600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,185700,17528757,477,477,477,477,981
|
|
20241016,185600,17528757,477,477,477,477,0
|
|
20241016,185500,17528757,477,477,477,477,0
|
|
20241016,185400,17528757,477,477,477,477,0
|
|
20241016,185300,17528757,477,477,477,477,0
|
|
20241016,185200,17528757,477,477,477,477,0
|
|
20241016,185100,17528757,477,477,477,477,0
|
|
20241016,185000,17528757,477,477,477,477,0
|
|
20241016,184900,17528757,477,477,477,477,0
|
|
20241016,184800,17528757,477,477,477,477,0
|
|
20241016,184700,17528757,477,477,477,477,0
|
|
20241016,184600,17528757,477,477,477,477,0
|
|
20241016,184500,17528757,477,477,477,477,0
|
|
20241016,184400,17528757,477,477,477,477,0
|
|
20241016,184300,17528757,477,477,477,477,0
|
|
20241016,184200,17528757,477,477,477,477,0
|
|
20241016,184100,17528757,477,477,477,477,0
|
|
20241016,184000,17528757,477,477,477,477,0
|
|
20241016,183900,17528757,477,477,477,477,0
|
|
20241016,183800,17528757,477,477,477,477,0
|
|
20241016,183700,17528757,477,477,477,477,0
|
|
20241016,183600,17528757,477,477,477,477,0
|
|
20241016,183500,17528757,477,477,477,477,0
|
|
20241016,183400,17528757,477,477,477,477,0
|
|
20241016,183300,17528757,477,477,477,477,0
|
|
20241016,183200,17528757,477,477,477,477,0
|
|
20241016,183100,17528757,477,477,477,477,0
|
|
20241016,183000,17528757,477,477,477,477,0
|
|
20241016,182900,17528757,477,477,477,477,0
|
|
20241016,182800,17528757,477,477,477,477,0
|
|
20241016,182700,17528757,477,477,477,477,981
|
|
20241016,182600,17528757,477,477,477,477,0
|
|
20241016,182500,17528757,477,477,477,477,0
|
|
20241016,182400,17528757,477,477,477,477,0
|
|
20241016,182300,17528757,477,477,477,477,0
|
|
20241016,182200,17528757,477,477,477,477,0
|
|
20241016,182100,17528757,477,477,477,477,0
|
|
20241016,182000,17528757,477,477,477,477,0
|
|
20241016,181900,17528757,477,477,477,477,0
|
|
20241016,181800,17528757,477,477,477,477,0
|
|
20241016,181700,17528757,477,477,477,477,0
|
|
20241016,181600,17528757,477,477,477,477,0
|
|
20241016,181500,17528757,477,477,477,477,0
|
|
20241016,181400,17528757,477,477,477,477,0
|
|
20241016,181300,17528757,477,477,477,477,0
|
|
20241016,181200,17528757,477,477,477,477,0
|
|
20241016,181100,17528757,477,477,477,477,0
|
|
20241016,181000,17528757,477,477,477,477,0
|
|
20241016,180900,17528757,477,477,477,477,0
|
|
20241016,180800,17528757,477,477,477,477,0
|
|
20241016,180700,17528757,477,477,477,477,0
|
|
20241016,180600,17528757,477,477,477,477,0
|
|
20241016,180500,17528757,477,477,477,477,0
|
|
20241016,180400,17528757,477,477,477,477,0
|
|
20241016,180300,17528757,477,477,477,477,0
|
|
20241016,180200,17528757,477,477,477,477,0
|
|
20241016,180100,17528757,477,477,477,477,0
|
|
20241016,180000,17528757,477,477,477,477,0
|
|
20241016,175900,17528757,477,477,477,477,0
|
|
20241016,175800,17528757,477,477,477,477,0
|
|
20241016,175700,17528757,477,477,477,477,981
|
|
20241016,175600,17528757,477,477,477,477,0
|
|
20241016,175500,17528757,477,477,477,477,0
|
|
20241016,175400,17528757,477,477,477,477,0
|
|
20241016,175300,17528757,477,477,477,477,0
|
|
20241016,175200,17528757,477,477,477,477,0
|
|
20241016,175100,17528757,477,477,477,477,0
|
|
20241016,175000,17528757,477,477,477,477,0
|
|
20241016,174900,17528757,477,477,477,477,0
|
|
20241016,174800,17528757,477,477,477,477,0
|
|
20241016,174700,17528757,477,477,477,477,0
|
|
20241016,174600,17528757,477,477,477,477,0
|
|
20241016,174500,17528757,477,477,477,477,0
|
|
