706 lines
30 KiB
CSV
706 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,204300,97376542,461,461,461,461,2603
|
|
20241023,204200,97376542,461,461,461,461,0
|
|
20241023,204100,97376542,461,461,461,461,0
|
|
20241023,204000,97376542,461,461,461,461,0
|
|
20241023,203900,97376542,461,461,461,461,0
|
|
20241023,203800,97376542,461,461,461,461,0
|
|
20241023,203700,97376542,461,461,461,461,0
|
|
20241023,203600,97376542,461,461,461,461,0
|
|
20241023,203500,97376542,461,461,461,461,0
|
|
20241023,203400,97376542,461,461,461,461,0
|
|
20241023,203300,97376542,461,461,461,461,0
|
|
20241023,203200,97376542,461,461,461,461,0
|
|
20241023,203100,97376542,461,461,461,461,0
|
|
20241023,203000,97376542,461,461,461,461,0
|
|
20241023,202900,97376542,461,461,461,461,0
|
|
20241023,202800,97376542,461,461,461,461,0
|
|
20241023,202700,97376542,461,461,461,461,0
|
|
20241023,202600,97376542,461,461,461,461,0
|
|
20241023,202500,97376542,461,461,461,461,0
|
|
20241023,202400,97376542,461,461,461,461,0
|
|
20241023,202300,97376542,461,461,461,461,0
|
|
20241023,202200,97376542,461,461,461,461,0
|
|
20241023,202100,97376542,461,461,461,461,0
|
|
20241023,202000,97376542,461,461,461,461,0
|
|
20241023,201900,97376542,461,461,461,461,0
|
|
20241023,201800,97376542,461,461,461,461,0
|
|
20241023,201700,97376542,461,461,461,461,0
|
|
20241023,201600,97376542,461,461,461,461,0
|
|
20241023,201500,97376542,461,461,461,461,0
|
|
20241023,201400,97376542,461,461,461,461,0
|
|
20241023,201300,97376542,461,461,461,461,2603
|
|
20241023,201200,97376542,461,461,461,461,0
|
|
20241023,201100,97376542,461,461,461,461,0
|
|
20241023,201000,97376542,461,461,461,461,0
|
|
20241023,200900,97376542,461,461,461,461,0
|
|
20241023,200800,97376542,461,461,461,461,0
|
|
20241023,200700,97376542,461,461,461,461,0
|
|
20241023,200600,97376542,461,461,461,461,0
|
|
20241023,200500,97376542,461,461,461,461,0
|
|
20241023,200400,97376542,461,461,461,461,0
|
|
20241023,200300,97376542,461,461,461,461,0
|
|
20241023,200200,97376542,461,461,461,461,0
|
|
20241023,200100,97376542,461,461,461,461,0
|
|
20241023,200000,97376542,461,461,461,461,0
|
|
20241023,195900,97376542,461,461,461,461,0
|
|
20241023,195800,97376542,461,461,461,461,0
|
|
20241023,195700,97376542,461,461,461,461,0
|
|
20241023,195600,97376542,461,461,461,461,0
|
|
20241023,195500,97376542,461,461,461,461,0
|
|
20241023,195400,97376542,461,461,461,461,0
|
|
20241023,195300,97376542,461,461,461,461,0
|
|
20241023,195200,97376542,461,461,461,461,0
|
|
20241023,195100,97376542,461,461,461,461,0
|
|
20241023,195000,97376542,461,461,461,461,0
|
|
20241023,194900,97376542,461,461,461,461,0
|
|
20241023,194800,97376542,461,461,461,461,0
|
|
20241023,194700,97376542,461,461,461,461,0
|
|
20241023,194600,97376542,461,461,461,461,0
|
|
20241023,194500,97376542,461,461,461,461,0
|
|
20241023,194400,97376542,461,461,461,461,0
|
|
20241023,194300,97376542,461,461,461,461,2603
|
|
20241023,194200,97376542,461,461,461,461,0
|
|
20241023,194100,97376542,461,461,461,461,0
|
|
20241023,194000,97376542,461,461,461,461,0
|
|
20241023,193900,97376542,461,461,461,461,0
|
|
20241023,193800,97376542,461,461,461,461,0
|
|
20241023,193700,97376542,461,461,461,461,0
|
|
20241023,193600,97376542,461,461,461,461,0
|
|
20241023,193500,97376542,461,461,461,461,0
|
|
20241023,193400,97376542,461,461,461,461,0
|
|
20241023,193300,97376542,461,461,461,461,0
|
|
20241023,193200,97376542,461,461,461,461,0
|
|
20241023,193100,97376542,461,461,461,461,0
|
|
20241023,193000,97376542,461,461,461,461,0
|
|
20241023,192900,97376542,461,461,461,461,0
|
|
20241023,192800,97376542,461,461,461,461,0
|
|
20241023,192700,97376542,461,461,461,461,0
|
|
20241023,192600,97376542,461,461,461,461,0
|
|
20241023,192500,97376542,461,461,461,461,0
|
|
20241023,192400,97376542,461,461,461,461,0
|
|
20241023,192300,97376542,461,461,461,461,0
|
|
20241023,192200,97376542,461,461,461,461,0
|
|
20241023,192100,97376542,461,461,461,461,0
|
|
20241023,192000,97376542,461,461,461,461,0
|
|
20241023,191900,97376542,461,461,461,461,0
|
|
20241023,191800,97376542,461,461,461,461,0
|
|
20241023,191700,97376542,461,461,461,461,0
|
|
