600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,185700,50225400,470,470,470,470,849
|
|
20241028,185600,50225400,470,470,470,470,0
|
|
20241028,185500,50225400,470,470,470,470,0
|
|
20241028,185400,50225400,470,470,470,470,0
|
|
20241028,185300,50225400,470,470,470,470,0
|
|
20241028,185200,50225400,470,470,470,470,0
|
|
20241028,185100,50225400,470,470,470,470,0
|
|
20241028,185000,50225400,470,470,470,470,0
|
|
20241028,184900,50225400,470,470,470,470,0
|
|
20241028,184800,50225400,470,470,470,470,0
|
|
20241028,184700,50225400,470,470,470,470,0
|
|
20241028,184600,50225400,470,470,470,470,0
|
|
20241028,184500,50225400,470,470,470,470,0
|
|
20241028,184400,50225400,470,470,470,470,0
|
|
20241028,184300,50225400,470,470,470,470,0
|
|
20241028,184200,50225400,470,470,470,470,0
|
|
20241028,184100,50225400,470,470,470,470,0
|
|
20241028,184000,50225400,470,470,470,470,0
|
|
20241028,183900,50225400,470,470,470,470,0
|
|
20241028,183800,50225400,470,470,470,470,0
|
|
20241028,183700,50225400,470,470,470,470,0
|
|
20241028,183600,50225400,470,470,470,470,0
|
|
20241028,183500,50225400,470,470,470,470,0
|
|
20241028,183400,50225400,470,470,470,470,0
|
|
20241028,183300,50225400,470,470,470,470,0
|
|
20241028,183200,50225400,470,470,470,470,0
|
|
20241028,183100,50225400,470,470,470,470,0
|
|
20241028,183000,50225400,470,470,470,470,0
|
|
20241028,182900,50225400,470,470,470,470,0
|
|
20241028,182800,50225400,470,470,470,470,0
|
|
20241028,182700,50225400,470,470,470,470,849
|
|
20241028,182600,50225400,470,470,470,470,0
|
|
20241028,182500,50225400,470,470,470,470,0
|
|
20241028,182400,50225400,470,470,470,470,0
|
|
20241028,182300,50225400,470,470,470,470,0
|
|
20241028,182200,50225400,470,470,470,470,0
|
|
20241028,182100,50225400,470,470,470,470,0
|
|
20241028,182000,50225400,470,470,470,470,0
|
|
20241028,181900,50225400,470,470,470,470,0
|
|
20241028,181800,50225400,470,470,470,470,0
|
|
20241028,181700,50225400,470,470,470,470,0
|
|
20241028,181600,50225400,470,470,470,470,0
|
|
20241028,181500,50225400,470,470,470,470,0
|
|
20241028,181400,50225400,470,470,470,470,0
|
|
20241028,181300,50225400,470,470,470,470,0
|
|
20241028,181200,50225400,470,470,470,470,0
|
|
20241028,181100,50225400,470,470,470,470,0
|
|
20241028,181000,50225400,470,470,470,470,0
|
|
20241028,180900,50225400,470,470,470,470,0
|
|
20241028,180800,50225400,470,470,470,470,0
|
|
20241028,180700,50225400,470,470,470,470,0
|
|
20241028,180600,50225400,470,470,470,470,0
|
|
20241028,180500,50225400,470,470,470,470,0
|
|
20241028,180400,50225400,470,470,470,470,0
|
|
20241028,180300,50225400,470,470,470,470,0
|
|
20241028,180200,50225400,470,470,470,470,0
|
|
20241028,180100,50225400,470,470,470,470,0
|
|
20241028,180000,50225400,470,470,470,470,0
|
|
20241028,175900,50225400,470,470,470,470,0
|
|
20241028,175800,50225400,470,470,470,470,0
|
|
20241028,175700,50225400,470,470,470,470,849
|
|
20241028,175600,50225400,470,470,470,470,0
|
|
20241028,175500,50225400,470,470,470,470,0
|
|
20241028,175400,50225400,470,470,470,470,0
|
|
20241028,175300,50225400,470,470,470,470,0
|
|
20241028,175200,50225400,470,470,470,470,0
|
|
20241028,175100,50225400,470,470,470,470,0
|
|
20241028,175000,50225400,470,470,470,470,0
|
|
20241028,174900,50225400,470,470,470,470,0
|
|
20241028,174800,50225400,470,470,470,470,0
|
|
20241028,174700,50225400,470,470,470,470,0
|
|
20241028,174600,50225400,470,470,470,470,0
|
|
20241028,174500,50225400,470,470,470,470,0
|
|
20241028,174400,50225400,470,470,470,470,0
|
|