20241016,174400,17528757,477,477,477,477,0
|
|
20241016,174300,17528757,477,477,477,477,0
|
|
20241016,174200,17528757,477,477,477,477,0
|
|
20241016,174100,17528757,477,477,477,477,0
|
|
20241016,174000,17528757,477,477,477,477,0
|
|
20241016,173900,17528757,477,477,477,477,0
|
|
20241016,173800,17528757,477,477,477,477,0
|
|
20241016,173700,17528757,477,477,477,477,0
|
|
20241016,173600,17528757,477,477,477,477,0
|
|
20241016,173500,17528757,477,477,477,477,0
|
|
20241016,173400,17528757,477,477,477,477,0
|
|
20241016,173300,17528757,477,477,477,477,0
|
|
20241016,173200,17528757,477,477,477,477,0
|
|
20241016,173100,17528757,477,477,477,477,0
|
|
20241016,173000,17528757,477,477,477,477,0
|
|
20241016,172900,17528757,477,477,477,477,0
|
|
20241016,172800,17528757,477,477,477,477,0
|
|
20241016,172700,17528757,477,477,477,477,981
|
|
20241016,172600,17528757,477,477,477,477,0
|
|
20241016,172500,17528757,477,477,477,477,0
|
|
20241016,172400,17528757,477,477,477,477,0
|
|
20241016,172300,17528757,477,477,477,477,0
|
|
20241016,172200,17528757,477,477,477,477,0
|
|
20241016,172100,17528757,477,477,477,477,0
|
|
20241016,172000,17528757,477,477,477,477,0
|
|
20241016,171900,17528757,477,477,477,477,0
|
|
20241016,171800,17528757,477,477,477,477,0
|
|
20241016,171700,17528757,477,477,477,477,0
|
|
20241016,171600,17528757,477,477,477,477,0
|
|
20241016,171500,17528757,477,477,477,477,0
|
|
20241016,171400,17528757,477,477,477,477,0
|
|
20241016,171300,17528757,477,477,477,477,0
|
|
20241016,171200,17528757,477,477,477,477,0
|
|
20241016,171100,17528757,477,477,477,477,0
|
|
20241016,171000,17528757,477,477,477,477,0
|
|
20241016,170900,17528757,477,477,477,477,0
|
|
20241016,170800,17528757,477,477,477,477,0
|
|
20241016,170700,17528757,477,477,477,477,0
|
|
20241016,170600,17528757,477,477,477,477,0
|
|
20241016,170500,17528757,477,477,477,477,0
|
|
20241016,170400,17528757,477,477,477,477,0
|
|
20241016,170300,17528757,477,477,477,477,0
|
|
20241016,170200,17528757,477,477,477,477,0
|
|
20241016,170100,17528757,477,477,477,477,0
|
|
20241016,170000,17528757,477,477,477,477,0
|
|
20241016,165900,17528757,477,477,477,477,0
|
|
20241016,165800,17528757,477,477,477,477,0
|
|
20241016,165700,17528757,477,477,477,477,981
|
|
20241016,165600,17528757,477,477,477,477,0
|
|
20241016,165500,17528757,477,477,477,477,0
|
|
20241016,165400,17528757,477,477,477,477,0
|
|
20241016,165300,17528757,477,477,477,477,0
|
|
20241016,165200,17528757,477,477,477,477,0
|
|
20241016,165100,17528757,477,477,477,477,0
|
|
20241016,165000,17528757,477,477,477,477,0
|
|
20241016,164900,17528757,477,477,477,477,0
|
|
20241016,164800,17528757,477,477,477,477,0
|
|
20241016,164700,17528757,477,477,477,477,0
|
|
20241016,164600,17528757,477,477,477,477,0
|
|
20241016,164500,17528757,477,477,477,477,0
|
|
20241016,164400,17528757,477,477,477,477,0
|
|
20241016,164300,17528757,477,477,477,477,0
|
|
20241016,164200,17528757,477,477,477,477,0
|
|
20241016,164100,17528757,477,477,477,477,0
|
|
20241016,164000,17528757,477,477,477,477,0
|
|
20241016,163900,17528757,477,477,477,477,0
|
|
20241016,163800,17528757,477,477,477,477,0
|
|
20241016,163700,17528757,477,477,477,477,0
|
|
20241016,163600,17528757,477,477,477,477,0
|
|
20241016,163500,17528757,477,477,477,477,0
|
|
20241016,163400,17528757,477,477,477,477,0
|
|
20241016,163300,17528757,477,477,477,477,0
|
|
20241016,163200,17528757,477,477,477,477,0
|
|
20241016,163100,17528757,477,477,477,477,0
|
|