20241023,191600,97376542,461,461,461,461,0
|
|
20241023,191500,97376542,461,461,461,461,0
|
|
20241023,191400,97376542,461,461,461,461,0
|
|
20241023,191300,97376542,461,461,461,461,2603
|
|
20241023,191200,97376542,461,461,461,461,0
|
|
20241023,191100,97376542,461,461,461,461,0
|
|
20241023,191000,97376542,461,461,461,461,0
|
|
20241023,190900,97376542,461,461,461,461,0
|
|
20241023,190800,97376542,461,461,461,461,0
|
|
20241023,190700,97376542,461,461,461,461,0
|
|
20241023,190600,97376542,461,461,461,461,0
|
|
20241023,190500,97376542,461,461,461,461,0
|
|
20241023,190400,97376542,461,461,461,461,0
|
|
20241023,190300,97376542,461,461,461,461,0
|
|
20241023,190200,97376542,461,461,461,461,0
|
|
20241023,190100,97376542,461,461,461,461,0
|
|
20241023,190000,97376542,461,461,461,461,0
|
|
20241023,185900,97376542,461,461,461,461,0
|
|
20241023,185800,97376542,461,461,461,461,0
|
|
20241023,185700,97376542,461,461,461,461,0
|
|
20241023,185600,97376542,461,461,461,461,0
|
|
20241023,185500,97376542,461,461,461,461,0
|
|
20241023,185400,97376542,461,461,461,461,0
|
|
20241023,185300,97376542,461,461,461,461,0
|
|
20241023,185200,97376542,461,461,461,461,0
|
|
20241023,185100,97376542,461,461,461,461,0
|
|
20241023,185000,97376542,461,461,461,461,0
|
|
20241023,184900,97376542,461,461,461,461,0
|
|
20241023,184800,97376542,461,461,461,461,0
|
|
20241023,184700,97376542,461,461,461,461,0
|
|
20241023,184600,97376542,461,461,461,461,0
|
|
20241023,184500,97376542,461,461,461,461,0
|
|
20241023,184400,97376542,461,461,461,461,0
|
|
20241023,184300,97376542,461,461,461,461,2603
|
|
20241023,184200,97376542,461,461,461,461,0
|
|
20241023,184100,97376542,461,461,461,461,0
|
|
20241023,184000,97376542,461,461,461,461,0
|
|
20241023,183900,97376542,461,461,461,461,0
|
|
20241023,183800,97376542,461,461,461,461,0
|
|
20241023,183700,97376542,461,461,461,461,0
|
|
20241023,183600,97376542,461,461,461,461,0
|
|
20241023,183500,97376542,461,461,461,461,0
|
|
20241023,183400,97376542,461,461,461,461,0
|
|
20241023,183300,97376542,461,461,461,461,0
|
|
20241023,183200,97376542,461,461,461,461,0
|
|
20241023,183100,97376542,461,461,461,461,0
|
|
20241023,183000,97376542,461,461,461,461,0
|
|
20241023,182900,97376542,461,461,461,461,0
|
|
20241023,182800,97376542,461,461,461,461,0
|
|
20241023,182700,97376542,461,461,461,461,0
|
|
20241023,182600,97376542,461,461,461,461,0
|
|
20241023,182500,97376542,461,461,461,461,0
|
|
20241023,182400,97376542,461,461,461,461,0
|
|
20241023,182300,97376542,461,461,461,461,0
|
|
20241023,182200,97376542,461,461,461,461,0
|
|
20241023,182100,97376542,461,461,461,461,0
|
|
20241023,182000,97376542,461,461,461,461,0
|
|
20241023,181900,97376542,461,461,461,461,0
|
|
20241023,181800,97376542,461,461,461,461,0
|
|
20241023,181700,97376542,461,461,461,461,0
|
|
20241023,181600,97376542,461,461,461,461,0
|
|
20241023,181500,97376542,461,461,461,461,0
|
|
20241023,181400,97376542,461,461,461,461,0
|
|
20241023,181300,97376542,461,461,461,461,2603
|
|
20241023,181200,97376542,461,461,461,461,0
|
|
20241023,181100,97376542,461,461,461,461,0
|
|
20241023,181000,97376542,461,461,461,461,0
|
|
20241023,180900,97376542,461,461,461,461,0
|
|
20241023,180800,97376542,461,461,461,461,0
|
|
20241023,180700,97376542,461,461,461,461,0
|
|
20241023,180600,97376542,461,461,461,461,0
|
|
20241023,180500,97376542,461,461,461,461,0
|
|
20241023,180400,97376542,461,461,461,461,0
|
|
20241023,180300,97376542,461,461,461,461,0
|
|
20241023,180200,97376542,461,461,461,461,0
|
|
20241023,180100,97376542,461,461,461,461,0
|
|
20241023,180000,97376542,461,461,461,461,0
|
|
20241023,175900,97376542,461,461,461,461,0
|
|
20241023,175800,97376542,461,461,461,461,0
|
|
20241023,175700,97376542,461,461,461,461,0
|
|
20241023,175600,97376542,461,461,461,461,0
|
|
20241023,175500,97376542,461,461,461,461,0
|
|
20241023,175400,97376542,461,461,461,461,0
|
|
20241023,175300,97376542,461,461,461,461,0
|
|
20241023,175200,97376542,461,461,461,461,0
|
|
20241023,175100,97376542,461,461,461,461,0
|
|
20241023,175000,97376542,461,461,461,461,0
|
|
20241023,174900,97376542,461,461,461,461,0
|
|
20241023,174800,97376542,461,461,461,461,0