20241028,174300,50225400,470,470,470,470,0
|
|
20241028,174200,50225400,470,470,470,470,0
|
|
20241028,174100,50225400,470,470,470,470,0
|
|
20241028,174000,50225400,470,470,470,470,0
|
|
20241028,173900,50225400,470,470,470,470,0
|
|
20241028,173800,50225400,470,470,470,470,0
|
|
20241028,173700,50225400,470,470,470,470,0
|
|
20241028,173600,50225400,470,470,470,470,0
|
|
20241028,173500,50225400,470,470,470,470,0
|
|
20241028,173400,50225400,470,470,470,470,0
|
|
20241028,173300,50225400,470,470,470,470,0
|
|
20241028,173200,50225400,470,470,470,470,0
|
|
20241028,173100,50225400,470,470,470,470,0
|
|
20241028,173000,50225400,470,470,470,470,0
|
|
20241028,172900,50225400,470,470,470,470,0
|
|
20241028,172800,50225400,470,470,470,470,0
|
|
20241028,172700,50225400,470,470,470,470,849
|
|
20241028,172600,50225400,470,470,470,470,0
|
|
20241028,172500,50225400,470,470,470,470,0
|
|
20241028,172400,50225400,470,470,470,470,0
|
|
20241028,172300,50225400,470,470,470,470,0
|
|
20241028,172200,50225400,470,470,470,470,0
|
|
20241028,172100,50225400,470,470,470,470,0
|
|
20241028,172000,50225400,470,470,470,470,0
|
|
20241028,171900,50225400,470,470,470,470,0
|
|
20241028,171800,50225400,470,470,470,470,0
|
|
20241028,171700,50225400,470,470,470,470,0
|
|
20241028,171600,50225400,470,470,470,470,0
|
|
20241028,171500,50225400,470,470,470,470,0
|
|
20241028,171400,50225400,470,470,470,470,0
|
|
20241028,171300,50225400,470,470,470,470,0
|
|
20241028,171200,50225400,470,470,470,470,0
|
|
20241028,171100,50225400,470,470,470,470,0
|
|
20241028,171000,50225400,470,470,470,470,0
|
|
20241028,170900,50225400,470,470,470,470,0
|
|
20241028,170800,50225400,470,470,470,470,0
|
|
20241028,170700,50225400,470,470,470,470,0
|
|
20241028,170600,50225400,470,470,470,470,0
|
|
20241028,170500,50225400,470,470,470,470,0
|
|
20241028,170400,50225400,470,470,470,470,0
|
|
20241028,170300,50225400,470,470,470,470,0
|
|
20241028,170200,50225400,470,470,470,470,0
|
|
20241028,170100,50225400,470,470,470,470,0
|
|
20241028,170000,50225400,470,470,470,470,0
|
|
20241028,165900,50225400,470,470,470,470,0
|
|
20241028,165800,50225400,470,470,470,470,0
|
|
20241028,165700,50225400,470,470,470,470,849
|
|
20241028,165600,50225400,470,470,470,470,0
|
|
20241028,165500,50225400,470,470,470,470,0
|
|
20241028,165400,50225400,470,470,470,470,0
|
|
20241028,165300,50225400,470,470,470,470,0
|
|
20241028,165200,50225400,470,470,470,470,0
|
|
20241028,165100,50225400,470,470,470,470,0
|
|
20241028,165000,50225400,470,470,470,470,0
|
|
20241028,164900,50225400,470,470,470,470,0
|
|
20241028,164800,50225400,470,470,470,470,0
|
|
20241028,164700,50225400,470,470,470,470,0
|
|
20241028,164600,50225400,470,470,470,470,0
|
|
20241028,164500,50225400,470,470,470,470,0
|
|
20241028,164400,50225400,470,470,470,470,0
|
|
20241028,164300,50225400,470,470,470,470,0
|
|
20241028,164200,50225400,470,470,470,470,0
|
|
20241028,164100,50225400,470,470,470,470,0
|
|
20241028,164000,50225400,470,470,470,470,0
|
|
20241028,163900,50225400,470,470,470,470,0
|
|
20241028,163800,50225400,470,470,470,470,0
|
|
20241028,163700,50225400,470,470,470,470,0
|
|
20241028,163600,50225400,470,470,470,470,0
|
|
20241028,163500,50225400,470,470,470,470,0
|
|
20241028,163400,50225400,470,470,470,470,0
|
|
20241028,163300,50225400,470,470,470,470,0
|
|
20241028,163200,50225400,470,470,470,470,0
|
|
20241028,163100,50225400,470,470,470,470,0
|
|
20241028,163000,50225400,470,470,470,470,0
|
|
20241028,162900,50225400,470,470,470,470,0
|
|