20241016,163000,17528757,477,477,477,477,0
|
|
20241016,162900,17528757,477,477,477,477,0
|
|
20241016,162800,17528757,477,477,477,477,0
|
|
20241016,162700,17528757,477,477,477,477,981
|
|
20241016,162600,17528757,477,477,477,477,0
|
|
20241016,162500,17528757,477,477,477,477,0
|
|
20241016,162400,17528757,477,477,477,477,0
|
|
20241016,162300,17528757,477,477,477,477,0
|
|
20241016,162200,17528757,477,477,477,477,0
|
|
20241016,162100,17528757,477,477,477,477,0
|
|
20241016,162000,17528757,477,477,477,477,0
|
|
20241016,161900,17528757,477,477,477,477,0
|
|
20241016,161800,17528757,477,477,477,477,0
|
|
20241016,161700,17528757,477,477,477,477,0
|
|
20241016,161600,17528757,477,477,477,477,0
|
|
20241016,161500,17528757,477,477,477,477,0
|
|
20241016,161400,17528757,477,477,477,477,0
|
|
20241016,161300,17528757,477,477,477,477,0
|
|
20241016,161200,17528757,477,477,477,477,0
|
|
20241016,161100,17528757,477,477,477,477,0
|
|
20241016,161000,17528757,477,477,477,477,0
|
|
20241016,160900,17528757,477,477,477,477,0
|
|
20241016,160800,17528757,477,477,477,477,0
|
|
20241016,160700,17528757,477,477,477,477,0
|
|
20241016,160600,17528757,477,477,477,477,0
|
|
20241016,160500,17528757,477,477,477,477,0
|
|
20241016,160400,17528757,477,477,477,477,0
|
|
20241016,160300,17528757,477,477,477,477,0
|
|
20241016,160200,17528757,477,477,477,477,0
|
|
20241016,160100,17528757,477,477,477,477,0
|
|
20241016,160000,17528757,477,477,477,477,0
|
|
20241016,155900,17528757,477,477,477,477,0
|
|
20241016,155800,17528757,477,477,477,477,0
|
|
20241016,155700,17528757,477,477,477,477,981
|
|
20241016,155600,17528757,477,477,477,477,0
|
|
20241016,155500,17528757,477,477,477,477,0
|
|
20241016,155400,17528757,477,477,477,477,0
|
|
20241016,155300,17528757,477,477,477,477,0
|
|
20241016,155200,17528757,477,477,477,477,0
|
|
20241016,155100,17528757,477,477,477,477,0
|
|
20241016,155000,17528757,477,477,477,477,0
|
|
20241016,154900,17528757,477,477,477,477,0
|
|
20241016,154800,17528757,477,477,477,477,0
|
|
20241016,154700,17528757,477,477,477,477,0
|
|
20241016,154600,17528757,477,477,477,477,0
|
|
20241016,154500,17528757,477,477,477,477,0
|
|
20241016,154400,17528757,477,477,477,477,0
|
|
20241016,154300,17528757,477,477,477,477,0
|
|
20241016,154200,17528757,477,477,477,477,0
|
|
20241016,154100,17528757,477,477,477,477,0
|
|
20241016,154000,17528757,477,477,477,477,0
|
|
20241016,153900,17528757,477,477,477,477,0
|
|
20241016,153800,17528757,477,477,477,477,0
|
|
20241016,153700,17528757,477,477,477,477,0
|
|
20241016,153600,17528757,477,477,477,477,0
|
|
20241016,153500,17528757,477,477,477,477,0
|
|
20241016,153400,17528757,477,477,477,477,0
|
|
20241016,153300,17528757,477,477,477,477,0
|
|
20241016,153200,17528757,477,477,477,477,0
|
|
20241016,153100,17528757,477,477,477,477,0
|
|
20241016,153000,17528757,477,477,477,477,981
|
|
20241016,152900,17060820,478,478,478,478,0
|
|
20241016,152800,17060820,478,478,478,478,0
|
|
20241016,152700,17060820,478,478,478,478,0
|
|
20241016,152600,17060820,478,478,478,478,0
|
|
20241016,152500,17060820,478,478,478,478,0
|
|
20241016,152400,17060820,478,478,478,478,0
|
|
20241016,152300,17060820,478,478,478,478,0
|
|
20241016,152200,17060820,478,478,478,478,0
|
|
20241016,152100,17060820,478,478,478,478,0
|
|
20241016,152000,17060820,478,478,478,478,0
|
|
20241016,151900,17060820,478,478,478,478,0
|
|
20241016,151800,17060820,478,478,478,478,416
|
|
20241016,151700,16861972,478,478,478,478,0
|
|
