,460,0
|
|
20241022,153500,30519098,460,460,460,460,0
|
|
20241022,153400,30519098,460,460,460,460,0
|
|
20241022,153300,30519098,460,460,460,460,0
|
|
20241022,153200,30519098,460,460,460,460,0
|
|
20241022,153100,30519098,460,460,460,460,0
|
|
20241022,153000,30519098,460,460,460,460,4846
|
|
20241022,152900,28289938,454,454,454,454,0
|
|
20241022,152800,28289938,454,454,454,454,0
|
|
20241022,152700,28289938,454,454,454,454,0
|
|
20241022,152600,28289938,454,454,454,454,0
|
|
20241022,152500,28289938,454,454,454,454,0
|
|
20241022,152400,28289938,454,454,454,454,0
|
|
20241022,152300,28289938,454,454,454,454,0
|
|
20241022,152200,28289938,454,454,454,454,0
|
|
20241022,152100,28289938,454,454,454,454,0
|
|
20241022,152000,28289938,454,454,454,454,0
|
|
20241022,151900,28289938,454,454,454,454,500
|
|
20241022,151800,28062938,454,454,454,454,0
|
|
20241022,151700,28062938,454,452,454,450,1200
|
|
20241022,151600,27522051,456,454,456,454,1000
|
|
20241022,151500,27067190,450,451,451,450,1000
|
|
20241022,151400,26617130,450,450,450,450,0
|
|
20241022,151300,26617130,450,450,450,450,0
|
|
20241022,151200,26617130,450,450,450,450,14
|
|
20241022,151100,26610830,451,451,451,451,0
|
|
20241022,151000,26610830,451,450,451,450,409
|
|
20241022,150900,26426774,450,450,450,450,400
|
|
20241022,150800,26246774,450,450,450,450,50
|
|
20241022,150700,26224274,450,450,450,450,500
|
|
20241022,150600,25999274,450,450,450,450,0
|
|
20241022,150500,25999274,450,450,450,450,7
|
|
20241022,150400,25996124,450,450,450,450,5
|
|
20241022,150300,25993874,450,454,454,450,649
|
|
20241022,150200,25701767,450,453,453,450,3671
|
|
20241022,150100,24046136,455,455,455,455,0
|
|
20241022,150000,24046136,455,455,455,455,0
|
|
20241022,145900,24046136,455,455,455,455,2
|
|
20241022,145800,24045226,455,455,455,455,0
|
|
20241022,145700,24045226,455,455,455,455,1
|
|
20241022,145600,24044771,453,453,453,453,0
|
|
20241022,145500,24044771,453,453,453,453,0
|
|
20241022,145400,24044771,453,453,453,453,0
|
|
20241022,145300,24044771,453,453,453,453,14
|
|
20241022,145200,24038429,453,453,453,453,0
|
|
20241022,145100,24038429,453,453,453,453,0
|
|
20241022,145000,24038429,453,453,453,453,0
|
|
20241022,144900,24038429,453,453,453,453,1
|
|
20241022,144800,24037976,452,452,452,452,0
|
|
20241022,144700,24037976,452,452,452,452,0
|
|
20241022,144600,24037976,452,452,452,452,0
|
|
20241022,144500,24037976,452,452,452,452,2
|
|
20241022,144400,24037072,455,455,455,455,0
|
|
20241022,144300,24037072,455,455,455,455,0
|
|
20241022,144200,24037072,455,455,455,455,500
|
|
20241022,144100,23809572,456,456,456,456,0
|
|
20241022,144000,23809572,456,456,456,456,0
|
|
20241022,143900,23809572,456,456,456,456,0
|
|
20241022,143800,23809572,456,455,456,455,20
|
|
20241022,143700,23800462,456,456,456,456,0
|
|
20241022,143600,23800462,456,456,456,456,0
|
|
20241022,143500,23800462,456,456,456,456,0
|
|
20241022,143400,23800462,456,455,456,455,20
|
|
20241022,143300,23791352,456,456,456,456,0
|
|
20241022,143200,23791352,456,456,456,456,0
|
|
20241022,143100,23791352,456,456,456,456,0
|
|
