704 lines
30 KiB
CSV
704 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,204100,80935035,436,436,436,436,1635
|
|
20241028,204000,80935035,436,436,436,436,0
|
|
20241028,203900,80935035,436,436,436,436,0
|
|
20241028,203800,80935035,436,436,436,436,0
|
|
20241028,203700,80935035,436,436,436,436,0
|
|
20241028,203600,80935035,436,436,436,436,0
|
|
20241028,203500,80935035,436,436,436,436,0
|
|
20241028,203400,80935035,436,436,436,436,0
|
|
20241028,203300,80935035,436,436,436,436,0
|
|
20241028,203200,80935035,436,436,436,436,0
|
|
20241028,203100,80935035,436,436,436,436,0
|
|
20241028,203000,80935035,436,436,436,436,0
|
|
20241028,202900,80935035,436,436,436,436,0
|
|
20241028,202800,80935035,436,436,436,436,0
|
|
20241028,202700,80935035,436,436,436,436,0
|
|
20241028,202600,80935035,436,436,436,436,0
|
|
20241028,202500,80935035,436,436,436,436,0
|
|
20241028,202400,80935035,436,436,436,436,0
|
|
20241028,202300,80935035,436,436,436,436,0
|
|
20241028,202200,80935035,436,436,436,436,0
|
|
20241028,202100,80935035,436,436,436,436,0
|
|
20241028,202000,80935035,436,436,436,436,0
|
|
20241028,201900,80935035,436,436,436,436,0
|
|
20241028,201800,80935035,436,436,436,436,0
|
|
20241028,201700,80935035,436,436,436,436,0
|
|
20241028,201600,80935035,436,436,436,436,0
|
|
20241028,201500,80935035,436,436,436,436,0
|
|
20241028,201400,80935035,436,436,436,436,0
|
|
20241028,201300,80935035,436,436,436,436,0
|
|
20241028,201200,80935035,436,436,436,436,0
|
|
20241028,201100,80935035,436,436,436,436,1635
|
|
20241028,201000,80935035,436,436,436,436,0
|
|
20241028,200900,80935035,436,436,436,436,0
|
|
20241028,200800,80935035,436,436,436,436,0
|
|
20241028,200700,80935035,436,436,436,436,0
|
|
20241028,200600,80935035,436,436,436,436,0
|
|
20241028,200500,80935035,436,436,436,436,0
|
|
20241028,200400,80935035,436,436,436,436,0
|
|
20241028,200300,80935035,436,436,436,436,0
|
|
20241028,200200,80935035,436,436,436,436,0
|
|
20241028,200100,80935035,436,436,436,436,0
|
|
20241028,200000,80935035,436,436,436,436,0
|
|
20241028,195900,80935035,436,436,436,436,0
|
|
20241028,195800,80935035,436,436,436,436,0
|
|
20241028,195700,80935035,436,436,436,436,0
|
|
20241028,195600,80935035,436,436,436,436,0
|
|
20241028,195500,80935035,436,436,436,436,0
|
|
20241028,195400,80935035,436,436,436,436,0
|
|
20241028,195300,80935035,436,436,436,436,0
|
|
20241028,195200,80935035,436,436,436,436,0
|
|
20241028,195100,80935035,436,436,436,436,0
|
|
20241028,195000,80935035,436,436,436,436,0
|
|
20241028,194900,80935035,436,436,436,436,0
|
|
20241028,194800,80935035,436,436,436,436,0
|
|
20241028,194700,80935035,436,436,436,436,0
|
|
20241028,194600,80935035,436,436,436,436,0
|
|
20241028,194500,80935035,436,436,436,436,0
|
|
20241028,194400,80935035,436,436,436,436,0
|
|
20241028,194300,80935035,436,436,436,436,0
|
|
20241028,194200,80935035,436,436,436,436,0
|
|
20241028,194100,80935035,436,436,436,436,1635
|
|
20241028,194000,80935035,436,436,436,436,0
|
|
20241028,193900,80935035,436,436,436,436,0
|
|
20241028,193800,80935035,436,436,436,436,0
|
|
20241028,193700,80935035,436,436,436,436,0
|
|
20241028,193600,80935035,436,436,436,436,0
|
|
20241028,193500,80935035,436,436,436,436,0
|
|
20241028,193400,80935035,436,436,436,436,0
|
|
20241028,193300,80935035,436,436,436,436,0
|
|
20241028,193200,80935035,436,436,436,436,0
|
|
20241028,193100,80935035,436,436,436,436,0
|
|
20241028,193000,80935035,436,436,436,436,0
|
|
20241028,192900,80935035,436,436,436,436,0
|
|
20241028,192800,80935035,436,436,436,436,0
|
|
20241028,192700,80935035,436,436,436,436,0
|
|
20241028,192600,80935035,436,436,436,436,0
|
|
20241028,192500,80935035,436,436,436,436,0
|
|
20241028,192400,80935035,436,436,436,436,0
|
|
20241028,192300,80935035,436,436,436,436,0
|
|
20241028,192200,80935035,436,436,436,436,0
|
|
20241028,192100,80935035,436,436,436,436,0
|
|
20241028,192000,80935035,436,436,436,436,0
|
|
20241028,191900,80935035,436,436,436,436,0
|
|
20241028,191800,80935035,436,436,436,436,0
|
|
20241028,191700,80935035,436,436,436,436,0
|
|
20241028,191600,80935035,436,436,436,436,0
|
|
20241028,191500,80935035,436,436,436,436,0