20241016,151600,16861972,478,478,478,478,0
|
|
20241016,151500,16861972,478,478,478,478,0
|
|
20241016,151400,16861972,478,478,478,478,0
|
|
20241016,151300,16861972,478,478,478,478,0
|
|
20241016,151200,16861972,478,478,478,478,0
|
|
20241016,151100,16861972,478,478,478,478,0
|
|
20241016,151000,16861972,478,478,478,478,21
|
|
20241016,150900,16851934,478,478,478,478,1337
|
|
20241016,150800,16212848,478,478,478,478,23
|
|
20241016,150700,16201854,476,476,476,476,0
|
|
20241016,150600,16201854,476,477,477,476,8092
|
|
20241016,150500,12343223,478,478,478,478,224
|
|
20241016,150400,12236151,478,478,478,478,585
|
|
20241016,150300,11956521,478,478,478,478,0
|
|
20241016,150200,11956521,478,478,478,478,0
|
|
20241016,150100,11956521,478,480,480,478,3760
|
|
20241016,150000,10158971,483,482,483,482,8
|
|
20241016,145900,10155113,482,481,482,481,5
|
|
20241016,145800,10152706,483,483,483,483,0
|
|
20241016,145700,10152706,483,483,483,483,0
|
|
20241016,145600,10152706,483,483,483,483,0
|
|
20241016,145500,10152706,483,483,483,483,0
|
|
20241016,145400,10152706,483,483,483,483,0
|
|
20241016,145300,10152706,483,483,483,483,0
|
|
20241016,145200,10152706,483,483,483,483,1
|
|
20241016,145100,10152223,483,483,483,483,0
|
|
20241016,145000,10152223,483,483,483,483,0
|
|
20241016,144900,10152223,483,483,483,483,0
|
|
20241016,144800,10152223,483,483,483,483,0
|
|
20241016,144700,10152223,483,483,483,483,0
|
|
20241016,144600,10152223,483,483,483,483,0
|
|
20241016,144500,10152223,483,483,483,483,0
|
|
20241016,144400,10152223,483,483,483,483,0
|
|
20241016,144300,10152223,483,483,483,483,0
|
|
20241016,144200,10152223,483,483,483,483,0
|
|
20241016,144100,10152223,483,483,483,483,0
|
|
20241016,144000,10152223,483,483,483,483,0
|
|
20241016,143900,10152223,483,483,483,483,0
|
|
20241016,143800,10152223,483,483,483,483,0
|
|
20241016,143700,10152223,483,483,483,483,0
|
|
20241016,143600,10152223,483,483,483,483,0
|
|
20241016,143500,10152223,483,483,483,483,0
|
|
20241016,143400,10152223,483,483,483,483,0
|
|
20241016,143300,10152223,483,483,483,483,0
|
|
20241016,143200,10152223,483,483,483,483,0
|
|
20241016,143100,10152223,483,483,483,483,0
|
|
20241016,143000,10152223,483,483,483,483,0
|
|
20241016,142900,10152223,483,483,483,483,0
|
|
20241016,142800,10152223,483,483,483,483,0
|
|
20241016,142700,10152223,483,483,483,483,0
|
|
20241016,142600,10152223,483,483,483,483,0
|
|
20241016,142500,10152223,483,483,483,483,0
|
|
20241016,142400,10152223,483,483,483,483,0
|
|
20241016,142300,10152223,483,483,483,483,0
|
|
20241016,142200,10152223,483,483,483,483,0
|
|
20241016,142100,10152223,483,483,483,483,0
|
|
20241016,142000,10152223,483,483,483,483,0
|
|
20241016,141900,10152223,483,483,483,483,0
|
|
20241016,141800,10152223,483,483,483,483,0
|
|
20241016,141700,10152223,483,483,483,483,0
|
|
20241016,141600,10152223,483,483,483,483,0
|
|
20241016,141500,10152223,483,483,483,483,0
|
|
20241016,141400,10152223,483,483,483,483,0
|
|
20241016,141300,10152223,483,483,483,483,0
|
|
20241016,141200,10152223,483,483,483,483,0
|
|
20241016,141100,10152223,483,483,483,483,0
|
|
20241016,141000,10152223,483,483,483,483,0
|
|
20241016,140900,10152223,483,483,483,483,0
|
|
20241016,140800,10152223,483,483,483,483,0
|
|
20241016,140700,10152223,483,483,483,483,0
|
|
20241016,140600,10152223,483,483,483,483,100
|
|
20241016,140500,10103923,483,483,483,483,2
|
|
20241016,140400,10102957,483,483,483,483,3
|
|
20241016,140300,10101508,483,483,483,483,0
|
|