20241028,162800,50225400,470,470,470,470,0
|
|
20241028,162700,50225400,470,470,470,470,849
|
|
20241028,162600,50225400,470,470,470,470,0
|
|
20241028,162500,50225400,470,470,470,470,0
|
|
20241028,162400,50225400,470,470,470,470,0
|
|
20241028,162300,50225400,470,470,470,470,0
|
|
20241028,162200,50225400,470,470,470,470,0
|
|
20241028,162100,50225400,470,470,470,470,0
|
|
20241028,162000,50225400,470,470,470,470,0
|
|
20241028,161900,50225400,470,470,470,470,0
|
|
20241028,161800,50225400,470,470,470,470,0
|
|
20241028,161700,50225400,470,470,470,470,0
|
|
20241028,161600,50225400,470,470,470,470,0
|
|
20241028,161500,50225400,470,470,470,470,0
|
|
20241028,161400,50225400,470,470,470,470,0
|
|
20241028,161300,50225400,470,470,470,470,0
|
|
20241028,161200,50225400,470,470,470,470,0
|
|
20241028,161100,50225400,470,470,470,470,0
|
|
20241028,161000,50225400,470,470,470,470,0
|
|
20241028,160900,50225400,470,470,470,470,0
|
|
20241028,160800,50225400,470,470,470,470,0
|
|
20241028,160700,50225400,470,470,470,470,0
|
|
20241028,160600,50225400,470,470,470,470,0
|
|
20241028,160500,50225400,470,470,470,470,0
|
|
20241028,160400,50225400,470,470,470,470,0
|
|
20241028,160300,50225400,470,470,470,470,0
|
|
20241028,160200,50225400,470,470,470,470,0
|
|
20241028,160100,50225400,470,470,470,470,0
|
|
20241028,160000,50225400,470,470,470,470,0
|
|
20241028,155900,50225400,470,470,470,470,0
|
|
20241028,155800,50225400,470,470,470,470,0
|
|
20241028,155700,50225400,470,470,470,470,849
|
|
20241028,155600,50225400,470,470,470,470,0
|
|
20241028,155500,50225400,470,470,470,470,0
|
|
20241028,155400,50225400,470,470,470,470,0
|
|
20241028,155300,50225400,470,470,470,470,0
|
|
20241028,155200,50225400,470,470,470,470,0
|
|
20241028,155100,50225400,470,470,470,470,0
|
|
20241028,155000,50225400,470,470,470,470,0
|
|
20241028,154900,50225400,470,470,470,470,0
|
|
20241028,154800,50225400,470,470,470,470,0
|
|
20241028,154700,50225400,470,470,470,470,0
|
|
20241028,154600,50225400,470,470,470,470,0
|
|
20241028,154500,50225400,470,470,470,470,0
|
|
20241028,154400,50225400,470,470,470,470,0
|
|
20241028,154300,50225400,470,470,470,470,0
|
|
20241028,154200,50225400,470,470,470,470,0
|
|
20241028,154100,50225400,470,470,470,470,0
|
|
20241028,154000,50225400,470,470,470,470,0
|
|
20241028,153900,50225400,470,470,470,470,0
|
|
20241028,153800,50225400,470,470,470,470,0
|
|
20241028,153700,50225400,470,470,470,470,0
|
|
20241028,153600,50225400,470,470,470,470,0
|
|
20241028,153500,50225400,470,470,470,470,0
|
|
20241028,153400,50225400,470,470,470,470,0
|
|
20241028,153300,50225400,470,470,470,470,0
|
|
20241028,153200,50225400,470,470,470,470,0
|
|
20241028,153100,50225400,470,470,470,470,0
|
|
20241028,153000,50225400,470,470,470,470,849
|
|
20241028,152900,49826370,470,470,470,470,0
|
|
20241028,152800,49826370,470,470,470,470,0
|
|
20241028,152700,49826370,470,470,470,470,0
|
|
20241028,152600,49826370,470,470,470,470,0
|
|
20241028,152500,49826370,470,470,470,470,0
|
|
20241028,152400,49826370,470,470,470,470,0
|
|
20241028,152300,49826370,470,470,470,470,0
|
|
20241028,152200,49826370,470,470,470,470,0
|
|
20241028,152100,49826370,470,470,470,470,0
|
|
20241028,152000,49826370,470,470,470,470,0
|
|
20241028,151900,49826370,470,470,470,470,0
|
|
20241028,151800,49826370,470,470,470,470,0
|
|
20241028,151700,49826370,470,470,470,470,0
|
|
20241028,151600,49826370,470,470,470,470,0
|
|
20241028,151500,49826370,470,470,470,470,0
|
|
20241028,151400,49826370,470,470,470,470,0
|
|
20241028,151300,49826370,470,470,470,470,0