|
|
20241028,191400,80935035,436,436,436,436,0
|
|
20241028,191300,80935035,436,436,436,436,0
|
|
20241028,191200,80935035,436,436,436,436,0
|
|
20241028,191100,80935035,436,436,436,436,1635
|
|
20241028,191000,80935035,436,436,436,436,0
|
|
20241028,190900,80935035,436,436,436,436,0
|
|
20241028,190800,80935035,436,436,436,436,0
|
|
20241028,190700,80935035,436,436,436,436,0
|
|
20241028,190600,80935035,436,436,436,436,0
|
|
20241028,190500,80935035,436,436,436,436,0
|
|
20241028,190400,80935035,436,436,436,436,0
|
|
20241028,190300,80935035,436,436,436,436,0
|
|
20241028,190200,80935035,436,436,436,436,0
|
|
20241028,190100,80935035,436,436,436,436,0
|
|
20241028,190000,80935035,436,436,436,436,0
|
|
20241028,185900,80935035,436,436,436,436,0
|
|
20241028,185800,80935035,436,436,436,436,0
|
|
20241028,185700,80935035,436,436,436,436,0
|
|
20241028,185600,80935035,436,436,436,436,0
|
|
20241028,185500,80935035,436,436,436,436,0
|
|
20241028,185400,80935035,436,436,436,436,0
|
|
20241028,185300,80935035,436,436,436,436,0
|
|
20241028,185200,80935035,436,436,436,436,0
|
|
20241028,185100,80935035,436,436,436,436,0
|
|
20241028,185000,80935035,436,436,436,436,0
|
|
20241028,184900,80935035,436,436,436,436,0
|
|
20241028,184800,80935035,436,436,436,436,0
|
|
20241028,184700,80935035,436,436,436,436,0
|
|
20241028,184600,80935035,436,436,436,436,0
|
|
20241028,184500,80935035,436,436,436,436,0
|
|
20241028,184400,80935035,436,436,436,436,0
|
|
20241028,184300,80935035,436,436,436,436,0
|
|
20241028,184200,80935035,436,436,436,436,0
|
|
20241028,184100,80935035,436,436,436,436,1635
|
|
20241028,184000,80935035,436,436,436,436,0
|
|
20241028,183900,80935035,436,436,436,436,0
|
|
20241028,183800,80935035,436,436,436,436,0
|
|
20241028,183700,80935035,436,436,436,436,0
|
|
20241028,183600,80935035,436,436,436,436,0
|
|
20241028,183500,80935035,436,436,436,436,0
|
|
20241028,183400,80935035,436,436,436,436,0
|
|
20241028,183300,80935035,436,436,436,436,0
|
|
20241028,183200,80935035,436,436,436,436,0
|
|
20241028,183100,80935035,436,436,436,436,0
|
|
20241028,183000,80935035,436,436,436,436,0
|
|
20241028,182900,80935035,436,436,436,436,0
|
|
20241028,182800,80935035,436,436,436,436,0
|
|
20241028,182700,80935035,436,436,436,436,0
|
|
20241028,182600,80935035,436,436,436,436,0
|
|
20241028,182500,80935035,436,436,436,436,0
|
|
20241028,182400,80935035,436,436,436,436,0
|
|
20241028,182300,80935035,436,436,436,436,0
|
|
20241028,182200,80935035,436,436,436,436,0
|
|
20241028,182100,80935035,436,436,436,436,0
|
|
20241028,182000,80935035,436,436,436,436,0
|
|
20241028,181900,80935035,436,436,436,436,0
|
|
20241028,181800,80935035,436,436,436,436,0
|
|
20241028,181700,80935035,436,436,436,436,0
|
|
20241028,181600,80935035,436,436,436,436,0
|
|
20241028,181500,80935035,436,436,436,436,0
|
|
20241028,181400,80935035,436,436,436,436,0
|
|
20241028,181300,80935035,436,436,436,436,0
|
|
20241028,181200,80935035,436,436,436,436,0
|
|
20241028,181100,80935035,436,436,436,436,1635
|
|
20241028,181000,80935035,436,436,436,436,0
|
|
20241028,180900,80935035,436,436,436,436,0
|
|
20241028,180800,80935035,436,436,436,436,0
|
|
20241028,180700,80935035,436,436,436,436,0
|
|
20241028,180600,80935035,436,436,436,436,0
|
|
20241028,180500,80935035,436,436,436,436,0
|
|
20241028,180400,80935035,436,436,436,436,0
|
|
20241028,180300,80935035,436,436,436,436,0
|
|
20241028,180200,80935035,436,436,436,436,0
|
|
20241028,180100,80935035,436,436,436,436,0
|
|
20241028,180000,80935035,436,436,436,436,0
|
|
20241028,175900,80935035,436,436,436,436,0
|
|
20241028,175800,80935035,436,436,436,436,0
|
|
20241028,175700,80935035,436,436,436,436,0
|
|
20241028,175600,80935035,436,436,436,436,0
|
|
20241028,175500,80935035,436,436,436,436,0
|
|
20241028,175400,80935035,436,436,436,436,0
|
|
20241028,175300,80935035,436,436,436,436,0
|
|
20241028,175200,80935035,436,436,436,436,0
|
|
20241028,175100,80935035,436,436,436,436,0
|
|
20241028,175000,80935035,436,436,436,436,0
|
|
20241028,174900,80935035,436,436,436,436,0
|
|
20241028,174800,80935035,436,436,436,436,0
|
|
20241028,174700,80935035,436,436,436,436,0