20241016,140200,10101508,483,483,483,483,0
|
|
20241016,140100,10101508,483,483,483,483,0
|
|
20241016,140000,10101508,483,483,483,483,0
|
|
20241016,135900,10101508,483,483,483,483,0
|
|
20241016,135800,10101508,483,483,483,483,0
|
|
20241016,135700,10101508,483,483,483,483,0
|
|
20241016,135600,10101508,483,483,483,483,0
|
|
20241016,135500,10101508,483,483,483,483,0
|
|
20241016,135400,10101508,483,483,483,483,0
|
|
20241016,135300,10101508,483,483,483,483,100
|
|
20241016,135200,10053208,483,483,483,483,0
|
|
20241016,135100,10053208,483,483,483,483,907
|
|
20241016,135000,9615127,484,484,484,484,0
|
|
20241016,134900,9615127,484,484,484,484,0
|
|
20241016,134800,9615127,484,484,484,484,0
|
|
20241016,134700,9615127,484,484,484,484,0
|
|
20241016,134600,9615127,484,484,484,484,0
|
|
20241016,134500,9615127,484,484,484,484,0
|
|
20241016,134400,9615127,484,484,484,484,0
|
|
20241016,134300,9615127,484,484,484,484,0
|
|
20241016,134200,9615127,484,484,484,484,0
|
|
20241016,134100,9615127,484,484,484,484,0
|
|
20241016,134000,9615127,484,484,484,484,0
|
|
20241016,133900,9615127,484,484,484,484,0
|
|
20241016,133800,9615127,484,484,484,484,0
|
|
20241016,133700,9615127,484,484,484,484,0
|
|
20241016,133600,9615127,484,484,484,484,0
|
|
20241016,133500,9615127,484,484,484,484,0
|
|
20241016,133400,9615127,484,484,484,484,0
|
|
20241016,133300,9615127,484,484,484,484,0
|
|
20241016,133200,9615127,484,484,484,484,0
|
|
20241016,133100,9615127,484,484,484,484,0
|
|
20241016,133000,9615127,484,484,484,484,0
|
|
20241016,132900,9615127,484,484,484,484,0
|
|
20241016,132800,9615127,484,484,484,484,0
|
|
20241016,132700,9615127,484,484,484,484,0
|
|
20241016,132600,9615127,484,484,484,484,0
|
|
20241016,132500,9615127,484,484,484,484,0
|
|
20241016,132400,9615127,484,484,484,484,0
|
|
20241016,132300,9615127,484,484,484,484,0
|
|
20241016,132200,9615127,484,484,484,484,0
|
|
20241016,132100,9615127,484,484,484,484,0
|
|
20241016,132000,9615127,484,484,484,484,0
|
|
20241016,131900,9615127,484,484,484,484,0
|
|
20241016,131800,9615127,484,484,484,484,0
|
|
20241016,131700,9615127,484,484,484,484,0
|
|
20241016,131600,9615127,484,484,484,484,0
|
|
20241016,131500,9615127,484,484,484,484,0
|
|
20241016,131400,9615127,484,484,484,484,0
|
|
20241016,131300,9615127,484,484,484,484,0
|
|
20241016,131200,9615127,484,484,484,484,0
|
|
20241016,131100,9615127,484,484,484,484,0
|
|
20241016,131000,9615127,484,484,484,484,0
|
|
20241016,130900,9615127,484,484,484,484,0
|
|
20241016,130800,9615127,484,484,484,484,0
|
|
20241016,130700,9615127,484,484,484,484,0
|
|
20241016,130600,9615127,484,484,484,484,0
|
|
20241016,130500,9615127,484,483,484,483,2
|
|
20241016,130400,9614160,484,484,484,484,0
|
|
20241016,130300,9614160,484,484,484,484,0
|
|
20241016,130200,9614160,484,483,484,483,760
|
|
20241016,130100,9246321,484,484,484,484,0
|
|
20241016,130000,9246321,484,484,484,484,0
|
|
20241016,125900,9246321,484,483,484,483,2
|
|
20241016,125800,9245354,484,484,484,484,0
|
|
20241016,125700,9245354,484,484,484,484,0
|
|
20241016,125600,9245354,484,484,484,484,0
|
|
20241016,125500,9245354,484,484,484,484,0
|
|
20241016,125400,9245354,484,484,484,484,0
|
|
20241016,125300,9245354,484,484,484,484,0
|
|
20241016,125200,9245354,484,484,484,484,0
|
|
20241016,125100,9245354,484,484,484,484,0
|
|
20241016,125000,9245354,484,483,484,483,2
|
|
20241016,124900,9244387,484,484,484,484,0
|
|
20241016,124800,9244387,484,484,484,484,0
|
|
20241016,124700,9244387,484,483,484,483,2