|
|
20241028,151200,49826370,470,470,470,470,0
|
|
20241028,151100,49826370,470,470,470,470,0
|
|
20241028,151000,49826370,470,470,470,470,1
|
|
20241028,150900,49825900,469,469,469,469,0
|
|
20241028,150800,49825900,469,469,470,469,4
|
|
20241028,150700,49824023,469,469,469,469,0
|
|
20241028,150600,49824023,469,469,469,469,1
|
|
20241028,150500,49823554,469,469,469,469,2
|
|
20241028,150400,49822616,470,469,470,469,2
|
|
20241028,150300,49821677,470,470,470,470,0
|
|
20241028,150200,49821677,470,470,470,470,0
|
|
20241028,150100,49821677,470,468,470,468,409
|
|
20241028,150000,49630222,468,468,468,468,1133
|
|
20241028,145900,49099978,467,467,467,467,207
|
|
20241028,145800,49003309,469,469,469,469,0
|
|
20241028,145700,49003309,469,469,469,469,0
|
|
20241028,145600,49003309,469,469,469,469,0
|
|
20241028,145500,49003309,469,469,469,469,0
|
|
20241028,145400,49003309,469,469,469,469,0
|
|
20241028,145300,49003309,469,469,469,469,0
|
|
20241028,145200,49003309,469,469,469,469,0
|
|
20241028,145100,49003309,469,469,469,469,0
|
|
20241028,145000,49003309,469,469,469,469,0
|
|
20241028,144900,49003309,469,469,469,469,0
|
|
20241028,144800,49003309,469,469,469,469,0
|
|
20241028,144700,49003309,469,469,469,469,0
|
|
20241028,144600,49003309,469,469,469,469,0
|
|
20241028,144500,49003309,469,469,469,469,0
|
|
20241028,144400,49003309,469,469,469,469,0
|
|
20241028,144300,49003309,469,469,469,469,0
|
|
20241028,144200,49003309,469,469,469,469,0
|
|
20241028,144100,49003309,469,469,469,469,0
|
|
20241028,144000,49003309,469,469,469,469,0
|
|
20241028,143900,49003309,469,469,469,469,0
|
|
20241028,143800,49003309,469,469,469,469,111
|
|
20241028,143700,48951250,467,467,467,467,1000
|
|
20241028,143600,48484250,467,467,467,467,0
|
|
20241028,143500,48484250,467,467,467,467,0
|
|
20241028,143400,48484250,467,467,467,467,0
|
|
20241028,143300,48484250,467,467,467,467,0
|
|
20241028,143200,48484250,467,467,467,467,0
|
|
20241028,143100,48484250,467,467,467,467,0
|
|
20241028,143000,48484250,467,467,467,467,0
|
|
20241028,142900,48484250,467,467,467,467,0
|
|
20241028,142800,48484250,467,467,467,467,0
|
|
20241028,142700,48484250,467,467,467,467,0
|
|
20241028,142600,48484250,467,467,467,467,0
|
|
20241028,142500,48484250,467,467,467,467,0
|
|
20241028,142400,48484250,467,467,467,467,0
|
|
20241028,142300,48484250,467,467,467,467,0
|
|
20241028,142200,48484250,467,467,467,467,0
|
|
20241028,142100,48484250,467,467,467,467,0
|
|
20241028,142000,48484250,467,467,467,467,0
|
|
20241028,141900,48484250,467,467,467,467,0
|
|
20241028,141800,48484250,467,467,467,467,3000
|
|
20241028,141700,47083250,469,469,469,469,0
|
|
20241028,141600,47083250,469,469,469,469,0
|
|
20241028,141500,47083250,469,469,469,469,0
|
|
20241028,141400,47083250,469,469,469,469,0
|
|
20241028,141300,47083250,469,469,469,469,0
|
|
20241028,141200,47083250,469,469,469,469,0
|
|
20241028,141100,47083250,469,469,469,469,0
|
|
20241028,141000,47083250,469,469,469,469,0
|
|
20241028,140900,47083250,469,469,469,469,0
|
|
20241028,140800,47083250,469,469,469,469,0
|
|
20241028,140700,47083250,469,469,469,469,0
|
|
20241028,140600,47083250,469,469,469,469,0
|
|
20241028,140500,47083250,469,469,469,469,1
|
|
20241028,140400,47082781,470,469,470,469,510
|
|
20241028,140300,46843082,470,469,470,469,2
|
|
20241028,140200,46842143,470,470,470,470,0
|
|
20241028,140100,46842143,470,470,470,470,0
|
|
20241028,140000,46842143,470,469,470,469,2
|
|
20241028,135900,46841204,470,470,470,470,0
|
|
20241028,135800,46841204,470,470,470,470,0