|
|
20241023,174700,97376542,461,461,461,461,0
|
|
20241023,174600,97376542,461,461,461,461,0
|
|
20241023,174500,97376542,461,461,461,461,0
|
|
20241023,174400,97376542,461,461,461,461,0
|
|
20241023,174300,97376542,461,461,461,461,2603
|
|
20241023,174200,97376542,461,461,461,461,0
|
|
20241023,174100,97376542,461,461,461,461,0
|
|
20241023,174000,97376542,461,461,461,461,0
|
|
20241023,173900,97376542,461,461,461,461,0
|
|
20241023,173800,97376542,461,461,461,461,0
|
|
20241023,173700,97376542,461,461,461,461,0
|
|
20241023,173600,97376542,461,461,461,461,0
|
|
20241023,173500,97376542,461,461,461,461,0
|
|
20241023,173400,97376542,461,461,461,461,0
|
|
20241023,173300,97376542,461,461,461,461,0
|
|
20241023,173200,97376542,461,461,461,461,0
|
|
20241023,173100,97376542,461,461,461,461,0
|
|
20241023,173000,97376542,461,461,461,461,0
|
|
20241023,172900,97376542,461,461,461,461,0
|
|
20241023,172800,97376542,461,461,461,461,0
|
|
20241023,172700,97376542,461,461,461,461,0
|
|
20241023,172600,97376542,461,461,461,461,0
|
|
20241023,172500,97376542,461,461,461,461,0
|
|
20241023,172400,97376542,461,461,461,461,0
|
|
20241023,172300,97376542,461,461,461,461,0
|
|
20241023,172200,97376542,461,461,461,461,0
|
|
20241023,172100,97376542,461,461,461,461,0
|
|
20241023,172000,97376542,461,461,461,461,0
|
|
20241023,171900,97376542,461,461,461,461,0
|
|
20241023,171800,97376542,461,461,461,461,0
|
|
20241023,171700,97376542,461,461,461,461,0
|
|
20241023,171600,97376542,461,461,461,461,0
|
|
20241023,171500,97376542,461,461,461,461,0
|
|
20241023,171400,97376542,461,461,461,461,0
|
|
20241023,171300,97376542,461,461,461,461,2603
|
|
20241023,171200,97376542,461,461,461,461,0
|
|
20241023,171100,97376542,461,461,461,461,0
|
|
20241023,171000,97376542,461,461,461,461,0
|
|
20241023,170900,97376542,461,461,461,461,0
|
|
20241023,170800,97376542,461,461,461,461,0
|
|
20241023,170700,97376542,461,461,461,461,0
|
|
20241023,170600,97376542,461,461,461,461,0
|
|
20241023,170500,97376542,461,461,461,461,0
|
|
20241023,170400,97376542,461,461,461,461,0
|
|
20241023,170300,97376542,461,461,461,461,0
|
|
20241023,170200,97376542,461,461,461,461,0
|
|
20241023,170100,97376542,461,461,461,461,0
|
|
20241023,170000,97376542,461,461,461,461,0
|
|
20241023,165900,97376542,461,461,461,461,0
|
|
20241023,165800,97376542,461,461,461,461,0
|
|
20241023,165700,97376542,461,461,461,461,0
|
|
20241023,165600,97376542,461,461,461,461,0
|
|
20241023,165500,97376542,461,461,461,461,0
|
|
20241023,165400,97376542,461,461,461,461,0
|
|
20241023,165300,97376542,461,461,461,461,0
|
|
20241023,165200,97376542,461,461,461,461,0
|
|
20241023,165100,97376542,461,461,461,461,0
|
|
20241023,165000,97376542,461,461,461,461,0
|
|
20241023,164900,97376542,461,461,461,461,0
|
|
20241023,164800,97376542,461,461,461,461,0
|
|
20241023,164700,97376542,461,461,461,461,0
|
|
20241023,164600,97376542,461,461,461,461,0
|
|
20241023,164500,97376542,461,461,461,461,0
|
|
20241023,164400,97376542,461,461,461,461,0
|
|
20241023,164300,97376542,461,461,461,461,2603
|
|
20241023,164200,97376542,461,461,461,461,0
|
|
20241023,164100,97376542,461,461,461,461,0
|
|
20241023,164000,97376542,461,461,461,461,0
|
|
20241023,163900,97376542,461,461,461,461,0
|
|
20241023,163800,97376542,461,461,461,461,0
|
|
20241023,163700,97376542,461,461,461,461,0
|
|
20241023,163600,97376542,461,461,461,461,0
|
|
20241023,163500,97376542,461,461,461,461,0
|
|
20241023,163400,97376542,461,461,461,461,0
|
|
20241023,163300,97376542,461,461,461,461,0
|
|
20241023,163200,97376542,461,461,461,461,0
|
|
20241023,163100,97376542,461,461,461,461,0
|
|
20241023,163000,97376542,461,461,461,461,0
|
|
20241023,162900,97376542,461,461,461,461,0
|
|
20241023,162800,97376542,461,461,461,461,0
|
|
20241023,162700,97376542,461,461,461,461,0
|
|
20241023,162600,97376542,461,461,461,461,0
|
|
20241023,162500,97376542,461,461,461,461,0
|
|
20241023,162400,97376542,461,461,461,461,0
|
|
20241023,162300,97376542,461,461,461,461,0
|
|
20241023,162200,97376542,461,461,461,461,0
|
|
20241023,162100,97376542,461,461,461,461,0
|
|
20241023,162000,97376542,461,461,461,461,0
|
|
