600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,185700,22412127,466,466,466,466,971
|
|
20241029,185600,22412127,466,466,466,466,0
|
|
20241029,185500,22412127,466,466,466,466,0
|
|
20241029,185400,22412127,466,466,466,466,0
|
|
20241029,185300,22412127,466,466,466,466,0
|
|
20241029,185200,22412127,466,466,466,466,0
|
|
20241029,185100,22412127,466,466,466,466,0
|
|
20241029,185000,22412127,466,466,466,466,0
|
|
20241029,184900,22412127,466,466,466,466,0
|
|
20241029,184800,22412127,466,466,466,466,0
|
|
20241029,184700,22412127,466,466,466,466,0
|
|
20241029,184600,22412127,466,466,466,466,0
|
|
20241029,184500,22412127,466,466,466,466,0
|
|
20241029,184400,22412127,466,466,466,466,0
|
|
20241029,184300,22412127,466,466,466,466,0
|
|
20241029,184200,22412127,466,466,466,466,0
|
|
20241029,184100,22412127,466,466,466,466,0
|
|
20241029,184000,22412127,466,466,466,466,0
|
|
20241029,183900,22412127,466,466,466,466,0
|
|
20241029,183800,22412127,466,466,466,466,0
|
|
20241029,183700,22412127,466,466,466,466,0
|
|
20241029,183600,22412127,466,466,466,466,0
|
|
20241029,183500,22412127,466,466,466,466,0
|
|
20241029,183400,22412127,466,466,466,466,0
|
|
20241029,183300,22412127,466,466,466,466,0
|
|
20241029,183200,22412127,466,466,466,466,0
|
|
20241029,183100,22412127,466,466,466,466,0
|
|
20241029,183000,22412127,466,466,466,466,0
|
|
20241029,182900,22412127,466,466,466,466,0
|
|
20241029,182800,22412127,466,466,466,466,0
|
|
20241029,182700,22412127,466,466,466,466,971
|
|
20241029,182600,22412127,466,466,466,466,0
|
|
20241029,182500,22412127,466,466,466,466,0
|
|
20241029,182400,22412127,466,466,466,466,0
|
|
20241029,182300,22412127,466,466,466,466,0
|
|
20241029,182200,22412127,466,466,466,466,0
|
|
20241029,182100,22412127,466,466,466,466,0
|
|
20241029,182000,22412127,466,466,466,466,0
|
|
20241029,181900,22412127,466,466,466,466,0
|
|
20241029,181800,22412127,466,466,466,466,0
|
|
20241029,181700,22412127,466,466,466,466,0
|
|
20241029,181600,22412127,466,466,466,466,0
|
|
20241029,181500,22412127,466,466,466,466,0
|
|
20241029,181400,22412127,466,466,466,466,0
|
|
20241029,181300,22412127,466,466,466,466,0
|
|
20241029,181200,22412127,466,466,466,466,0
|
|
20241029,181100,22412127,466,466,466,466,0
|
|
20241029,181000,22412127,466,466,466,466,0
|
|
20241029,180900,22412127,466,466,466,466,0
|
|
20241029,180800,22412127,466,466,466,466,0
|
|
20241029,180700,22412127,466,466,466,466,0
|
|
20241029,180600,22412127,466,466,466,466,0
|
|
20241029,180500,22412127,466,466,466,466,0
|
|
20241029,180400,22412127,466,466,466,466,0
|
|
20241029,180300,22412127,466,466,466,466,0
|
|
20241029,180200,22412127,466,466,466,466,0
|
|
20241029,180100,22412127,466,466,466,466,0
|
|
20241029,180000,22412127,466,466,466,466,0
|
|
20241029,175900,22412127,466,466,466,466,0
|
|
20241029,175800,22412127,466,466,466,466,0
|
|
20241029,175700,22412127,466,466,466,466,971
|
|
20241029,175600,22412127,466,466,466,466,0
|
|
20241029,175500,22412127,466,466,466,466,0
|
|
20241029,175400,22412127,466,466,466,466,0
|
|
20241029,175300,22412127,466,466,466,466,0
|
|
20241029,175200,22412127,466,466,466,466,0
|
|
20241029,175100,22412127,466,466,466,466,0
|
|
20241029,175000,22412127,466,466,466,466,0
|
|
20241029,174900,22412127,466,466,466,466,0
|
|
20241029,174800,22412127,466,466,466,466,0
|
|
20241029,174700,22412127,466,466,466,466,0
|
|
20241029,174600,22412127,466,466,466,466,0
|
|
20241029,174500,22412127,466,466,466,466,0
|
|
20241029,174400,22412127,466,466,466,466,0
|
|
20241029,174300,22412127,466,466,466,466,0
|
|
20241029,174200,22412127,466,466,466,466,0