20241022,143000,23791352,456,456,456,456,0
|
|
20241022,142900,23791352,456,456,456,456,0
|
|
20241022,142800,23791352,456,456,456,456,0
|
|
20241022,142700,23791352,456,454,456,454,14
|
|
20241022,142600,23784971,450,450,450,450,0
|
|
20241022,142500,23784971,450,454,454,450,590
|
|
20241022,142400,23518332,454,454,454,454,14
|
|
20241022,142300,23511976,457,457,457,457,0
|
|
20241022,142200,23511976,457,457,457,457,0
|
|
20241022,142100,23511976,457,457,457,457,0
|
|
20241022,142000,23511976,457,457,457,457,50
|
|
20241022,141900,23489126,456,457,457,456,405
|
|
20241022,141800,23304432,456,456,456,456,609
|
|
20241022,141700,23026728,454,455,455,454,25
|
|
20241022,141600,23015368,456,456,456,456,0
|
|
20241022,141500,23015368,456,456,456,456,15
|
|
20241022,141400,23008528,456,456,456,456,0
|
|
20241022,141300,23008528,456,456,456,456,0
|
|
20241022,141200,23008528,456,456,456,456,0
|
|
20241022,141100,23008528,456,456,456,456,0
|
|
20241022,141000,23008528,456,456,456,456,50
|
|
20241022,140900,22985728,455,455,455,455,55
|
|
20241022,140800,22960703,456,456,456,456,0
|
|
20241022,140700,22960703,456,456,456,456,0
|
|
20241022,140600,22960703,456,456,456,456,4
|
|
20241022,140500,22958879,456,456,456,456,1
|
|
20241022,140400,22958423,456,456,456,456,0
|
|
20241022,140300,22958423,456,456,456,456,0
|
|
20241022,140200,22958423,456,456,456,456,2
|
|
20241022,140100,22957511,454,454,454,454,0
|
|
20241022,140000,22957511,454,454,454,454,0
|
|
20241022,135900,22957511,454,454,454,454,0
|
|
20241022,135800,22957511,454,455,455,454,210
|
|
20241022,135700,22861976,455,455,455,455,25
|
|
20241022,135600,22850601,454,454,454,454,0
|
|
20241022,135500,22850601,454,454,454,454,0
|
|
20241022,135400,22850601,454,454,454,454,0
|
|
20241022,135300,22850601,454,454,454,454,0
|
|
20241022,135200,22850601,454,454,454,454,0
|
|
20241022,135100,22850601,454,454,454,454,19
|
|
20241022,135000,22841975,455,455,455,455,115
|
|
20241022,134900,22789650,456,456,456,456,0
|
|
20241022,134800,22789650,456,456,456,456,100
|
|
20241022,134700,22744050,455,455,455,455,0
|
|
20241022,134600,22744050,455,455,455,455,7
|
|
20241022,134500,22740865,456,456,456,456,0
|
|
20241022,134400,22740865,456,456,456,456,0
|
|
20241022,134300,22740865,456,456,456,456,0
|
|
20241022,134200,22740865,456,456,456,456,0
|
|
20241022,134100,22740865,456,456,456,456,1
|
|
20241022,134000,22740409,457,457,457,457,0
|
|
20241022,133900,22740409,457,457,457,457,0
|
|
20241022,133800,22740409,457,457,457,457,0
|
|
20241022,133700,22740409,457,457,457,457,0
|
|
20241022,133600,22740409,457,457,457,457,0
|
|
20241022,133500,22740409,457,457,457,457,0
|
|
20241022,133400,22740409,457,455,457,455,200
|
|
20241022,133300,22649053,451,450,457,450,3815
|
|
20241022,133200,20921210,454,454,454,454,16
|
|
20241022,133100,20913946,450,452,452,450,953
|
|
20241022,133000,20484453,456,456,456,456,0
|
|
20241022,132900,20484453,456,455,456,455,120
|
|
20241022,132800,20429844,456,456,456,456,0
|
|
20241022,132700,20429844,456,455,456,455,200
|
|
20241022,132600,20338756,456,455,456,455,600
|
|
20241022,132500,20065668,455,455,455,455,0