20241023,161900,97376542,461,461,461,461,0
|
|
20241023,161800,97376542,461,461,461,461,0
|
|
20241023,161700,97376542,461,461,461,461,0
|
|
20241023,161600,97376542,461,461,461,461,0
|
|
20241023,161500,97376542,461,461,461,461,0
|
|
20241023,161400,97376542,461,461,461,461,0
|
|
20241023,161300,97376542,461,461,461,461,2603
|
|
20241023,161200,97376542,461,461,461,461,0
|
|
20241023,161100,97376542,461,461,461,461,0
|
|
20241023,161000,97376542,461,461,461,461,0
|
|
20241023,160900,97376542,461,461,461,461,0
|
|
20241023,160800,97376542,461,461,461,461,0
|
|
20241023,160700,97376542,461,461,461,461,0
|
|
20241023,160600,97376542,461,461,461,461,0
|
|
20241023,160500,97376542,461,461,461,461,0
|
|
20241023,160400,97376542,461,461,461,461,0
|
|
20241023,160300,97376542,461,461,461,461,0
|
|
20241023,160200,97376542,461,461,461,461,0
|
|
20241023,160100,97376542,461,461,461,461,0
|
|
20241023,160000,97376542,461,461,461,461,0
|
|
20241023,155900,97376542,461,461,461,461,0
|
|
20241023,155800,97376542,461,461,461,461,0
|
|
20241023,155700,97376542,461,461,461,461,0
|
|
20241023,155600,97376542,461,461,461,461,0
|
|
20241023,155500,97376542,461,461,461,461,0
|
|
20241023,155400,97376542,461,461,461,461,0
|
|
20241023,155300,97376542,461,461,461,461,0
|
|
20241023,155200,97376542,461,461,461,461,0
|
|
20241023,155100,97376542,461,461,461,461,0
|
|
20241023,155000,97376542,461,461,461,461,0
|
|
20241023,154900,97376542,461,461,461,461,0
|
|
20241023,154800,97376542,461,461,461,461,0
|
|
20241023,154700,97376542,461,461,461,461,0
|
|
20241023,154600,97376542,461,461,461,461,0
|
|
20241023,154500,97376542,461,461,461,461,0
|
|
20241023,154400,97376542,461,461,461,461,0
|
|
20241023,154300,97376542,461,461,461,461,2603
|
|
20241023,154200,97376542,461,461,461,461,0
|
|
20241023,154100,97376542,461,461,461,461,0
|
|
20241023,154000,97376542,461,461,461,461,0
|
|
20241023,153900,97376542,461,461,461,461,0
|
|
20241023,153800,97376542,461,461,461,461,0
|
|
20241023,153700,97376542,461,461,461,461,0
|
|
20241023,153600,97376542,461,461,461,461,0
|
|
20241023,153500,97376542,461,461,461,461,0
|
|
20241023,153400,97376542,461,461,461,461,0
|
|
20241023,153300,97376542,461,461,461,461,0
|
|
20241023,153200,97376542,461,461,461,461,0
|
|
20241023,153100,97376542,461,461,461,461,0
|
|
20241023,153000,97376542,461,461,461,461,2603
|
|
20241023,152900,96176559,460,460,460,460,0
|
|
20241023,152800,96176559,460,460,460,460,0
|
|
20241023,152700,96176559,460,460,460,460,0
|
|
20241023,152600,96176559,460,460,460,460,0
|
|
20241023,152500,96176559,460,460,460,460,0
|
|
20241023,152400,96176559,460,460,460,460,0
|
|
20241023,152300,96176559,460,460,460,460,0
|
|
20241023,152200,96176559,460,460,460,460,0
|
|
20241023,152100,96176559,460,460,460,460,0
|
|
20241023,152000,96176559,460,460,460,460,0
|
|
20241023,151900,96176559,460,460,460,460,0
|
|
20241023,151800,96176559,460,456,460,456,2500
|
|
20241023,151700,95030664,456,456,456,456,0
|
|
20241023,151600,95030664,456,456,456,456,0
|
|
20241023,151500,95030664,456,456,456,456,0
|
|
20241023,151400,95030664,456,456,456,456,0
|
|
20241023,151300,95030664,456,456,456,456,0
|
|
20241023,151200,95030664,456,456,456,456,0
|
|
20241023,151100,95030664,456,456,456,456,0
|
|
20241023,151000,95030664,456,456,456,456,0
|
|
20241023,150900,95030664,456,456,456,456,0
|
|
20241023,150800,95030664,456,456,456,456,0
|
|
20241023,150700,95030664,456,456,456,456,22
|
|
20241023,150600,95020632,453,453,453,453,501
|
|
20241023,150500,94793679,458,458,458,458,0
|
|
20241023,150400,94793679,458,458,458,458,0
|
|
20241023,150300,94793679,458,458,458,458,0
|
|
20241023,150200,94793679,458,458,458,458,0
|
|
20241023,150100,94793679,458,458,458,458,0
|
|
20241023,150000,94793679,458,458,458,458,0
|
|
20241023,145900,94793679,458,458,458,458,0
|
|
20241023,145800,94793679,458,458,458,458,0
|
|
20241023,145700,94793679,458,458,458,458,0
|
|
20241023,145600,94793679,458,458,458,458,0
|
|
20241023,145500,94793679,458,458,458,458,0
|
|
20241023,145400,94793679,458,458,458,458,0
|
|
20241023,145300,94793679,458,458,458,458,0
|
|
20241023,145200,94793679,458,458,458,458,0
|
|
20241023,145100,94793679,458,458,458,458,0