|
|
20241029,174100,22412127,466,466,466,466,0
|
|
20241029,174000,22412127,466,466,466,466,0
|
|
20241029,173900,22412127,466,466,466,466,0
|
|
20241029,173800,22412127,466,466,466,466,0
|
|
20241029,173700,22412127,466,466,466,466,0
|
|
20241029,173600,22412127,466,466,466,466,0
|
|
20241029,173500,22412127,466,466,466,466,0
|
|
20241029,173400,22412127,466,466,466,466,0
|
|
20241029,173300,22412127,466,466,466,466,0
|
|
20241029,173200,22412127,466,466,466,466,0
|
|
20241029,173100,22412127,466,466,466,466,0
|
|
20241029,173000,22412127,466,466,466,466,0
|
|
20241029,172900,22412127,466,466,466,466,0
|
|
20241029,172800,22412127,466,466,466,466,0
|
|
20241029,172700,22412127,466,466,466,466,971
|
|
20241029,172600,22412127,466,466,466,466,0
|
|
20241029,172500,22412127,466,466,466,466,0
|
|
20241029,172400,22412127,466,466,466,466,0
|
|
20241029,172300,22412127,466,466,466,466,0
|
|
20241029,172200,22412127,466,466,466,466,0
|
|
20241029,172100,22412127,466,466,466,466,0
|
|
20241029,172000,22412127,466,466,466,466,0
|
|
20241029,171900,22412127,466,466,466,466,0
|
|
20241029,171800,22412127,466,466,466,466,0
|
|
20241029,171700,22412127,466,466,466,466,0
|
|
20241029,171600,22412127,466,466,466,466,0
|
|
20241029,171500,22412127,466,466,466,466,0
|
|
20241029,171400,22412127,466,466,466,466,0
|
|
20241029,171300,22412127,466,466,466,466,0
|
|
20241029,171200,22412127,466,466,466,466,0
|
|
20241029,171100,22412127,466,466,466,466,0
|
|
20241029,171000,22412127,466,466,466,466,0
|
|
20241029,170900,22412127,466,466,466,466,0
|
|
20241029,170800,22412127,466,466,466,466,0
|
|
20241029,170700,22412127,466,466,466,466,0
|
|
20241029,170600,22412127,466,466,466,466,0
|
|
20241029,170500,22412127,466,466,466,466,0
|
|
20241029,170400,22412127,466,466,466,466,0
|
|
20241029,170300,22412127,466,466,466,466,0
|
|
20241029,170200,22412127,466,466,466,466,0
|
|
20241029,170100,22412127,466,466,466,466,0
|
|
20241029,170000,22412127,466,466,466,466,0
|
|
20241029,165900,22412127,466,466,466,466,0
|
|
20241029,165800,22412127,466,466,466,466,0
|
|
20241029,165700,22412127,466,466,466,466,971
|
|
20241029,165600,22412127,466,466,466,466,0
|
|
20241029,165500,22412127,466,466,466,466,0
|
|
20241029,165400,22412127,466,466,466,466,0
|
|
20241029,165300,22412127,466,466,466,466,0
|
|
20241029,165200,22412127,466,466,466,466,0
|
|
20241029,165100,22412127,466,466,466,466,0
|
|
20241029,165000,22412127,466,466,466,466,0
|
|
20241029,164900,22412127,466,466,466,466,0
|
|
20241029,164800,22412127,466,466,466,466,0
|
|
20241029,164700,22412127,466,466,466,466,0
|
|
20241029,164600,22412127,466,466,466,466,0
|
|
20241029,164500,22412127,466,466,466,466,0
|
|
20241029,164400,22412127,466,466,466,466,0
|
|
20241029,164300,22412127,466,466,466,466,0
|
|
20241029,164200,22412127,466,466,466,466,0
|
|
20241029,164100,22412127,466,466,466,466,0
|
|
20241029,164000,22412127,466,466,466,466,0
|
|
20241029,163900,22412127,466,466,466,466,0
|
|
20241029,163800,22412127,466,466,466,466,0
|
|
20241029,163700,22412127,466,466,466,466,0
|
|
20241029,163600,22412127,466,466,466,466,0
|
|
20241029,163500,22412127,466,466,466,466,0
|
|
20241029,163400,22412127,466,466,466,466,0
|
|
20241029,163300,22412127,466,466,466,466,0
|
|
20241029,163200,22412127,466,466,466,466,0
|
|
20241029,163100,22412127,466,466,466,466,0
|
|
20241029,163000,22412127,466,466,466,466,0
|
|
20241029,162900,22412127,466,466,466,466,0
|
|
20241029,162800,22412127,466,466,466,466,0
|
|
20241029,162700,22412127,466,466,466,466,971
|
|
20241029,162600,22412127,466,466,466,466,0
|
|
20241029,162500,22412127,466,466,466,466,0