|
|
20241028,135700,46841204,470,468,470,468,7
|
|
20241028,135600,46837925,468,469,469,468,1995
|
|
20241028,135500,45904128,470,470,470,470,0
|
|
20241028,135400,45904128,470,470,470,470,0
|
|
20241028,135300,45904128,470,470,470,470,0
|
|
20241028,135200,45904128,470,470,470,470,0
|
|
20241028,135100,45904128,470,470,470,470,0
|
|
20241028,135000,45904128,470,470,470,470,0
|
|
20241028,134900,45904128,470,470,470,470,0
|
|
20241028,134800,45904128,470,470,470,470,0
|
|
20241028,134700,45904128,470,470,470,470,0
|
|
20241028,134600,45904128,470,470,470,470,0
|
|
20241028,134500,45904128,470,470,470,470,0
|
|
20241028,134400,45904128,470,470,470,470,0
|
|
20241028,134300,45904128,470,470,470,470,0
|
|
20241028,134200,45904128,470,470,470,470,0
|
|
20241028,134100,45904128,470,470,470,470,100
|
|
20241028,134000,45857128,470,470,470,470,0
|
|
20241028,133900,45857128,470,470,470,470,1000
|
|
20241028,133800,45387128,470,470,470,470,30
|
|
20241028,133700,45373028,471,471,471,471,0
|
|
20241028,133600,45373028,471,471,471,471,0
|
|
20241028,133500,45373028,471,471,471,471,0
|
|
20241028,133400,45373028,471,471,471,471,0
|
|
20241028,133300,45373028,471,471,471,471,0
|
|
20241028,133200,45373028,471,471,471,471,0
|
|
20241028,133100,45373028,471,471,471,471,0
|
|
20241028,133000,45373028,471,471,471,471,0
|
|
20241028,132900,45373028,471,471,471,471,1
|
|
20241028,132800,45372557,470,470,470,470,6000
|
|
20241028,132700,42552557,469,469,469,469,0
|
|
20241028,132600,42552557,469,469,469,469,0
|
|
20241028,132500,42552557,469,469,469,469,0
|
|
20241028,132400,42552557,469,469,469,469,0
|
|
20241028,132300,42552557,469,469,469,469,0
|
|
20241028,132200,42552557,469,469,469,469,0
|
|
20241028,132100,42552557,469,469,469,469,0
|
|
20241028,132000,42552557,469,469,469,469,20
|
|
20241028,131900,42543177,471,471,471,471,0
|
|
20241028,131800,42543177,471,471,471,471,0
|
|
20241028,131700,42543177,471,471,471,471,0
|
|
20241028,131600,42543177,471,471,471,471,0
|
|
20241028,131500,42543177,471,470,471,469,49
|
|
20241028,131400,42520174,469,468,469,468,4815
|
|
20241028,131300,40261940,466,466,466,466,0
|
|
20241028,131200,40261940,466,466,466,466,0
|
|
20241028,131100,40261940,466,466,466,466,0
|
|
20241028,131000,40261940,466,466,466,466,0
|
|
20241028,130900,40261940,466,466,466,466,0
|
|
20241028,130800,40261940,466,466,466,466,0
|
|
20241028,130700,40261940,466,466,466,466,660
|
|
20241028,130600,39954380,469,469,469,469,0
|
|
20241028,130500,39954380,469,469,469,469,0
|
|
20241028,130400,39954380,469,469,469,469,0
|
|
20241028,130300,39954380,469,469,469,469,0
|
|
20241028,130200,39954380,469,469,469,469,0
|
|
20241028,130100,39954380,469,469,469,469,0
|
|
20241028,130000,39954380,469,469,469,469,0
|
|
20241028,125900,39954380,469,469,469,469,0
|
|
20241028,125800,39954380,469,469,469,469,0
|
|
20241028,125700,39954380,469,468,469,468,2
|
|
20241028,125600,39953443,469,469,469,469,0
|
|
20241028,125500,39953443,469,469,469,469,0
|
|
20241028,125400,39953443,469,468,469,468,50
|
|
20241028,125300,39929994,469,468,469,468,2
|
|
20241028,125200,39929057,468,468,468,468,0
|
|
20241028,125100,39929057,468,468,468,468,0
|
|
20241028,125000,39929057,468,468,469,468,6
|
|
20241028,124900,39926247,469,469,469,469,0
|
|
20241028,124800,39926247,469,469,469,469,0
|
|
20241028,124700,39926247,469,469,469,469,0
|
|
20241028,124600,39926247,469,469,469,469,0
|
|
20241028,124500,39926247,469,469,469,469,0
|
|
20241028,124400,39926247,469,468,469,468,2
|
|
20241028,124300,39925310,469,469,469,469,0