|
|
20241022,132400,20065668,455,451,455,450,2005
|
|
20241022,132300,19163382,455,455,455,455,0
|
|
20241022,132200,19163382,455,455,455,455,0
|
|
20241022,132100,19163382,455,455,455,455,5
|
|
20241022,132000,19161107,455,455,455,455,0
|
|
20241022,131900,19161107,455,455,455,455,0
|
|
20241022,131800,19161107,455,455,455,455,0
|
|
20241022,131700,19161107,455,455,455,455,0
|
|
20241022,131600,19161107,455,453,455,453,500
|
|
20241022,131500,18934570,453,453,453,453,0
|
|
20241022,131400,18934570,453,453,453,453,0
|
|
20241022,131300,18934570,453,453,453,453,21
|
|
20241022,131200,18925057,451,451,451,451,1000
|
|
20241022,131100,18474057,453,453,453,453,0
|
|
20241022,131000,18474057,453,453,453,453,0
|
|
20241022,130900,18474057,453,453,453,453,0
|
|
20241022,130800,18474057,453,453,453,453,0
|
|
20241022,130700,18474057,453,453,453,453,1015
|
|
20241022,130600,18014262,453,453,453,453,0
|
|
20241022,130500,18014262,453,453,453,453,0
|
|
20241022,130400,18014262,453,453,453,453,0
|
|
20241022,130300,18014262,453,453,453,453,0
|
|
20241022,130200,18014262,453,453,453,453,0
|
|
20241022,130100,18014262,453,453,453,453,0
|
|
20241022,130000,18014262,453,453,453,453,0
|
|
20241022,125900,18014262,453,453,453,453,0
|
|
20241022,125800,18014262,453,453,453,453,0
|
|
20241022,125700,18014262,453,453,453,453,0
|
|
20241022,125600,18014262,453,453,453,453,0
|
|
20241022,125500,18014262,453,453,453,453,1
|
|
20241022,125400,18013809,450,450,450,450,0
|
|
20241022,125300,18013809,450,451,451,450,100
|
|
20241022,125200,17968808,454,454,454,454,0
|
|
20241022,125100,17968808,454,454,454,454,3
|
|
20241022,125000,17967446,450,450,450,450,0
|
|
20241022,124900,17967446,450,450,450,450,0
|
|
20241022,124800,17967446,450,450,450,450,0
|
|
20241022,124700,17967446,450,450,450,450,0
|
|
20241022,124600,17967446,450,450,450,450,0
|
|
20241022,124500,17967446,450,450,450,450,101
|
|
20241022,124400,17921996,450,450,450,450,0
|
|
20241022,124300,17921996,450,452,452,450,720
|
|
20241022,124200,17597751,455,454,455,454,210
|
|
20241022,124100,17502409,454,454,454,454,0
|
|
20241022,124000,17502409,454,454,454,454,0
|
|
20241022,123900,17502409,454,454,454,454,0
|
|
20241022,123800,17502409,454,454,454,454,0
|
|
20241022,123700,17502409,454,454,454,454,0
|
|
20241022,123600,17502409,454,454,454,454,0
|
|
20241022,123500,17502409,454,454,454,454,0
|
|
20241022,123400,17502409,454,454,454,454,0
|
|
20241022,123300,17502409,454,454,454,454,0
|
|
20241022,123200,17502409,454,454,454,454,0
|
|
20241022,123100,17502409,454,454,454,454,0
|
|
20241022,123000,17502409,454,454,454,454,0
|
|
20241022,122900,17502409,454,454,454,454,0
|
|
20241022,122800,17502409,454,454,454,454,0
|
|
20241022,122700,17502409,454,454,454,454,0
|
|
20241022,122600,17502409,454,454,454,454,0
|
|
20241022,122500,17502409,454,454,454,454,0
|
|
20241022,122400,17502409,454,454,454,454,0
|
|
20241022,122300,17502409,454,454,454,454,0
|
|
20241022,122200,17502409,454,454,454,454,0
|
|
20241022,122100,17502409,454,454,454,454,0
|
|
20241022,122000,17502409,454,454,454,454,0
|
|
20241022,121900,17502409,454,454,454,454,41