|
|
20241023,145000,94793679,458,456,458,456,2
|
|
20241023,144900,94792765,452,452,452,452,0
|
|
20241023,144800,94792765,452,452,452,452,0
|
|
20241023,144700,94792765,452,454,454,452,12
|
|
20241023,144600,94787337,459,459,459,459,0
|
|
20241023,144500,94787337,459,459,459,459,109
|
|
20241023,144400,94737306,459,459,459,459,0
|
|
20241023,144300,94737306,459,459,459,459,0
|
|
20241023,144200,94737306,459,459,459,459,1
|
|
20241023,144100,94736847,454,454,454,454,0
|
|
20241023,144000,94736847,454,454,454,454,0
|
|
20241023,143900,94736847,454,454,454,454,0
|
|
20241023,143800,94736847,454,456,459,454,201
|
|
20241023,143700,94644962,457,457,457,457,0
|
|
20241023,143600,94644962,457,457,457,457,0
|
|
20241023,143500,94644962,457,457,457,457,0
|
|
20241023,143400,94644962,457,457,457,457,0
|
|
20241023,143300,94644962,457,457,457,457,0
|
|
20241023,143200,94644962,457,457,457,457,0
|
|
20241023,143100,94644962,457,457,457,457,0
|
|
20241023,143000,94644962,457,457,457,457,0
|
|
20241023,142900,94644962,457,457,457,457,0
|
|
20241023,142800,94644962,457,457,457,457,172
|
|
20241023,142700,94566358,457,452,457,449,24
|
|
20241023,142600,94555486,453,456,459,453,12
|
|
20241023,142500,94550000,456,456,456,456,0
|
|
20241023,142400,94550000,456,452,456,451,131
|
|
20241023,142300,94490572,452,452,452,452,0
|
|
20241023,142200,94490572,452,452,452,452,710
|
|
20241023,142100,94169652,452,452,452,452,909
|
|
20241023,142000,93758784,452,452,452,452,0
|
|
20241023,141900,93758784,452,452,452,452,0
|
|
20241023,141800,93758784,452,452,452,452,0
|
|
20241023,141700,93758784,452,452,452,452,0
|
|
20241023,141600,93758784,452,452,452,452,0
|
|
20241023,141500,93758784,452,451,452,451,940
|
|
20241023,141400,93334835,448,448,448,448,1000
|
|
20241023,141300,92886835,451,451,451,451,0
|
|
20241023,141200,92886835,451,451,451,451,0
|
|
20241023,141100,92886835,451,451,451,451,500
|
|
20241023,141000,92661335,451,451,451,451,0
|
|
20241023,140900,92661335,451,451,451,451,0
|
|
20241023,140800,92661335,451,449,451,449,512
|
|
20241023,140700,92430526,445,447,447,445,5600
|
|
20241023,140600,89936870,447,448,448,447,5000
|
|
20241023,140500,87698348,448,448,448,448,0
|
|
20241023,140400,87698348,448,448,448,448,2012
|
|
20241023,140300,86796972,451,451,451,451,0
|
|
20241023,140200,86796972,451,451,451,451,0
|
|
20241023,140100,86796972,451,451,451,451,0
|
|
20241023,140000,86796972,451,451,451,451,0
|
|
20241023,135900,86796972,451,451,451,451,0
|
|
20241023,135800,86796972,451,449,451,449,206
|
|
20241023,135700,86704468,449,451,451,449,1999
|
|
20241023,135600,85806517,451,451,451,451,0
|
|
20241023,135500,85806517,451,451,451,451,300
|
|
20241023,135400,85671217,451,451,451,451,500
|
|
20241023,135300,85445717,449,449,449,449,0
|
|
20241023,135200,85445717,449,449,449,449,1000
|
|
20241023,135100,84996717,451,451,451,451,0
|
|
20241023,135000,84996717,451,451,451,451,0
|
|
20241023,134900,84996717,451,451,451,451,0
|
|
20241023,134800,84996717,451,451,451,451,0
|
|
20241023,134700,84996717,451,451,451,451,0
|
|
20241023,134600,84996717,451,451,451,451,0
|
|
20241023,134500,84996717,451,451,451,451,0
|
|
20241023,134400,84996717,451,451,451,451,0
|
|
20241023,134300,84996717,451,451,451,451,0
|
|
20241023,134200,84996717,451,451,451,451,0
|
|
20241023,134100,84996717,451,451,451,451,100
|
|
20241023,134000,84951617,451,451,451,451,0
|
|
20241023,133900,84951617,451,451,451,451,0
|
|
20241023,133800,84951617,451,451,451,451,0
|
|
20241023,133700,84951617,451,451,451,451,0
|
|
20241023,133600,84951617,451,449,451,449,1500
|
|
20241023,133500,84276117,451,451,451,451,0
|
|
20241023,133400,84276117,451,450,451,450,50
|
|
20241023,133300,84253611,450,450,450,450,0
|
|
20241023,133200,84253611,450,450,450,450,20
|
|
20241023,133100,84244611,450,450,450,450,1000
|
|
20241023,133000,83794611,450,450,450,450,0
|
|
20241023,132900,83794611,450,450,450,450,1153
|
|
20241023,132800,83275761,451,451,451,451,10
|
|
20241023,132700,83271251,451,451,451,451,0
|
|
20241023,132600,83271251,451,451,451,451,0
|
|
20241023,132500,83271251,451,451,451,451,20
|
|
20241023,132400,83262231,451,451,451,451,62
|
|