|
|
20241028,174600,80935035,436,436,436,436,0
|
|
20241028,174500,80935035,436,436,436,436,0
|
|
20241028,174400,80935035,436,436,436,436,0
|
|
20241028,174300,80935035,436,436,436,436,0
|
|
20241028,174200,80935035,436,436,436,436,0
|
|
20241028,174100,80935035,436,436,436,436,1635
|
|
20241028,174000,80935035,436,436,436,436,0
|
|
20241028,173900,80935035,436,436,436,436,0
|
|
20241028,173800,80935035,436,436,436,436,0
|
|
20241028,173700,80935035,436,436,436,436,0
|
|
20241028,173600,80935035,436,436,436,436,0
|
|
20241028,173500,80935035,436,436,436,436,0
|
|
20241028,173400,80935035,436,436,436,436,0
|
|
20241028,173300,80935035,436,436,436,436,0
|
|
20241028,173200,80935035,436,436,436,436,0
|
|
20241028,173100,80935035,436,436,436,436,0
|
|
20241028,173000,80935035,436,436,436,436,0
|
|
20241028,172900,80935035,436,436,436,436,0
|
|
20241028,172800,80935035,436,436,436,436,0
|
|
20241028,172700,80935035,436,436,436,436,0
|
|
20241028,172600,80935035,436,436,436,436,0
|
|
20241028,172500,80935035,436,436,436,436,0
|
|
20241028,172400,80935035,436,436,436,436,0
|
|
20241028,172300,80935035,436,436,436,436,0
|
|
20241028,172200,80935035,436,436,436,436,0
|
|
20241028,172100,80935035,436,436,436,436,0
|
|
20241028,172000,80935035,436,436,436,436,0
|
|
20241028,171900,80935035,436,436,436,436,0
|
|
20241028,171800,80935035,436,436,436,436,0
|
|
20241028,171700,80935035,436,436,436,436,0
|
|
20241028,171600,80935035,436,436,436,436,0
|
|
20241028,171500,80935035,436,436,436,436,0
|
|
20241028,171400,80935035,436,436,436,436,0
|
|
20241028,171300,80935035,436,436,436,436,0
|
|
20241028,171200,80935035,436,436,436,436,0
|
|
20241028,171100,80935035,436,436,436,436,1635
|
|
20241028,171000,80935035,436,436,436,436,0
|
|
20241028,170900,80935035,436,436,436,436,0
|
|
20241028,170800,80935035,436,436,436,436,0
|
|
20241028,170700,80935035,436,436,436,436,0
|
|
20241028,170600,80935035,436,436,436,436,0
|
|
20241028,170500,80935035,436,436,436,436,0
|
|
20241028,170400,80935035,436,436,436,436,0
|
|
20241028,170300,80935035,436,436,436,436,0
|
|
20241028,170200,80935035,436,436,436,436,0
|
|
20241028,170100,80935035,436,436,436,436,0
|
|
20241028,170000,80935035,436,436,436,436,0
|
|
20241028,165900,80935035,436,436,436,436,0
|
|
20241028,165800,80935035,436,436,436,436,0
|
|
20241028,165700,80935035,436,436,436,436,0
|
|
20241028,165600,80935035,436,436,436,436,0
|
|
20241028,165500,80935035,436,436,436,436,0
|
|
20241028,165400,80935035,436,436,436,436,0
|
|
20241028,165300,80935035,436,436,436,436,0
|
|
20241028,165200,80935035,436,436,436,436,0
|
|
20241028,165100,80935035,436,436,436,436,0
|
|
20241028,165000,80935035,436,436,436,436,0
|
|
20241028,164900,80935035,436,436,436,436,0
|
|
20241028,164800,80935035,436,436,436,436,0
|
|
20241028,164700,80935035,436,436,436,436,0
|
|
20241028,164600,80935035,436,436,436,436,0
|
|
20241028,164500,80935035,436,436,436,436,0
|
|
20241028,164400,80935035,436,436,436,436,0
|
|
20241028,164300,80935035,436,436,436,436,0
|
|
20241028,164200,80935035,436,436,436,436,0
|
|
20241028,164100,80935035,436,436,436,436,1635
|
|
20241028,164000,80935035,436,436,436,436,0
|
|
20241028,163900,80935035,436,436,436,436,0
|
|
20241028,163800,80935035,436,436,436,436,0
|
|
20241028,163700,80935035,436,436,436,436,0
|
|
20241028,163600,80935035,436,436,436,436,0
|
|
20241028,163500,80935035,436,436,436,436,0
|
|
20241028,163400,80935035,436,436,436,436,0
|
|
20241028,163300,80935035,436,436,436,436,0
|
|
20241028,163200,80935035,436,436,436,436,0
|
|
20241028,163100,80935035,436,436,436,436,0
|
|
20241028,163000,80935035,436,436,436,436,0
|
|
20241028,162900,80935035,436,436,436,436,0
|
|
20241028,162800,80935035,436,436,436,436,0
|
|
20241028,162700,80935035,436,436,436,436,0
|
|
20241028,162600,80935035,436,436,436,436,0
|
|
20241028,162500,80935035,436,436,436,436,0
|
|
20241028,162400,80935035,436,436,436,436,0
|
|
20241028,162300,80935035,436,436,436,436,0
|
|
20241028,162200,80935035,436,436,436,436,0
|
|
20241028,162100,80935035,436,436,436,436,0
|
|
20241028,162000,80935035,436,436,436,436,0
|
|
20241028,161900,80935035,436,436,436,436,0