|
|
20241016,124600,9243420,484,484,484,484,0
|
|
20241016,124500,9243420,484,484,484,484,0
|
|
20241016,124400,9243420,484,484,484,484,0
|
|
20241016,124300,9243420,484,484,484,484,0
|
|
20241016,124200,9243420,484,484,484,484,0
|
|
20241016,124100,9243420,484,484,484,484,0
|
|
20241016,124000,9243420,484,484,484,484,0
|
|
20241016,123900,9243420,484,484,484,484,0
|
|
20241016,123800,9243420,484,484,484,484,0
|
|
20241016,123700,9243420,484,484,484,484,0
|
|
20241016,123600,9243420,484,484,484,484,0
|
|
20241016,123500,9243420,484,484,484,484,0
|
|
20241016,123400,9243420,484,484,484,484,0
|
|
20241016,123300,9243420,484,484,484,484,0
|
|
20241016,123200,9243420,484,484,484,484,0
|
|
20241016,123100,9243420,484,484,484,484,0
|
|
20241016,123000,9243420,484,483,484,483,2
|
|
20241016,122900,9242453,483,483,483,483,2
|
|
20241016,122800,9241487,483,483,484,483,8
|
|
20241016,122700,9237622,484,483,484,483,4
|
|
20241016,122600,9235688,484,483,484,483,2
|
|
20241016,122500,9234721,481,481,481,481,0
|
|
20241016,122400,9234721,481,481,481,481,3
|
|
20241016,122300,9233278,481,481,481,481,1
|
|
20241016,122200,9232797,481,481,481,481,0
|
|
20241016,122100,9232797,481,481,481,481,1
|
|
20241016,122000,9232316,484,481,484,481,2
|
|
20241016,121900,9231351,483,481,483,481,50
|
|
20241016,121800,9207203,483,483,483,483,0
|
|
20241016,121700,9207203,483,481,483,481,100
|
|
20241016,121600,9158907,483,481,483,481,50
|
|
20241016,121500,9134759,483,481,483,481,20
|
|
20241016,121400,9125103,481,481,481,481,0
|
|
20241016,121300,9125103,481,481,481,481,0
|
|
20241016,121200,9125103,481,481,481,481,0
|
|
20241016,121100,9125103,481,481,481,481,200
|
|
20241016,121000,9028903,481,481,481,481,0
|
|
20241016,120900,9028903,481,481,481,481,0
|
|
20241016,120800,9028903,481,481,481,481,0
|
|
20241016,120700,9028903,481,481,481,481,0
|
|
20241016,120600,9028903,481,481,481,481,0
|
|
20241016,120500,9028903,481,481,481,481,0
|
|
20241016,120400,9028903,481,481,481,481,0
|
|
20241016,120300,9028903,481,481,481,481,15
|
|
20241016,120200,9021688,481,481,481,481,22
|
|
20241016,120100,9011106,481,481,481,481,22
|
|
20241016,120000,9000524,481,481,481,481,12
|
|
20241016,115900,8994752,481,481,481,481,175
|
|
20241016,115800,8910577,481,481,481,481,70
|
|
20241016,115700,8876907,481,481,481,481,100
|
|
20241016,115600,8828807,481,481,481,481,0
|
|
20241016,115500,8828807,481,481,481,481,2
|
|
20241016,115400,8827845,479,479,479,479,0
|
|
20241016,115300,8827845,479,479,479,479,0
|
|
20241016,115200,8827845,479,479,479,479,103
|
|
20241016,115100,8778508,480,480,480,480,0
|
|
20241016,115000,8778508,480,480,480,480,0
|
|
20241016,114900,8778508,480,479,480,479,2
|
|
20241016,114800,8777549,477,477,477,477,0
|
|
20241016,114700,8777549,477,477,477,477,0
|
|
20241016,114600,8777549,477,477,477,477,0
|
|
20241016,114500,8777549,477,479,479,477,4375
|
|
20241016,114400,6688226,479,479,479,479,0
|
|
20241016,114300,6688226,479,480,480,479,2500
|
|
20241016,114200,5490712,482,482,482,482,0
|
|
20241016,114100,5490712,482,482,482,482,0
|
|
20241016,114000,5490712,482,482,482,482,0
|
|
20241016,113900,5490712,482,482,482,482,0
|
|
20241016,113800,5490712,482,482,482,482,0
|
|
20241016,113700,5490712,482,482,482,482,0
|
|
20241016,113600,5490712,482,482,482,482,0
|
|
20241016,113500,5490712,482,482,482,482,0
|
|
20241016,113400,5490712,482,482,482,482,0
|
|
20241016,113300,5490712,482,482,482,482,0
|
|
20241016,113200,5490712,482,482,482,482,0