|
|
20241028,124200,39925310,469,468,469,468,2
|
|
20241028,124100,39924373,469,469,469,469,0
|
|
20241028,124000,39924373,469,469,469,469,0
|
|
20241028,123900,39924373,469,468,469,468,2
|
|
20241028,123800,39923436,466,466,466,466,0
|
|
20241028,123700,39923436,466,467,467,466,1000
|
|
20241028,123600,39456763,469,469,469,469,0
|
|
20241028,123500,39456763,469,469,469,469,0
|
|
20241028,123400,39456763,469,469,469,469,0
|
|
20241028,123300,39456763,469,469,469,469,1
|
|
20241028,123200,39456294,469,469,469,469,0
|
|
20241028,123100,39456294,469,469,469,469,0
|
|
20241028,123000,39456294,469,469,469,469,0
|
|
20241028,122900,39456294,469,469,469,469,0
|
|
20241028,122800,39456294,469,469,469,469,0
|
|
20241028,122700,39456294,469,469,469,469,0
|
|
20241028,122600,39456294,469,469,469,469,0
|
|
20241028,122500,39456294,469,469,469,469,0
|
|
20241028,122400,39456294,469,469,469,469,0
|
|
20241028,122300,39456294,469,469,469,469,0
|
|
20241028,122200,39456294,469,469,469,469,16
|
|
20241028,122100,39448790,469,469,469,469,0
|
|
20241028,122000,39448790,469,469,469,469,0
|
|
20241028,121900,39448790,469,469,469,469,0
|
|
20241028,121800,39448790,469,469,469,469,0
|
|
20241028,121700,39448790,469,469,469,469,0
|
|
20241028,121600,39448790,469,469,469,469,0
|
|
20241028,121500,39448790,469,469,469,469,10
|
|
20241028,121400,39444100,469,469,469,469,0
|
|
20241028,121300,39444100,469,469,469,469,0
|
|
20241028,121200,39444100,469,469,469,469,0
|
|
20241028,121100,39444100,469,469,469,469,0
|
|
20241028,121000,39444100,469,469,469,469,0
|
|
20241028,120900,39444100,469,469,469,469,0
|
|
20241028,120800,39444100,469,469,469,469,0
|
|
20241028,120700,39444100,469,469,469,469,0
|
|
20241028,120600,39444100,469,469,469,469,0
|
|
20241028,120500,39444100,469,469,469,469,0
|
|
20241028,120400,39444100,469,469,469,469,0
|
|
20241028,120300,39444100,469,469,469,469,0
|
|
20241028,120200,39444100,469,469,469,469,0
|
|
20241028,120100,39444100,469,469,469,469,0
|
|
20241028,120000,39444100,469,469,469,469,0
|
|
20241028,115900,39444100,469,469,469,469,0
|
|
20241028,115800,39444100,469,469,469,469,0
|
|
20241028,115700,39444100,469,469,469,469,0
|
|
20241028,115600,39444100,469,469,469,469,0
|
|
20241028,115500,39444100,469,469,469,469,680
|
|
20241028,115400,39125180,469,469,469,469,10004
|
|
20241028,115300,34433304,470,470,470,470,0
|
|
20241028,115200,34433304,470,470,470,470,0
|
|
20241028,115100,34433304,470,470,470,470,0
|
|
20241028,115000,34433304,470,470,470,470,0
|
|
20241028,114900,34433304,470,470,470,470,0
|
|
20241028,114800,34433304,470,469,470,469,82
|
|
20241028,114700,34394766,470,470,470,470,0
|
|
20241028,114600,34394766,470,470,470,470,0
|
|
20241028,114500,34394766,470,470,470,470,0
|
|
20241028,114400,34394766,470,470,470,470,0
|
|
20241028,114300,34394766,470,470,470,470,0
|
|
20241028,114200,34394766,470,469,470,469,26
|
|
20241028,114100,34382548,467,467,467,467,0
|
|
20241028,114000,34382548,467,468,468,467,5900
|
|
20241028,113900,31625263,470,470,470,470,0
|
|
20241028,113800,31625263,470,470,471,470,3
|
|
20241028,113700,31623852,471,471,471,471,0
|
|
20241028,113600,31623852,471,471,471,471,0
|
|
20241028,113500,31623852,471,470,471,470,2
|
|
20241028,113400,31622911,470,470,470,470,1
|
|
20241028,113300,31622441,471,470,471,470,3
|
|
20241028,113200,31621029,470,470,470,470,0
|
|
20241028,113100,31621029,470,470,471,470,4
|
|
20241028,113000,31619147,470,470,470,470,0
|
|
20241028,112900,31619147,470,470,470,470,0
|
|
20241028,112800,31619147,470,470,470,470,0