|
|
20241028,161800,80935035,436,436,436,436,0
|
|
20241028,161700,80935035,436,436,436,436,0
|
|
20241028,161600,80935035,436,436,436,436,0
|
|
20241028,161500,80935035,436,436,436,436,0
|
|
20241028,161400,80935035,436,436,436,436,0
|
|
20241028,161300,80935035,436,436,436,436,0
|
|
20241028,161200,80935035,436,436,436,436,0
|
|
20241028,161100,80935035,436,436,436,436,1635
|
|
20241028,161000,80935035,436,436,436,436,0
|
|
20241028,160900,80935035,436,436,436,436,0
|
|
20241028,160800,80935035,436,436,436,436,0
|
|
20241028,160700,80935035,436,436,436,436,0
|
|
20241028,160600,80935035,436,436,436,436,0
|
|
20241028,160500,80935035,436,436,436,436,0
|
|
20241028,160400,80935035,436,436,436,436,0
|
|
20241028,160300,80935035,436,436,436,436,0
|
|
20241028,160200,80935035,436,436,436,436,0
|
|
20241028,160100,80935035,436,436,436,436,0
|
|
20241028,160000,80935035,436,436,436,436,0
|
|
20241028,155900,80935035,436,436,436,436,0
|
|
20241028,155800,80935035,436,436,436,436,0
|
|
20241028,155700,80935035,436,436,436,436,0
|
|
20241028,155600,80935035,436,436,436,436,0
|
|
20241028,155500,80935035,436,436,436,436,0
|
|
20241028,155400,80935035,436,436,436,436,0
|
|
20241028,155300,80935035,436,436,436,436,0
|
|
20241028,155200,80935035,436,436,436,436,0
|
|
20241028,155100,80935035,436,436,436,436,0
|
|
20241028,155000,80935035,436,436,436,436,0
|
|
20241028,154900,80935035,436,436,436,436,0
|
|
20241028,154800,80935035,436,436,436,436,0
|
|
20241028,154700,80935035,436,436,436,436,0
|
|
20241028,154600,80935035,436,436,436,436,0
|
|
20241028,154500,80935035,436,436,436,436,0
|
|
20241028,154400,80935035,436,436,436,436,0
|
|
20241028,154300,80935035,436,436,436,436,0
|
|
20241028,154200,80935035,436,436,436,436,0
|
|
20241028,154100,80935035,436,436,436,436,1635
|
|
20241028,154000,80935035,436,436,436,436,0
|
|
20241028,153900,80935035,436,436,436,436,0
|
|
20241028,153800,80935035,436,436,436,436,0
|
|
20241028,153700,80935035,436,436,436,436,0
|
|
20241028,153600,80935035,436,436,436,436,0
|
|
20241028,153500,80935035,436,436,436,436,0
|
|
20241028,153400,80935035,436,436,436,436,0
|
|
20241028,153300,80935035,436,436,436,436,0
|
|
20241028,153200,80935035,436,436,436,436,0
|
|
20241028,153100,80935035,436,436,436,436,0
|
|
20241028,153000,80935035,436,436,436,436,1635
|
|
20241028,152900,80222175,436,436,436,436,0
|
|
20241028,152800,80222175,436,436,436,436,0
|
|
20241028,152700,80222175,436,436,436,436,0
|
|
20241028,152600,80222175,436,436,436,436,0
|
|
20241028,152500,80222175,436,436,436,436,0
|
|
20241028,152400,80222175,436,436,436,436,0
|
|
20241028,152300,80222175,436,436,436,436,0
|
|
20241028,152200,80222175,436,436,436,436,0
|
|
20241028,152100,80222175,436,436,436,436,0
|
|
20241028,152000,80222175,436,436,436,436,0
|
|
20241028,151900,80222175,436,436,436,436,0
|
|
20241028,151800,80222175,436,436,436,436,0
|
|
20241028,151700,80222175,436,436,436,436,0
|
|
20241028,151600,80222175,436,436,436,436,2269
|
|
20241028,151500,79232891,436,436,436,436,1
|
|
20241028,151400,79232455,433,433,433,433,0
|
|
20241028,151300,79232455,433,433,433,433,0
|
|
20241028,151200,79232455,433,433,433,433,0
|
|
20241028,151100,79232455,433,433,433,433,1
|
|
20241028,151000,79232022,436,436,436,436,0
|
|
20241028,150900,79232022,436,436,436,436,0
|
|
20241028,150800,79232022,436,436,436,436,1
|
|
20241028,150700,79231586,436,436,436,436,0
|
|
20241028,150600,79231586,436,436,436,436,0
|
|
20241028,150500,79231586,436,436,436,436,0
|
|
20241028,150400,79231586,436,436,436,436,0
|
|
20241028,150300,79231586,436,436,436,436,0
|
|
20241028,150200,79231586,436,436,436,436,0
|
|
20241028,150100,79231586,436,436,436,436,0
|
|
20241028,150000,79231586,436,436,436,436,0
|
|
20241028,145900,79231586,436,436,436,436,0
|
|
20241028,145800,79231586,436,436,436,436,0
|
|
20241028,145700,79231586,436,436,436,436,0
|
|
20241028,145600,79231586,436,436,436,436,0
|
|
20241028,145500,79231586,436,436,436,436,0
|
|
20241028,145400,79231586,436,436,436,436,0
|
|
20241028,145300,79231586,436,436,436,436,0
|
|
20241028,145200,79231586,436,436,436,436,0
|
|
20241028,145100,79231586,436,436,436,436,0
|