|
|
20241022,121800,17483795,454,454,454,454,0
|
|
20241022,121700,17483795,454,454,454,454,0
|
|
20241022,121600,17483795,454,454,454,454,0
|
|
20241022,121500,17483795,454,454,454,454,0
|
|
20241022,121400,17483795,454,454,454,454,0
|
|
20241022,121300,17483795,454,454,454,454,0
|
|
20241022,121200,17483795,454,454,454,454,0
|
|
20241022,121100,17483795,454,454,454,454,500
|
|
20241022,121000,17256795,455,455,455,455,0
|
|
20241022,120900,17256795,455,455,455,455,0
|
|
20241022,120800,17256795,455,455,455,455,21
|
|
20241022,120700,17247240,455,455,455,455,34
|
|
20241022,120600,17231770,455,452,455,452,600
|
|
20241022,120500,16960326,454,454,454,454,144
|
|
20241022,120400,16894950,452,452,452,452,0
|
|
20241022,120300,16894950,452,452,452,452,0
|
|
20241022,120200,16894950,452,452,452,452,0
|
|
20241022,120100,16894950,452,452,452,452,0
|
|
20241022,120000,16894950,452,452,452,452,0
|
|
20241022,115900,16894950,452,452,452,452,0
|
|
20241022,115800,16894950,452,452,452,452,0
|
|
20241022,115700,16894950,452,452,452,452,0
|
|
20241022,115600,16894950,452,452,452,452,0
|
|
20241022,115500,16894950,452,452,452,452,0
|
|
20241022,115400,16894950,452,452,452,452,0
|
|
20241022,115300,16894950,452,452,452,452,0
|
|
20241022,115200,16894950,452,452,452,452,0
|
|
20241022,115100,16894950,452,452,452,452,0
|
|
20241022,115000,16894950,452,452,452,452,64
|
|
20241022,114900,16866022,452,452,452,452,0
|
|
20241022,114800,16866022,452,452,452,452,0
|
|
20241022,114700,16866022,452,452,452,452,0
|
|
20241022,114600,16866022,452,452,452,452,0
|
|
20241022,114500,16866022,452,452,452,452,0
|
|
20241022,114400,16866022,452,452,452,452,215
|
|
20241022,114300,16768842,452,452,452,452,430
|
|
20241022,114200,16574482,454,454,454,454,1
|
|
20241022,114100,16574028,454,454,454,454,0
|
|
20241022,114000,16574028,454,454,454,454,0
|
|
20241022,113900,16574028,454,454,454,454,0
|
|
20241022,113800,16574028,454,454,454,454,0
|
|
20241022,113700,16574028,454,454,454,454,0
|
|
20241022,113600,16574028,454,454,454,454,0
|
|
20241022,113500,16574028,454,454,454,454,0
|
|
20241022,113400,16574028,454,454,454,454,0
|
|
20241022,113300,16574028,454,454,454,454,0
|
|
20241022,113200,16574028,454,454,454,454,0
|
|
20241022,113100,16574028,454,454,454,454,0
|
|
20241022,113000,16574028,454,454,454,454,5
|
|
20241022,112900,16571758,454,454,454,454,0
|
|
20241022,112800,16571758,454,454,454,454,0
|
|
20241022,112700,16571758,454,454,454,454,500
|
|
20241022,112600,16344758,454,454,454,454,0
|
|
20241022,112500,16344758,454,454,454,454,0
|
|
20241022,112400,16344758,454,454,454,454,1
|
|
20241022,112300,16344304,450,454,454,450,502
|
|
20241022,112200,16116400,450,450,450,450,0
|
|
20241022,112100,16116400,450,450,450,450,1
|
|
20241022,112000,16115950,454,454,454,454,0
|
|
20241022,111900,16115950,454,454,454,454,0
|
|
20241022,111800,16115950,454,454,454,454,0
|
|
20241022,111700,16115950,454,454,454,454,0
|
|
20241022,111600,16115950,454,454,454,454,0
|
|
20241022,111500,16115950,454,454,454,454,0
|
|
20241022,111400,16115950,454,454,454,454,0
|
|
20241022,111300,16115950,454,454,454,454,0