|
|
20241016,113100,5490712,482,482,482,482,0
|
|
20241016,113000,5490712,482,482,482,482,0
|
|
20241016,112900,5490712,482,482,482,482,0
|
|
20241016,112800,5490712,482,482,482,482,0
|
|
20241016,112700,5490712,482,482,482,482,0
|
|
20241016,112600,5490712,482,482,482,482,0
|
|
20241016,112500,5490712,482,482,482,482,0
|
|
20241016,112400,5490712,482,482,482,482,0
|
|
20241016,112300,5490712,482,482,482,482,0
|
|
20241016,112200,5490712,482,482,482,482,0
|
|
20241016,112100,5490712,482,482,482,482,0
|
|
20241016,112000,5490712,482,482,482,482,0
|
|
20241016,111900,5490712,482,482,482,482,1
|
|
20241016,111800,5490230,479,479,479,479,0
|
|
20241016,111700,5490230,479,479,479,479,0
|
|
20241016,111600,5490230,479,479,479,479,0
|
|
20241016,111500,5490230,479,479,479,479,0
|
|
20241016,111400,5490230,479,479,479,479,0
|
|
20241016,111300,5490230,479,479,479,479,0
|
|
20241016,111200,5490230,479,479,479,479,0
|
|
20241016,111100,5490230,479,479,479,479,0
|
|
20241016,111000,5490230,479,479,479,479,0
|
|
20241016,110900,5490230,479,479,479,479,0
|
|
20241016,110800,5490230,479,479,479,479,0
|
|
20241016,110700,5490230,479,479,479,479,0
|
|
20241016,110600,5490230,479,479,479,479,0
|
|
20241016,110500,5490230,479,479,479,479,0
|
|
20241016,110400,5490230,479,479,479,479,0
|
|
20241016,110300,5490230,479,480,480,479,4000
|
|
20241016,110200,3574225,480,480,480,480,0
|
|
20241016,110100,3574225,480,480,480,480,0
|
|
20241016,110000,3574225,480,480,480,480,0
|
|
20241016,105900,3574225,480,480,480,480,0
|
|
20241016,105800,3574225,480,480,480,480,0
|
|
20241016,105700,3574225,480,480,480,480,0
|
|
20241016,105600,3574225,480,480,480,480,0
|
|
20241016,105500,3574225,480,480,480,480,0
|
|
20241016,105400,3574225,480,481,481,480,2500
|
|
20241016,105300,2374210,481,481,481,481,0
|
|
20241016,105200,2374210,481,481,481,481,0
|
|
20241016,105100,2374210,481,481,481,481,12
|
|
20241016,105000,2368438,481,481,481,481,4
|
|
20241016,104900,2366514,484,484,484,484,0
|
|
20241016,104800,2366514,484,484,484,484,0
|
|
20241016,104700,2366514,484,484,484,484,0
|
|
20241016,104600,2366514,484,484,484,484,0
|
|
20241016,104500,2366514,484,484,484,484,0
|
|
20241016,104400,2366514,484,484,484,484,0
|
|
20241016,104300,2366514,484,484,484,484,0
|
|
20241016,104200,2366514,484,484,484,484,0
|
|
20241016,104100,2366514,484,484,484,484,0
|
|
20241016,104000,2366514,484,484,484,484,0
|
|
20241016,103900,2366514,484,484,484,484,0
|
|
20241016,103800,2366514,484,484,484,484,0
|
|
20241016,103700,2366514,484,484,484,484,0
|
|
20241016,103600,2366514,484,482,484,482,2
|
|
20241016,103500,2365548,484,482,484,482,2
|
|
20241016,103400,2364582,484,484,484,484,0
|
|
20241016,103300,2364582,484,484,484,484,0
|
|
20241016,103200,2364582,484,484,484,484,0
|
|
20241016,103100,2364582,484,482,484,482,2
|
|
20241016,103000,2363616,481,481,481,481,9
|
|
20241016,102900,2359287,481,481,484,481,16
|
|
20241016,102800,2351588,484,484,484,484,0
|
|
20241016,102700,2351588,484,484,484,484,0
|
|
20241016,102600,2351588,484,481,484,481,109
|
|
20241016,102500,2298856,481,481,484,481,20
|
|
20241016,102400,2289233,479,479,479,479,0
|
|
20241016,102300,2289233,479,479,479,479,0
|
|
20241016,102200,2289233,479,479,479,479,0
|
|
20241016,102100,2289233,479,480,480,479,1030
|
|
20241016,102000,1795670,481,481,481,481,762
|
|
20241016,101900,1429148,482,482,482,482,0
|
|
20241016,101800,1429148,482,482,482,482,1
|
|
20241016,101700,1428666,482,482,482,482,5
|
|