|
20241028,145000,79231586,436,436,436,436,0
|
|
20241028,144900,79231586,436,436,436,436,0
|
|
20241028,144800,79231586,436,436,436,436,1
|
|
20241028,144700,79231150,436,436,436,436,0
|
|
20241028,144600,79231150,436,436,436,436,0
|
|
20241028,144500,79231150,436,436,436,436,0
|
|
20241028,144400,79231150,436,436,436,436,0
|
|
20241028,144300,79231150,436,436,436,436,1
|
|
20241028,144200,79230714,435,435,435,435,150
|
|
20241028,144100,79165464,436,436,436,436,0
|
|
20241028,144000,79165464,436,436,436,436,0
|
|
20241028,143900,79165464,436,436,436,436,0
|
|
20241028,143800,79165464,436,436,436,436,0
|
|
20241028,143700,79165464,436,434,436,434,2
|
|
20241028,143600,79164594,432,432,432,432,3253
|
|
20241028,143500,77759298,433,433,433,433,223
|
|
20241028,143400,77662739,434,434,434,434,500
|
|
20241028,143300,77445739,434,434,434,434,0
|
|
20241028,143200,77445739,434,434,434,434,0
|
|
20241028,143100,77445739,434,434,434,434,0
|
|
20241028,143000,77445739,434,434,434,434,0
|
|
20241028,142900,77445739,434,434,434,434,5
|
|
20241028,142800,77443569,434,434,434,434,0
|
|
20241028,142700,77443569,434,434,434,434,0
|
|
20241028,142600,77443569,434,434,434,434,0
|
|
20241028,142500,77443569,434,434,434,434,23
|
|
20241028,142400,77433587,434,434,434,434,0
|
|
20241028,142300,77433587,434,434,434,434,0
|
|
20241028,142200,77433587,434,434,434,434,0
|
|
20241028,142100,77433587,434,434,434,434,5000
|
|
20241028,142000,75263587,436,436,436,436,1
|
|
20241028,141900,75263151,435,435,435,435,0
|
|
20241028,141800,75263151,435,435,435,435,1000
|
|
20241028,141700,74828151,435,435,435,435,0
|
|
20241028,141600,74828151,435,435,435,435,0
|
|
20241028,141500,74828151,435,435,435,435,0
|
|
20241028,141400,74828151,435,435,435,435,0
|
|
20241028,141300,74828151,435,435,435,435,356
|
|
20241028,141200,74673291,435,435,435,435,5000
|
|
20241028,141100,72498291,435,435,435,435,0
|
|
20241028,141000,72498291,435,435,435,435,0
|
|
20241028,140900,72498291,435,435,435,435,0
|
|
20241028,140800,72498291,435,435,435,435,0
|
|
20241028,140700,72498291,435,435,435,435,0
|
|
20241028,140600,72498291,435,435,435,435,0
|
|
20241028,140500,72498291,435,435,435,435,1
|
|
20241028,140400,72497856,432,432,432,432,0
|
|
20241028,140300,72497856,432,432,432,432,0
|
|
20241028,140200,72497856,432,432,432,432,0
|
|
20241028,140100,72497856,432,432,432,432,0
|
|
20241028,140000,72497856,432,432,432,432,0
|
|
20241028,135900,72497856,432,432,432,432,0
|
|
20241028,135800,72497856,432,432,432,432,0
|
|
20241028,135700,72497856,432,432,432,432,37
|
|
20241028,135600,72481872,435,435,435,435,46
|
|
20241028,135500,72461862,435,435,435,435,0
|
|
20241028,135400,72461862,435,435,435,435,0
|
|
20241028,135300,72461862,435,435,435,435,80
|
|
20241028,135200,72427062,435,435,435,435,0
|
|
20241028,135100,72427062,435,435,435,435,78
|
|
20241028,135000,72393132,435,434,435,434,2
|
|
20241028,134900,72392263,430,430,430,430,0
|
|
20241028,134800,72392263,430,434,434,430,90075
|
|
20241028,134700,33625968,434,434,434,434,1925
|
|
20241028,134600,32790518,434,434,434,434,0
|
|
20241028,134500,32790518,434,434,434,434,0
|
|
20241028,134400,32790518,434,434,434,434,0
|
|
20241028,134300,32790518,434,434,434,434,0
|
|
20241028,134200,32790518,434,434,434,434,0
|
|
20241028,134100,32790518,434,434,434,434,0
|
|
20241028,134000,32790518,434,434,434,434,0
|
|
20241028,133900,32790518,434,434,434,434,0
|
|
20241028,133800,32790518,434,434,434,434,10
|
|
20241028,133700,32786178,435,435,435,435,0
|
|
20241028,133600,32786178,435,435,435,435,0
|
|
20241028,133500,32786178,435,435,435,435,0
|
|
20241028,133400,32786178,435,435,435,435,0
|
|
20241028,133300,32786178,435,435,435,435,0
|
|
20241028,133200,32786178,435,435,435,435,0
|
|
20241028,133100,32786178,435,435,435,435,0
|
|
20241028,133000,32786178,435,435,435,435,20
|
|
20241028,132900,32777478,435,435,435,435,0
|
|
20241028,132800,32777478,435,435,435,435,0
|
|
20241028,132700,32777478,435,435,435,435,0
|
|
20241028,132600,32777478,435,435,435,435,0
|
|
20241028,132500,32777478,435,435,435,435,0
|
|
20241028,132400,32777478,435,435,435,435,3
|
|
20241028,132300,32776173,435,435,435,435,0