|
|
20241028,112700,31619147,470,470,470,470,0
|
|
20241028,112600,31619147,470,470,470,470,0
|
|
20241028,112500,31619147,470,470,470,470,0
|
|
20241028,112400,31619147,470,470,470,470,0
|
|
20241028,112300,31619147,470,470,470,470,1
|
|
20241028,112200,31618677,471,471,471,471,0
|
|
20241028,112100,31618677,471,471,471,471,0
|
|
20241028,112000,31618677,471,470,471,470,117
|
|
20241028,111900,31563572,470,470,470,470,0
|
|
20241028,111800,31563572,470,469,470,469,73
|
|
20241028,111700,31529263,471,471,471,471,0
|
|
20241028,111600,31529263,471,471,471,471,0
|
|
20241028,111500,31529263,471,471,471,471,0
|
|
20241028,111400,31529263,471,471,471,471,960
|
|
20241028,111300,31077103,472,472,472,472,0
|
|
20241028,111200,31077103,472,472,472,471,95
|
|
20241028,111100,31032333,471,469,471,469,158
|
|
20241028,111000,30957917,471,469,471,469,2
|
|
20241028,110900,30956977,471,471,471,471,0
|
|
20241028,110800,30956977,471,471,471,471,0
|
|
20241028,110700,30956977,471,469,471,469,2
|
|
20241028,110600,30956037,471,471,471,471,0
|
|
20241028,110500,30956037,471,471,471,471,0
|
|
20241028,110400,30956037,471,471,471,471,0
|
|
20241028,110300,30956037,471,469,471,469,2
|
|
20241028,110200,30955097,471,471,471,471,0
|
|
20241028,110100,30955097,471,471,471,471,0
|
|
20241028,110000,30955097,471,469,471,469,2
|
|
20241028,105900,30954157,469,469,469,469,0
|
|
20241028,105800,30954157,469,469,469,469,1
|
|
20241028,105700,30953688,471,469,471,469,2
|
|
20241028,105600,30952748,467,467,467,467,0
|
|
20241028,105500,30952748,467,467,467,467,0
|
|
20241028,105400,30952748,467,467,467,467,0
|
|
20241028,105300,30952748,467,467,467,467,0
|
|
20241028,105200,30952748,467,467,467,467,0
|
|
20241028,105100,30952748,467,467,467,467,0
|
|
20241028,105000,30952748,467,467,467,467,0
|
|
20241028,104900,30952748,467,467,467,467,0
|
|
20241028,104800,30952748,467,467,467,467,0
|
|
20241028,104700,30952748,467,467,467,467,0
|
|
20241028,104600,30952748,467,467,467,467,496
|
|
20241028,104500,30721116,467,469,471,467,315
|
|
20241028,104400,30573613,472,469,472,469,2
|
|
20241028,104300,30572672,472,472,472,472,0
|
|
20241028,104200,30572672,472,469,472,469,2
|
|
20241028,104100,30571731,472,472,472,472,0
|
|
20241028,104000,30571731,472,472,472,472,0
|
|
20241028,103900,30571731,472,472,472,472,0
|
|
20241028,103800,30571731,472,469,472,469,2
|
|
20241028,103700,30570790,472,472,472,472,0
|
|
20241028,103600,30570790,472,472,472,472,0
|
|
20241028,103500,30570790,472,469,472,469,321
|
|
20241028,103400,30420238,468,468,468,468,0
|
|
20241028,103300,30420238,468,470,470,468,2000
|
|
20241028,103200,29482170,472,472,472,472,0
|
|
20241028,103100,29482170,472,472,472,472,1
|
|
20241028,103000,29481698,471,471,471,471,0
|
|
20241028,102900,29481698,471,471,471,471,101
|
|
20241028,102800,29434127,472,472,472,472,0
|
|
20241028,102700,29434127,472,472,472,472,12
|
|
20241028,102600,29428463,473,473,473,473,0
|
|
20241028,102500,29428463,473,473,473,473,0
|
|
20241028,102400,29428463,473,473,473,473,0
|
|
20241028,102300,29428463,473,473,473,473,0
|
|
20241028,102200,29428463,473,473,473,473,0
|
|
20241028,102100,29428463,473,473,473,473,0
|
|
20241028,102000,29428463,473,473,473,473,0
|
|
20241028,101900,29428463,473,473,473,473,0
|
|
20241028,101800,29428463,473,473,473,473,0
|
|
20241028,101700,29428463,473,473,473,473,0
|
|
20241028,101600,29428463,473,473,473,473,0
|
|
20241028,101500,29428463,473,473,473,473,0
|
|
20241028,101400,29428463,473,473,473,473,0
|
|