|
|
20241022,111200,16115950,454,454,454,454,1
|
|
20241022,111100,16115496,454,454,454,454,15
|
|
20241022,111000,16108686,453,453,453,453,0
|
|
20241022,110900,16108686,453,453,453,453,0
|
|
20241022,110800,16108686,453,453,453,453,1000
|
|
20241022,110700,15655686,453,453,453,453,0
|
|
20241022,110600,15655686,453,453,453,453,0
|
|
20241022,110500,15655686,453,453,453,453,0
|
|
20241022,110400,15655686,453,453,453,453,0
|
|
20241022,110300,15655686,453,453,453,453,105
|
|
20241022,110200,15608121,453,453,453,453,0
|
|
20241022,110100,15608121,453,453,453,453,0
|
|
20241022,110000,15608121,453,453,453,453,0
|
|
20241022,105900,15608121,453,453,453,453,0
|
|
20241022,105800,15608121,453,453,453,453,0
|
|
20241022,105700,15608121,453,453,453,453,0
|
|
20241022,105600,15608121,453,453,453,453,0
|
|
20241022,105500,15608121,453,453,453,453,0
|
|
20241022,105400,15608121,453,453,453,453,0
|
|
20241022,105300,15608121,453,453,453,453,0
|
|
20241022,105200,15608121,453,453,453,453,0
|
|
20241022,105100,15608121,453,453,453,453,0
|
|
20241022,105000,15608121,453,453,453,453,0
|
|
20241022,104900,15608121,453,453,453,453,100
|
|
20241022,104800,15562821,453,453,453,453,0
|
|
20241022,104700,15562821,453,453,453,453,0
|
|
20241022,104600,15562821,453,453,453,453,0
|
|
20241022,104500,15562821,453,453,453,453,0
|
|
20241022,104400,15562821,453,453,453,453,0
|
|
20241022,104300,15562821,453,453,453,453,0
|
|
20241022,104200,15562821,453,453,453,453,0
|
|
20241022,104100,15562821,453,453,453,453,0
|
|
20241022,104000,15562821,453,453,453,453,0
|
|
20241022,103900,15562821,453,453,453,453,8
|
|
20241022,103800,15559197,450,450,450,450,0
|
|
20241022,103700,15559197,450,450,450,450,2632
|
|
20241022,103600,14374797,450,453,453,450,15000
|
|
20241022,103500,7612135,454,454,454,454,0
|
|
20241022,103400,7612135,454,454,454,454,10
|
|
20241022,103300,7607595,453,453,453,453,0
|
|
20241022,103200,7607595,453,453,453,453,234
|
|
20241022,103100,7501593,454,454,454,454,0
|
|
20241022,103000,7501593,454,454,454,454,0
|
|
20241022,102900,7501593,454,455,455,454,540
|
|
20241022,102800,7256133,456,456,456,456,479
|
|
20241022,102700,7037709,456,456,456,456,0
|
|
20241022,102600,7037709,456,456,456,456,21
|
|
20241022,102500,7028133,456,456,456,456,0
|
|
20241022,102400,7028133,456,456,456,456,1
|
|
20241022,102300,7027677,457,457,457,457,0
|
|
20241022,102200,7027677,457,457,457,457,0
|
|
20241022,102100,7027677,457,457,457,457,10
|
|
20241022,102000,7023107,456,456,456,456,0
|
|
20241022,101900,7023107,456,456,456,456,0
|
|
20241022,101800,7023107,456,456,456,456,0
|
|
20241022,101700,7023107,456,456,456,456,0
|
|
20241022,101600,7023107,456,456,456,456,0
|
|
20241022,101500,7023107,456,456,456,456,0
|
|
20241022,101400,7023107,456,456,456,456,363
|
|
20241022,101300,6857579,456,456,456,456,0
|
|
20241022,101200,6857579,456,457,457,456,1178
|
|
20241022,101100,6320290,457,458,458,457,499
|
|
20241022,101000,6091872,461,461,461,461,0
|
|
20241022,100900,6091872,461,461,461,461,0
|
|
20241022,100800,6091872,461,461,461,461,0
|
|
20241022,100700,6091872,461,461,461,461,0