|
|
20241028,132200,32776173,435,435,435,435,4705
|
|
20241028,132100,30729498,436,436,436,436,0
|
|
20241028,132000,30729498,436,436,436,436,0
|
|
20241028,131900,30729498,436,436,436,436,0
|
|
20241028,131800,30729498,436,436,436,436,0
|
|
20241028,131700,30729498,436,436,436,436,0
|
|
20241028,131600,30729498,436,436,436,436,0
|
|
20241028,131500,30729498,436,436,436,436,1
|
|
20241028,131400,30729062,436,436,436,436,182
|
|
20241028,131300,30649710,435,435,435,435,0
|
|
20241028,131200,30649710,435,435,435,435,0
|
|
20241028,131100,30649710,435,435,435,435,0
|
|
20241028,131000,30649710,435,435,435,435,0
|
|
20241028,130900,30649710,435,435,435,435,0
|
|
20241028,130800,30649710,435,435,435,435,0
|
|
20241028,130700,30649710,435,435,435,435,0
|
|
20241028,130600,30649710,435,435,435,435,14
|
|
20241028,130500,30643620,436,436,436,436,0
|
|
20241028,130400,30643620,436,436,436,436,200
|
|
20241028,130300,30556420,436,436,436,436,20
|
|
20241028,130200,30547700,436,436,436,436,0
|
|
20241028,130100,30547700,436,436,436,436,0
|
|
20241028,130000,30547700,436,436,436,436,0
|
|
20241028,125900,30547700,436,436,436,436,0
|
|
20241028,125800,30547700,436,436,436,436,0
|
|
20241028,125700,30547700,436,436,436,436,0
|
|
20241028,125600,30547700,436,436,436,436,0
|
|
20241028,125500,30547700,436,436,436,436,0
|
|
20241028,125400,30547700,436,436,436,436,2
|
|
20241028,125300,30546828,437,437,437,437,0
|
|
20241028,125200,30546828,437,437,437,437,0
|
|
20241028,125100,30546828,437,437,437,437,0
|
|
20241028,125000,30546828,437,437,437,437,0
|
|
20241028,124900,30546828,437,437,437,437,0
|
|
20241028,124800,30546828,437,437,437,437,0
|
|
20241028,124700,30546828,437,437,437,437,0
|
|
20241028,124600,30546828,437,437,437,437,10
|
|
20241028,124500,30542458,436,436,436,436,0
|
|
20241028,124400,30542458,436,436,436,436,0
|
|
20241028,124300,30542458,436,436,436,436,0
|
|
20241028,124200,30542458,436,436,436,436,0
|
|
20241028,124100,30542458,436,436,436,436,0
|
|
20241028,124000,30542458,436,436,436,436,0
|
|
20241028,123900,30542458,436,436,436,436,1
|
|
20241028,123800,30542022,437,437,437,437,0
|
|
20241028,123700,30542022,437,435,437,435,1138
|
|
20241028,123600,30046592,435,435,435,435,4000
|
|
20241028,123500,28306592,433,433,433,433,0
|
|
20241028,123400,28306592,433,433,433,433,0
|
|
20241028,123300,28306592,433,433,433,433,0
|
|
20241028,123200,28306592,433,433,433,433,0
|
|
20241028,123100,28306592,433,433,433,433,0
|
|
20241028,123000,28306592,433,433,433,433,0
|
|
20241028,122900,28306592,433,433,433,433,2
|
|
20241028,122800,28305726,433,434,434,433,3000
|
|
20241028,122700,27003854,434,434,434,434,0
|
|
20241028,122600,27003854,434,434,434,434,0
|
|
20241028,122500,27003854,434,435,435,434,47
|
|
20241028,122400,26983426,435,435,435,435,0
|
|
20241028,122300,26983426,435,435,435,435,0
|
|
20241028,122200,26983426,435,435,435,435,0
|
|
20241028,122100,26983426,435,435,435,435,0
|
|
20241028,122000,26983426,435,435,435,435,0
|
|
20241028,121900,26983426,435,435,435,435,0
|
|
20241028,121800,26983426,435,435,435,435,0
|
|
20241028,121700,26983426,435,435,435,435,0
|
|
20241028,121600,26983426,435,435,435,435,0
|
|
20241028,121500,26983426,435,435,435,435,0
|
|
20241028,121400,26983426,435,435,435,435,0
|
|
20241028,121300,26983426,435,435,435,435,1
|
|
20241028,121200,26982991,435,435,435,435,2
|
|
20241028,121100,26982121,435,435,435,435,0
|
|
20241028,121000,26982121,435,435,435,435,0
|
|
20241028,120900,26982121,435,435,435,435,0
|
|
20241028,120800,26982121,435,435,435,435,0
|
|
20241028,120700,26982121,435,435,435,435,0
|
|
20241028,120600,26982121,435,435,435,435,0
|
|
20241028,120500,26982121,435,435,435,435,0
|
|
20241028,120400,26982121,435,435,435,435,1
|
|
20241028,120300,26981686,435,435,435,435,0
|
|
20241028,120200,26981686,435,435,435,435,0
|
|
20241028,120100,26981686,435,435,435,435,1
|
|
20241028,120000,26981251,435,435,435,435,0
|
|
20241028,115900,26981251,435,435,435,435,1
|
|
20241028,115800,26980816,435,435,435,435,0
|
|
20241028,115700,26980816,435,435,435,435,0
|
|
20241028,115600,26980816,435,435,435,435,0
|
|
20241028,115500,26980816,435,435,435,435,0