20241023,132300,83234269,451,451,451,451,120
|
|
20241023,132200,83180149,451,451,451,451,0
|
|
20241023,132100,83180149,451,451,451,451,0
|
|
20241023,132000,83180149,451,451,451,451,1
|
|
20241023,131900,83179698,451,451,451,451,0
|
|
20241023,131800,83179698,451,451,451,451,600
|
|
20241023,131700,82909098,451,451,451,451,100
|
|
20241023,131600,82863998,451,451,451,451,32
|
|
20241023,131500,82849566,451,451,451,451,5
|
|
20241023,131400,82847311,450,450,450,450,0
|
|
20241023,131300,82847311,450,450,450,450,0
|
|
20241023,131200,82847311,450,450,450,450,120
|
|
20241023,131100,82793311,450,450,450,450,0
|
|
20241023,131000,82793311,450,450,450,450,0
|
|
20241023,130900,82793311,450,450,450,450,0
|
|
20241023,130800,82793311,450,450,450,450,46
|
|
20241023,130700,82772611,450,450,450,450,211
|
|
20241023,130600,82677661,450,451,451,450,31
|
|
20241023,130500,82663710,450,450,450,450,0
|
|
20241023,130400,82663710,450,451,451,450,51
|
|
20241023,130300,82640759,451,451,451,451,0
|
|
20241023,130200,82640759,451,451,451,451,0
|
|
20241023,130100,82640759,451,451,451,451,1
|
|
20241023,130000,82640308,454,454,454,454,0
|
|
20241023,125900,82640308,454,454,454,454,0
|
|
20241023,125800,82640308,454,454,454,454,0
|
|
20241023,125700,82640308,454,454,454,454,0
|
|
20241023,125600,82640308,454,454,454,454,0
|
|
20241023,125500,82640308,454,454,454,454,0
|
|
20241023,125400,82640308,454,454,454,454,0
|
|
20241023,125300,82640308,454,454,454,454,0
|
|
20241023,125200,82640308,454,454,454,454,0
|
|
20241023,125100,82640308,454,454,454,454,0
|
|
20241023,125000,82640308,454,454,454,454,0
|
|
20241023,124900,82640308,454,454,454,454,0
|
|
20241023,124800,82640308,454,454,454,454,0
|
|
20241023,124700,82640308,454,454,454,454,0
|
|
20241023,124600,82640308,454,454,454,454,0
|
|
20241023,124500,82640308,454,453,454,453,140
|
|
20241023,124400,82576885,453,453,453,453,110
|
|
20241023,124300,82527055,453,453,453,453,0
|
|
20241023,124200,82527055,453,452,453,452,900
|
|
20241023,124100,82119970,452,452,452,452,0
|
|
20241023,124000,82119970,452,452,452,452,0
|
|
20241023,123900,82119970,452,452,452,452,0
|
|
20241023,123800,82119970,452,452,452,452,0
|
|
20241023,123700,82119970,452,451,452,451,100
|
|
20241023,123600,82074860,450,450,450,450,86
|
|
20241023,123500,82036160,451,451,451,451,0
|
|
20241023,123400,82036160,451,451,451,451,0
|
|
20241023,123300,82036160,451,451,451,451,47
|
|
20241023,123200,82014963,451,451,451,451,145
|
|
20241023,123100,81949568,451,451,451,451,0
|
|
20241023,123000,81949568,451,451,451,451,0
|
|
20241023,122900,81949568,451,451,451,451,0
|
|
20241023,122800,81949568,451,451,451,451,0
|
|
20241023,122700,81949568,451,451,451,451,0
|
|
20241023,122600,81949568,451,451,451,451,0
|
|
20241023,122500,81949568,451,451,451,451,0
|
|
20241023,122400,81949568,451,451,451,451,0
|
|
20241023,122300,81949568,451,451,451,451,0
|
|
20241023,122200,81949568,451,451,451,451,0
|
|
20241023,122100,81949568,451,451,451,451,1108
|
|
20241023,122000,81449860,451,451,451,451,0
|
|
20241023,121900,81449860,451,451,451,451,0
|
|
20241023,121800,81449860,451,451,451,451,10
|
|
20241023,121700,81445350,451,451,451,451,0
|
|
20241023,121600,81445350,451,451,451,451,0
|
|
20241023,121500,81445350,451,451,451,451,0
|
|
20241023,121400,81445350,451,451,451,451,0
|
|
20241023,121300,81445350,451,451,451,451,0
|
|
20241023,121200,81445350,451,451,451,451,0
|
|
20241023,121100,81445350,451,451,451,451,0
|
|
20241023,121000,81445350,451,451,451,451,0
|
|
20241023,120900,81445350,451,451,451,451,0
|
|
20241023,120800,81445350,451,451,451,451,2
|
|
20241023,120700,81444448,451,451,451,451,0
|
|
20241023,120600,81444448,451,451,451,451,0
|
|
20241023,120500,81444448,451,451,451,451,0
|
|
20241023,120400,81444448,451,451,451,451,0
|
|
20241023,120300,81444448,451,451,451,451,11
|
|
20241023,120200,81439487,450,450,450,450,0
|
|
20241023,120100,81439487,450,451,451,450,250
|
|
20241023,120000,81326937,451,451,451,451,531
|
|
20241023,115900,81087456,451,451,451,451,1000
|
|
20241023,115800,80636456,451,451,451,451,0
|
|
20241023,115700,80636456,451,451,451,451,0
|
|
20241023,115600,80636456,451,451,451,451,0
|