20241028,101300,29428463,473,473,473,473,0
|
|
20241028,101200,29428463,473,473,473,473,0
|
|
20241028,101100,29428463,473,472,473,472,2
|
|
20241028,101000,29427518,472,472,472,472,0
|
|
20241028,100900,29427518,472,472,472,472,658
|
|
20241028,100800,29116942,472,472,472,472,0
|
|
20241028,100700,29116942,472,472,472,472,1
|
|
20241028,100600,29116470,470,470,470,470,27
|
|
20241028,100500,29103780,470,468,470,468,1823
|
|
20241028,100400,28248334,468,467,468,467,209
|
|
20241028,100300,28150729,466,466,466,466,1000
|
|
20241028,100200,27684729,467,468,468,467,1839
|
|
20241028,100100,26825878,470,470,470,470,100
|
|
20241028,100000,26778878,470,470,470,470,0
|
|
20241028,095900,26778878,470,469,470,469,2
|
|
20241028,095800,26777939,469,469,469,469,0
|
|
20241028,095700,26777939,469,469,469,469,10
|
|
20241028,095600,26773249,470,469,470,469,4
|
|
20241028,095500,26771372,470,470,470,470,0
|
|
20241028,095400,26771372,470,469,470,469,4
|
|
20241028,095300,26769494,470,470,470,470,0
|
|
20241028,095200,26769494,470,470,470,470,0
|
|
20241028,095100,26769494,470,469,470,469,2
|
|
20241028,095000,26768555,470,469,470,469,702
|
|
20241028,094900,26438617,470,470,470,470,0
|
|
20241028,094800,26438617,470,469,470,469,2
|
|
20241028,094700,26437678,470,470,470,470,0
|
|
20241028,094600,26437678,470,469,470,469,100
|
|
20241028,094500,26390679,470,469,470,469,52
|
|
20241028,094400,26366290,468,468,468,468,0
|
|
20241028,094300,26366290,468,469,469,468,60
|
|
20241028,094200,26338160,470,470,470,470,0
|
|
20241028,094100,26338160,470,470,470,470,0
|
|
20241028,094000,26338160,470,470,470,470,0
|
|
20241028,093900,26338160,470,470,470,470,20
|
|
20241028,093800,26328760,470,470,470,470,0
|
|
20241028,093700,26328760,470,470,470,470,20
|
|
20241028,093600,26319360,470,470,470,470,0
|
|
20241028,093500,26319360,470,470,470,470,0
|
|
20241028,093400,26319360,470,470,470,468,18
|
|
20241028,093300,26310930,468,468,468,468,58
|
|
20241028,093200,26283786,468,470,473,468,209
|
|
20241028,093100,26185967,468,469,473,468,1057
|
|
20241028,093000,25690272,469,470,471,469,374
|
|
20241028,092900,25514539,469,469,469,469,42
|
|
20241028,092800,25494841,468,468,468,468,1000
|
|
20241028,092700,25026841,472,472,472,472,0
|
|
20241028,092600,25026841,472,472,472,472,0
|
|
20241028,092500,25026841,472,470,472,470,2
|
|
20241028,092400,25025899,469,469,469,469,0
|
|
20241028,092300,25025899,469,469,471,469,251
|
|
20241028,092200,24907756,472,472,472,472,0
|
|
20241028,092100,24907756,472,472,472,472,0
|
|
20241028,092000,24907756,472,470,473,469,35
|
|
20241028,091900,24891291,469,469,469,469,0
|
|
20241028,091800,24891291,469,469,469,469,1
|
|
20241028,091700,24890822,469,470,476,468,120
|
|
20241028,091600,24834196,477,476,477,476,30
|
|
20241028,091500,24819907,471,465,471,465,871
|
|
20241028,091400,24414583,463,463,463,463,10219
|
|
20241028,091300,19683186,463,463,463,463,200
|
|
20241028,091200,19590586,462,462,462,462,1404
|
|
20241028,091100,18941938,462,461,462,461,122
|
|
20241028,091000,18885695,457,458,462,457,6347
|
|
20241028,090900,15981723,457,458,458,457,594
|
|
20241028,090800,15709815,458,458,458,458,268
|
|
20241028,090700,15587071,462,458,462,458,600
|
|
20241028,090600,15312267,458,459,462,458,1110
|
|
20241028,090500,14802938,462,459,462,459,240
|
|
20241028,090400,14692418,463,463,463,463,500
|
|
20241028,090300,14460918,463,460,463,460,1901
|
|
20241028,090200,13586455,460,462,462,460,471
|
|
20241028,090100,13369415,462,462,463,458,19980
|
|
20241028,090000,4197442,462,463,465,462,9067
|