|
|
20241028,115400,26980816,435,435,435,435,2
|
|
20241028,115300,26979946,435,435,435,435,0
|
|
20241028,115200,26979946,435,435,435,435,20
|
|
20241028,115100,26971246,435,435,435,435,0
|
|
20241028,115000,26971246,435,435,435,435,0
|
|
20241028,114900,26971246,435,435,435,435,0
|
|
20241028,114800,26971246,435,435,435,435,0
|
|
20241028,114700,26971246,435,435,435,435,0
|
|
20241028,114600,26971246,435,435,435,435,0
|
|
20241028,114500,26971246,435,435,435,435,0
|
|
20241028,114400,26971246,435,435,435,435,0
|
|
20241028,114300,26971246,435,435,435,435,0
|
|
20241028,114200,26971246,435,435,435,435,0
|
|
20241028,114100,26971246,435,435,435,435,0
|
|
20241028,114000,26971246,435,435,435,435,0
|
|
20241028,113900,26971246,435,435,435,435,0
|
|
20241028,113800,26971246,435,435,435,435,0
|
|
20241028,113700,26971246,435,435,435,435,0
|
|
20241028,113600,26971246,435,435,435,435,0
|
|
20241028,113500,26971246,435,435,435,435,0
|
|
20241028,113400,26971246,435,435,435,435,0
|
|
20241028,113300,26971246,435,435,435,435,0
|
|
20241028,113200,26971246,435,435,435,435,30
|
|
20241028,113100,26958196,435,435,435,435,0
|
|
20241028,113000,26958196,435,435,435,435,0
|
|
20241028,112900,26958196,435,435,435,435,300
|
|
20241028,112800,26827696,435,435,435,435,51
|
|
20241028,112700,26805511,435,435,435,435,0
|
|
20241028,112600,26805511,435,435,435,435,15
|
|
20241028,112500,26798986,435,435,435,435,19
|
|
20241028,112400,26790721,435,435,435,435,20
|
|
20241028,112300,26782021,435,435,435,435,0
|
|
20241028,112200,26782021,435,435,435,435,0
|
|
20241028,112100,26782021,435,435,435,435,0
|
|
20241028,112000,26782021,435,435,435,435,0
|
|
20241028,111900,26782021,435,435,435,435,0
|
|
20241028,111800,26782021,435,435,435,435,0
|
|
20241028,111700,26782021,435,435,435,435,0
|
|
20241028,111600,26782021,435,435,435,435,0
|
|
20241028,111500,26782021,435,435,435,435,0
|
|
20241028,111400,26782021,435,435,435,435,0
|
|
20241028,111300,26782021,435,435,435,435,0
|
|
20241028,111200,26782021,435,435,435,435,0
|
|
20241028,111100,26782021,435,435,435,435,10
|
|
20241028,111000,26777671,435,435,435,435,1
|
|
20241028,110900,26777236,434,434,434,434,9482
|
|
20241028,110800,22662048,434,434,434,434,0
|
|
20241028,110700,22662048,434,434,434,434,0
|
|
20241028,110600,22662048,434,434,434,434,0
|
|
20241028,110500,22662048,434,434,434,434,0
|
|
20241028,110400,22662048,434,434,434,434,0
|
|
20241028,110300,22662048,434,434,434,434,13
|
|
20241028,110200,22656406,435,435,435,435,0
|
|
20241028,110100,22656406,435,435,435,435,0
|
|
20241028,110000,22656406,435,435,435,435,0
|
|
20241028,105900,22656406,435,435,435,435,0
|
|
20241028,105800,22656406,435,435,435,435,0
|
|
20241028,105700,22656406,435,435,435,435,0
|
|
20241028,105600,22656406,435,435,435,435,0
|
|
20241028,105500,22656406,435,435,435,435,0
|
|
20241028,105400,22656406,435,435,435,435,0
|
|
20241028,105300,22656406,435,435,435,435,1
|
|
20241028,105200,22655971,434,434,434,434,0
|
|
20241028,105100,22655971,434,435,435,434,988
|
|
20241028,105000,22227165,434,434,434,434,0
|
|
20241028,104900,22227165,434,435,435,434,2078
|
|
20241028,104800,21325211,437,437,437,437,0
|
|
20241028,104700,21325211,437,437,437,437,0
|
|
20241028,104600,21325211,437,437,437,437,5
|
|
20241028,104500,21323026,437,437,437,437,0
|
|
20241028,104400,21323026,437,437,437,437,0
|
|
20241028,104300,21323026,437,437,437,437,1
|
|
20241028,104200,21322589,434,434,434,434,0
|
|
20241028,104100,21322589,434,434,434,434,0
|
|
20241028,104000,21322589,434,434,434,434,0
|
|
20241028,103900,21322589,434,434,434,434,0
|
|
20241028,103800,21322589,434,434,434,434,0
|
|
20241028,103700,21322589,434,434,434,434,0
|
|
20241028,103600,21322589,434,434,434,434,0
|
|
20241028,103500,21322589,434,434,434,434,0
|
|
20241028,103400,21322589,434,434,434,434,0
|
|
20241028,103300,21322589,434,434,434,434,24
|
|
20241028,103200,21312173,434,434,434,434,24
|
|
20241028,103100,21301757,433,433,433,433,0
|
|
20241028,103000,21301757,433,433,433,433,0
|
|
20241028,102900,21301757,433,433,433,433,1862
|
|
20241028,102800,20495511,433,433,433,433,1134
|
|