|
20241023,115500,80636456,451,451,451,451,13
|
|
20241023,115400,80630593,451,451,451,451,8
|
|
20241023,115300,80626985,451,451,451,451,0
|
|
20241023,115200,80626985,451,451,451,451,0
|
|
20241023,115100,80626985,451,451,451,451,0
|
|
20241023,115000,80626985,451,451,451,451,0
|
|
20241023,114900,80626985,451,451,451,451,0
|
|
20241023,114800,80626985,451,451,451,451,0
|
|
20241023,114700,80626985,451,451,451,451,0
|
|
20241023,114600,80626985,451,451,451,451,5
|
|
20241023,114500,80624730,448,451,451,448,6878
|
|
20241023,114400,77543149,451,451,451,451,0
|
|
20241023,114300,77543149,451,451,451,451,0
|
|
20241023,114200,77543149,451,451,451,451,0
|
|
20241023,114100,77543149,451,451,451,451,1
|
|
20241023,114000,77542698,451,451,451,451,80
|
|
20241023,113900,77506618,451,451,451,451,0
|
|
20241023,113800,77506618,451,451,451,451,62
|
|
20241023,113700,77478656,451,451,451,451,0
|
|
20241023,113600,77478656,451,451,451,451,30
|
|
20241023,113500,77465126,451,451,451,451,0
|
|
20241023,113400,77465126,451,451,451,451,0
|
|
20241023,113300,77465126,451,451,451,451,0
|
|
20241023,113200,77465126,451,451,451,451,0
|
|
20241023,113100,77465126,451,451,451,451,0
|
|
20241023,113000,77465126,451,451,451,451,0
|
|
20241023,112900,77465126,451,451,451,451,0
|
|
20241023,112800,77465126,451,451,451,451,0
|
|
20241023,112700,77465126,451,451,451,451,20
|
|
20241023,112600,77456106,451,451,451,451,0
|
|
20241023,112500,77456106,451,452,452,448,1711
|
|
20241023,112400,76689543,448,449,449,448,272
|
|
20241023,112300,76567615,449,449,449,449,0
|
|
20241023,112200,76567615,449,449,449,449,0
|
|
20241023,112100,76567615,449,449,449,449,0
|
|
20241023,112000,76567615,449,452,453,449,3081
|
|
20241023,111900,75182327,449,452,452,449,6002
|
|
20241023,111800,72487066,453,453,453,453,0
|
|
20241023,111700,72487066,453,453,453,453,0
|
|
20241023,111600,72487066,453,452,453,451,3600
|
|
20241023,111500,70861463,453,453,456,450,8002
|
|
20241023,111400,67244181,453,453,453,453,1000
|
|
20241023,111300,66791181,449,454,454,449,2001
|
|
20241023,111200,65892627,454,453,454,453,2030
|
|
20241023,111100,64972816,449,450,450,449,1813
|
|
20241023,111000,64158767,454,454,454,454,0
|
|
20241023,110900,64158767,454,453,454,453,816
|
|
20241023,110800,63788921,449,450,450,449,1000
|
|
20241023,110700,63339920,453,452,453,452,2500
|
|
20241023,110600,62208527,449,450,451,449,23014
|
|
20241023,110500,51872320,454,453,454,453,6700
|
|
20241023,110400,48832153,454,454,454,453,1013
|
|
20241023,110300,48373151,454,452,454,452,600
|
|
20241023,110200,48101287,449,450,450,449,2300
|
|
20241023,110100,47066695,455,453,455,449,20100
|
|
20241023,110000,37980897,450,451,451,449,9600
|
|
20241023,105900,33665824,455,451,455,449,9600
|
|
20241023,105800,29326204,451,453,456,450,5600
|
|
20241023,105700,26794666,449,450,450,449,500
|
|
20241023,105600,26569903,455,453,456,449,3250
|
|
20241023,105500,25101656,449,454,456,449,2000
|
|
20241023,105400,24196554,450,450,450,450,0
|
|
20241023,105300,24196554,450,452,452,450,2100
|
|
20241023,105200,23251551,456,454,457,450,2122
|
|
20241023,105100,22289681,450,455,456,450,1541
|
|
20241023,105000,21595987,456,455,456,449,836
|
|
20241023,104900,21215683,455,455,455,455,300
|
|
20241023,104800,21079183,455,452,455,450,4198
|
|
20241023,104700,19179540,456,456,456,456,0
|
|
20241023,104600,19179540,456,456,456,456,0
|
|
20241023,104500,19179540,456,456,456,456,0
|
|
20241023,104400,19179540,456,456,456,456,13
|
|
20241023,104300,19173612,456,456,456,456,0
|
|
20241023,104200,19173612,456,456,456,456,0
|
|
20241023,104100,19173612,456,456,456,456,0
|
|
20241023,104000,19173612,456,454,456,454,600
|
|
20241023,103900,18901036,456,454,456,454,500
|
|
20241023,103800,18673836,456,451,456,449,813
|
|
20241023,103700,18306898,454,454,454,454,13
|
|
20241023,103600,18300996,454,454,454,454,0
|
|
20241023,103500,18300996,454,451,454,449,5750
|
|
20241023,103400,15704142,454,454,454,454,500
|
|
20241023,103300,15477142,454,453,454,453,52
|
|
20241023,103200,15453585,454,454,454,454,0
|
|
20241023,103100,15453585,454,454,454,454,600
|
|
20241023,103000,15181185,454,455,456,449,3900
|
|