20241016,101600,1426256,482,482,482,482,0
|
|
20241016,101500,1426256,482,482,482,482,0
|
|
20241016,101400,1426256,482,482,482,482,0
|
|
20241016,101300,1426256,482,482,482,482,0
|
|
20241016,101200,1426256,482,482,482,482,5
|
|
20241016,101100,1423846,482,482,482,482,0
|
|
20241016,101000,1423846,482,482,482,482,209
|
|
20241016,100900,1323108,482,482,482,482,0
|
|
20241016,100800,1323108,482,482,482,482,8
|
|
20241016,100700,1319252,484,484,484,484,0
|
|
20241016,100600,1319252,484,484,484,484,0
|
|
20241016,100500,1319252,484,484,484,484,0
|
|
20241016,100400,1319252,484,484,484,484,0
|
|
20241016,100300,1319252,484,484,484,484,0
|
|
20241016,100200,1319252,484,484,484,484,0
|
|
20241016,100100,1319252,484,484,484,484,0
|
|
20241016,100000,1319252,484,484,484,484,0
|
|
20241016,095900,1319252,484,484,484,484,0
|
|
20241016,095800,1319252,484,484,484,484,0
|
|
20241016,095700,1319252,484,484,484,484,0
|
|
20241016,095600,1319252,484,484,484,484,0
|
|
20241016,095500,1319252,484,484,484,484,0
|
|
20241016,095400,1319252,484,484,484,484,0
|
|
20241016,095300,1319252,484,484,484,484,0
|
|
20241016,095200,1319252,484,484,484,484,0
|
|
20241016,095100,1319252,484,484,484,484,0
|
|
20241016,095000,1319252,484,484,484,484,0
|
|
20241016,094900,1319252,484,484,484,484,0
|
|
20241016,094800,1319252,484,484,484,484,0
|
|
20241016,094700,1319252,484,484,484,484,0
|
|
20241016,094600,1319252,484,484,484,484,0
|
|
20241016,094500,1319252,484,484,484,484,0
|
|
20241016,094400,1319252,484,484,484,484,0
|
|
20241016,094300,1319252,484,484,484,484,0
|
|
20241016,094200,1319252,484,484,484,484,0
|
|
20241016,094100,1319252,484,484,484,484,0
|
|
20241016,094000,1319252,484,484,484,484,20
|
|
20241016,093900,1309572,484,484,484,484,0
|
|
20241016,093800,1309572,484,484,484,484,0
|
|
20241016,093700,1309572,484,484,484,484,0
|
|
20241016,093600,1309572,484,484,484,484,0
|
|
20241016,093500,1309572,484,484,484,484,1
|
|
20241016,093400,1309088,484,484,484,484,0
|
|
20241016,093300,1309088,484,483,484,483,376
|
|
20241016,093200,1127281,483,483,483,483,0
|
|
20241016,093100,1127281,483,483,483,483,0
|
|
20241016,093000,1127281,483,483,483,483,0
|
|
20241016,092900,1127281,483,483,483,483,0
|
|
20241016,092800,1127281,483,483,483,483,0
|
|
20241016,092700,1127281,483,483,483,483,0
|
|
20241016,092600,1127281,483,483,483,483,0
|
|
20241016,092500,1127281,483,483,483,483,0
|
|
20241016,092400,1127281,483,483,483,483,7
|
|
20241016,092300,1123900,483,483,483,483,2250
|
|
20241016,092200,37150,483,483,483,483,0
|
|
20241016,092100,37150,483,483,483,483,0
|
|
20241016,092000,37150,483,483,483,483,0
|
|
20241016,091900,37150,483,483,483,483,0
|
|
20241016,091800,37150,483,483,483,483,0
|
|
20241016,091700,37150,483,483,483,483,52
|
|
20241016,091600,12034,483,483,483,483,0
|
|
20241016,091500,12034,483,483,483,483,0
|
|
20241016,091400,12034,483,483,483,483,0
|
|
20241016,091300,12034,483,483,483,483,0
|
|
20241016,091200,12034,483,483,483,483,0
|
|
20241016,091100,12034,483,483,483,483,0
|
|
20241016,091000,12034,483,483,483,483,0
|
|
20241016,090900,12034,483,482,483,482,2
|
|
20241016,090800,11069,484,484,484,484,0
|
|
20241016,090700,11069,484,484,484,484,0
|
|
20241016,090600,11069,484,484,484,484,0
|
|
20241016,090500,11069,484,484,484,484,0
|
|
20241016,090400,11069,484,484,484,484,0
|
|
20241016,090300,11069,484,484,484,484,0
|
|
20241016,090200,11069,484,484,484,484,0
|
|
20241016,090100,11069,484,484,484,484,2
|
|
20241016,090000,10101,481,481,481,481,21
|