20241028,102700,20004489,433,433,433,433,1
|
|
20241028,102600,20004056,433,434,434,433,1795
|
|
20241028,102500,19226790,435,435,435,435,0
|
|
20241028,102400,19226790,435,435,435,435,0
|
|
20241028,102300,19226790,435,435,435,435,108
|
|
20241028,102200,19179810,435,435,435,435,0
|
|
20241028,102100,19179810,435,435,435,435,10
|
|
20241028,102000,19175460,435,435,435,435,0
|
|
20241028,101900,19175460,435,435,435,435,0
|
|
20241028,101800,19175460,435,435,435,435,0
|
|
20241028,101700,19175460,435,435,435,435,1
|
|
20241028,101600,19175025,435,435,435,435,0
|
|
20241028,101500,19175025,435,435,435,435,706
|
|
20241028,101400,18867915,437,437,437,437,1
|
|
20241028,101300,18867478,434,434,434,434,0
|
|
20241028,101200,18867478,434,434,434,434,0
|
|
20241028,101100,18867478,434,434,434,434,0
|
|
20241028,101000,18867478,434,434,434,434,3000
|
|
20241028,100900,17565478,437,437,437,437,0
|
|
20241028,100800,17565478,437,437,437,437,0
|
|
20241028,100700,17565478,437,437,437,437,0
|
|
20241028,100600,17565478,437,437,437,437,0
|
|
20241028,100500,17565478,437,437,437,437,0
|
|
20241028,100400,17565478,437,437,437,437,0
|
|
20241028,100300,17565478,437,437,437,437,0
|
|
20241028,100200,17565478,437,437,437,437,1701
|
|
20241028,100100,16822141,437,437,437,437,0
|
|
20241028,100000,16822141,437,437,437,437,20
|
|
20241028,095900,16813401,437,437,437,437,0
|
|
20241028,095800,16813401,437,437,437,437,100
|
|
20241028,095700,16769701,437,437,437,437,0
|
|
20241028,095600,16769701,437,437,437,437,0
|
|
20241028,095500,16769701,437,437,437,437,1500
|
|
20241028,095400,16114201,437,437,437,437,0
|
|
20241028,095300,16114201,437,437,437,437,0
|
|
20241028,095200,16114201,437,437,437,437,0
|
|
20241028,095100,16114201,437,437,437,437,0
|
|
20241028,095000,16114201,437,437,437,437,0
|
|
20241028,094900,16114201,437,437,437,437,0
|
|
20241028,094800,16114201,437,437,437,437,0
|
|
20241028,094700,16114201,437,437,437,437,3
|
|
20241028,094600,16112890,437,434,437,434,36
|
|
20241028,094500,16097173,433,433,433,433,0
|
|
20241028,094400,16097173,433,433,433,433,0
|
|
20241028,094300,16097173,433,433,433,433,0
|
|
20241028,094200,16097173,433,433,433,433,0
|
|
20241028,094100,16097173,433,433,433,433,0
|
|
20241028,094000,16097173,433,433,433,433,0
|
|
20241028,093900,16097173,433,433,433,433,0
|
|
20241028,093800,16097173,433,434,434,433,5646
|
|
20241028,093700,13652263,433,433,433,433,0
|
|
20241028,093600,13652263,433,433,433,433,0
|
|
20241028,093500,13652263,433,433,433,433,0
|
|
20241028,093400,13652263,433,433,433,433,0
|
|
20241028,093300,13652263,433,433,433,433,31
|
|
20241028,093200,13638840,433,433,433,433,0
|
|
20241028,093100,13638840,433,433,433,433,3000
|
|
20241028,093000,12339840,437,437,437,437,7610
|
|
20241028,092900,9014270,433,433,433,433,0
|
|
20241028,092800,9014270,433,433,433,433,3215
|
|
20241028,092700,7622175,433,433,433,433,0
|
|
20241028,092600,7622175,433,433,433,433,1000
|
|
20241028,092500,7189175,433,435,435,433,1000
|
|
20241028,092400,6755363,437,437,437,437,0
|
|
20241028,092300,6755363,437,437,437,437,2
|
|
20241028,092200,6754489,433,433,433,433,0
|
|
20241028,092100,6754489,433,433,433,433,0
|
|
20241028,092000,6754489,433,433,433,433,1081
|
|
20241028,091900,6286416,433,433,433,433,0
|
|
20241028,091800,6286416,433,433,433,433,0
|
|
20241028,091700,6286416,433,433,433,433,0
|
|
20241028,091600,6286416,433,433,433,433,0
|
|
20241028,091500,6286416,433,434,434,433,1000
|
|
20241028,091400,5853336,433,433,433,433,0
|
|
20241028,091300,5853336,433,433,433,433,0
|
|
20241028,091200,5853336,433,433,433,433,0
|
|
20241028,091100,5853336,433,433,433,433,0
|
|
20241028,091000,5853336,433,433,433,433,0
|
|
20241028,090900,5853336,433,433,433,433,0
|
|
20241028,090800,5853336,433,434,434,433,8187
|
|
20241028,090700,2306315,434,434,434,434,0
|
|
20241028,090600,2306315,434,434,434,434,273
|
|
20241028,090500,2187833,436,436,436,436,0
|
|
20241028,090400,2187833,436,436,436,436,1486
|
|
20241028,090300,1539937,436,436,436,436,500
|
|
20241028,090200,1321937,433,435,435,433,2610
|
|
20241028,090100,190707,435,436,436,435,232
|
|
20241028,090000,89585,437,437,437,437,205
|