20241023,102900,13421615,455,456,456,455,195
|
|
20241023,102800,13332710,456,456,456,456,100
|
|
20241023,102700,13287110,456,452,456,449,4600
|
|
20241023,102600,11207608,458,451,458,449,950
|
|
20241023,102500,10777568,455,455,455,455,0
|
|
20241023,102400,10777568,455,455,455,455,0
|
|
20241023,102300,10777568,455,451,455,449,513
|
|
20241023,102200,10545917,455,455,455,455,13
|
|
20241023,102100,10540002,455,455,455,455,100
|
|
20241023,102000,10494502,450,455,455,450,34
|
|
20241023,101900,10479100,455,455,455,450,5616
|
|
20241023,101800,7934279,458,458,458,458,0
|
|
20241023,101700,7934279,458,458,458,458,0
|
|
20241023,101600,7934279,458,452,458,450,1014
|
|
20241023,101500,7474866,458,458,458,458,0
|
|
20241023,101400,7474866,458,458,458,458,0
|
|
20241023,101300,7474866,458,455,458,455,2520
|
|
20241023,101200,6323302,452,455,455,451,3000
|
|
20241023,101100,4966692,458,458,458,458,0
|
|
20241023,101000,4966692,458,458,458,458,0
|
|
20241023,100900,4966692,458,458,458,458,0
|
|
20241023,100800,4966692,458,458,458,458,0
|
|
20241023,100700,4966692,458,458,458,458,0
|
|
20241023,100600,4966692,458,458,458,458,0
|
|
20241023,100500,4966692,458,458,458,458,5
|
|
20241023,100400,4964402,458,458,458,458,0
|
|
20241023,100300,4964402,458,458,458,458,0
|
|
20241023,100200,4964402,458,458,458,458,1
|
|
20241023,100100,4963944,458,458,458,458,0
|
|
20241023,100000,4963944,458,458,458,458,0
|
|
20241023,095900,4963944,458,456,458,456,454
|
|
20241023,095800,4756852,458,458,458,458,0
|
|
20241023,095700,4756852,458,458,458,458,0
|
|
20241023,095600,4756852,458,458,458,458,0
|
|
20241023,095500,4756852,458,458,458,458,500
|
|
20241023,095400,4527852,458,458,458,458,0
|
|
20241023,095300,4527852,458,457,458,457,280
|
|
20241023,095200,4399862,458,458,458,458,0
|
|
20241023,095100,4399862,458,458,458,458,10
|
|
20241023,095000,4395282,453,454,454,453,14
|
|
20241023,094900,4388939,458,457,458,457,6
|
|
20241023,094800,4386196,458,458,458,458,0
|
|
20241023,094700,4386196,458,453,458,451,4002
|
|
20241023,094600,2574542,454,457,457,449,3001
|
|
20241023,094500,1223082,459,459,459,459,0
|
|
20241023,094400,1223082,459,459,459,459,38
|
|
20241023,094300,1205640,459,459,459,459,0
|
|
20241023,094200,1205640,459,459,459,459,0
|
|
20241023,094100,1205640,459,459,459,459,4
|
|
20241023,094000,1203804,459,459,459,459,0
|
|
20241023,093900,1203804,459,459,459,459,0
|
|
20241023,093800,1203804,459,458,459,458,20
|
|
20241023,093700,1194643,458,458,458,458,0
|
|
20241023,093600,1194643,458,458,458,458,1
|
|
20241023,093500,1194185,456,456,456,456,0
|
|
20241023,093400,1194185,456,456,456,456,0
|
|
20241023,093300,1194185,456,456,456,456,0
|
|
20241023,093200,1194185,456,456,456,456,0
|
|
20241023,093100,1194185,456,456,456,456,0
|
|
20241023,093000,1194185,456,456,456,456,2
|
|
20241023,092900,1193273,458,458,458,458,4
|
|
20241023,092800,1191441,459,459,459,459,0
|
|
20241023,092700,1191441,459,459,459,459,0
|
|
20241023,092600,1191441,459,459,459,459,0
|
|
20241023,092500,1191441,459,459,459,459,0
|
|
20241023,092400,1191441,459,459,459,459,0
|
|
20241023,092300,1191441,459,459,459,459,0
|
|
20241023,092200,1191441,459,459,459,459,0
|
|
20241023,092100,1191441,459,453,459,453,11
|
|
20241023,092000,1186411,449,449,449,449,0
|
|
20241023,091900,1186411,449,457,457,449,1500
|
|
20241023,091800,507959,458,458,458,458,0
|
|
20241023,091700,507959,458,458,458,458,0
|
|
20241023,091600,507959,458,458,458,458,10
|
|
20241023,091500,503379,457,457,457,457,0
|
|
20241023,091400,503379,457,457,457,457,0
|
|
20241023,091300,503379,457,457,457,457,54
|
|
20241023,091200,478701,458,458,458,458,0
|
|
20241023,091100,478701,458,458,458,458,11
|
|
20241023,091000,473663,458,458,458,458,99
|
|
20241023,090900,428321,458,458,458,458,0
|
|
20241023,090800,428321,458,459,459,458,652
|
|
20241023,090700,129055,460,460,460,460,0
|
|
20241023,090600,129055,460,459,460,458,6
|
|
20241023,090500,126300,459,459,459,459,0
|
|
20241023,090400,126300,459,459,459,459,0
|
|
20241023,090300,126300,459,459,459,459,0
|
|
20241023,090200,126300,459,459,459,459,200
|
|
20241023,090100,34500,460,460,460,460,64
|
|
20241023,090000,5060,460,460,460,460,11
|