|
|
20241022,100600,6091872,461,461,461,461,5
|
|
20241022,100500,6089567,460,460,460,460,0
|
|
20241022,100400,6089567,460,460,460,460,5
|
|
20241022,100300,6087267,462,459,462,459,3100
|
|
20241022,100200,4662123,458,458,458,458,0
|
|
20241022,100100,4662123,458,458,458,458,0
|
|
20241022,100000,4662123,458,458,458,458,0
|
|
20241022,095900,4662123,458,458,458,458,0
|
|
20241022,095800,4662123,458,458,458,458,0
|
|
20241022,095700,4662123,458,458,458,458,0
|
|
20241022,095600,4662123,458,458,458,458,21
|
|
20241022,095500,4652505,458,458,458,458,30
|
|
20241022,095400,4638765,461,461,461,461,0
|
|
20241022,095300,4638765,461,461,461,461,0
|
|
20241022,095200,4638765,461,459,461,459,1004
|
|
20241022,095100,4176329,460,460,460,460,1000
|
|
20241022,095000,3716329,461,461,461,461,0
|
|
20241022,094900,3716329,461,461,461,461,0
|
|
20241022,094800,3716329,461,461,461,461,0
|
|
20241022,094700,3716329,461,461,461,461,0
|
|
20241022,094600,3716329,461,461,461,461,0
|
|
20241022,094500,3716329,461,461,461,461,0
|
|
20241022,094400,3716329,461,461,461,461,0
|
|
20241022,094300,3716329,461,461,461,461,25
|
|
20241022,094200,3704804,461,461,461,461,0
|
|
20241022,094100,3704804,461,461,461,461,4
|
|
20241022,094000,3702960,461,461,461,461,0
|
|
20241022,093900,3702960,461,461,461,461,0
|
|
20241022,093800,3702960,461,461,461,461,0
|
|
20241022,093700,3702960,461,459,461,458,29
|
|
20241022,093600,3689655,461,461,461,461,0
|
|
20241022,093500,3689655,461,461,461,461,0
|
|
20241022,093400,3689655,461,461,461,461,16
|
|
20241022,093300,3682279,462,462,462,462,0
|
|
20241022,093200,3682279,462,462,462,462,0
|
|
20241022,093100,3682279,462,462,462,462,0
|
|
20241022,093000,3682279,462,462,462,462,0
|
|
20241022,092900,3682279,462,458,462,458,1800
|
|
20241022,092800,2855261,458,458,458,458,0
|
|
20241022,092700,2855261,458,458,458,458,0
|
|
20241022,092600,2855261,458,458,458,458,0
|
|
20241022,092500,2855261,458,458,458,458,0
|
|
20241022,092400,2855261,458,458,458,458,0
|
|
20241022,092300,2855261,458,460,462,458,1313
|
|
20241022,092200,2250707,462,458,462,458,2400
|
|
20241022,092100,1148143,460,460,460,460,0
|
|
20241022,092000,1148143,460,460,460,460,0
|
|
20241022,091900,1148143,460,460,460,460,0
|
|
20241022,091800,1148143,460,460,460,460,17
|
|
20241022,091700,1140323,459,459,459,459,0
|
|
20241022,091600,1140323,459,461,461,459,16
|
|
20241022,091500,1132949,459,459,459,459,0
|
|
20241022,091400,1132949,459,459,459,459,0
|
|
20241022,091300,1132949,459,459,459,459,0
|
|
20241022,091200,1132949,459,459,459,459,0
|
|
20241022,091100,1132949,459,459,459,459,0
|
|
20241022,091000,1132949,459,459,459,459,0
|
|
20241022,090900,1132949,459,459,459,459,0
|
|
20241022,090800,1132949,459,459,459,459,4
|
|
20241022,090700,1131113,459,459,459,459,1
|
|
20241022,090600,1130654,459,460,460,459,1389
|
|
20241022,090500,492592,461,461,461,461,201
|
|
20241022,090400,399931,461,462,462,461,768
|
|
20241022,090300,45317,463,463,463,463,0
|
|
20241022,090200,45317,463,463,463,463,0
|
|
20241022,090100,45317,463,462,463,462,71
|
|
20241022,090000,12514,462,465,465,462,27
|