|
|
20241029,162400,22412127,466,466,466,466,0
|
|
20241029,162300,22412127,466,466,466,466,0
|
|
20241029,162200,22412127,466,466,466,466,0
|
|
20241029,162100,22412127,466,466,466,466,0
|
|
20241029,162000,22412127,466,466,466,466,0
|
|
20241029,161900,22412127,466,466,466,466,0
|
|
20241029,161800,22412127,466,466,466,466,0
|
|
20241029,161700,22412127,466,466,466,466,0
|
|
20241029,161600,22412127,466,466,466,466,0
|
|
20241029,161500,22412127,466,466,466,466,0
|
|
20241029,161400,22412127,466,466,466,466,0
|
|
20241029,161300,22412127,466,466,466,466,0
|
|
20241029,161200,22412127,466,466,466,466,0
|
|
20241029,161100,22412127,466,466,466,466,0
|
|
20241029,161000,22412127,466,466,466,466,0
|
|
20241029,160900,22412127,466,466,466,466,0
|
|
20241029,160800,22412127,466,466,466,466,0
|
|
20241029,160700,22412127,466,466,466,466,0
|
|
20241029,160600,22412127,466,466,466,466,0
|
|
20241029,160500,22412127,466,466,466,466,0
|
|
20241029,160400,22412127,466,466,466,466,0
|
|
20241029,160300,22412127,466,466,466,466,0
|
|
20241029,160200,22412127,466,466,466,466,0
|
|
20241029,160100,22412127,466,466,466,466,0
|
|
20241029,160000,22412127,466,466,466,466,0
|
|
20241029,155900,22412127,466,466,466,466,0
|
|
20241029,155800,22412127,466,466,466,466,0
|
|
20241029,155700,22412127,466,466,466,466,971
|
|
20241029,155600,22412127,466,466,466,466,0
|
|
20241029,155500,22412127,466,466,466,466,0
|
|
20241029,155400,22412127,466,466,466,466,0
|
|
20241029,155300,22412127,466,466,466,466,0
|
|
20241029,155200,22412127,466,466,466,466,0
|
|
20241029,155100,22412127,466,466,466,466,0
|
|
20241029,155000,22412127,466,466,466,466,0
|
|
20241029,154900,22412127,466,466,466,466,0
|
|
20241029,154800,22412127,466,466,466,466,0
|
|
20241029,154700,22412127,466,466,466,466,0
|
|
20241029,154600,22412127,466,466,466,466,0
|
|
20241029,154500,22412127,466,466,466,466,0
|
|
20241029,154400,22412127,466,466,466,466,0
|
|
20241029,154300,22412127,466,466,466,466,0
|
|
20241029,154200,22412127,466,466,466,466,0
|
|
20241029,154100,22412127,466,466,466,466,0
|
|
20241029,154000,22412127,466,466,466,466,0
|
|
20241029,153900,22412127,466,466,466,466,0
|
|
20241029,153800,22412127,466,466,466,466,0
|
|
20241029,153700,22412127,466,466,466,466,0
|
|
20241029,153600,22412127,466,466,466,466,0
|
|
20241029,153500,22412127,466,466,466,466,0
|
|
20241029,153400,22412127,466,466,466,466,0
|
|
20241029,153300,22412127,466,466,466,466,0
|
|
20241029,153200,22412127,466,466,466,466,0
|
|
20241029,153100,22412127,466,466,466,466,0
|
|
20241029,153000,22412127,466,466,466,466,971
|
|
20241029,152900,21959641,469,469,469,469,0
|
|
20241029,152800,21959641,469,469,469,469,0
|
|
20241029,152700,21959641,469,469,469,469,0
|
|
20241029,152600,21959641,469,469,469,469,0
|
|
20241029,152500,21959641,469,469,469,469,0
|
|
20241029,152400,21959641,469,469,469,469,0
|
|
20241029,152300,21959641,469,469,469,469,0
|
|
20241029,152200,21959641,469,469,469,469,0
|
|
20241029,152100,21959641,469,469,469,469,0
|
|
20241029,152000,21959641,469,469,469,469,0
|
|
20241029,151900,21959641,469,469,469,469,0
|
|
20241029,151800,21959641,469,469,469,469,0
|
|
20241029,151700,21959641,469,469,469,469,0
|
|
20241029,151600,21959641,469,467,469,467,275
|
|
20241029,151500,21831160,467,467,467,467,153
|
|
20241029,151400,21759709,469,469,469,469,0
|
|
20241029,151300,21759709,469,469,469,469,0
|
|
20241029,151200,21759709,469,469,469,469,0
|
|
20241029,151100,21759709,469,469,469,469,0
|
|
20241029,151000,21759709,469,469,469,469,0
|
|
20241029,150900,21759709,469,469,469,469,0
|
|
20241029,150800,21759709,469,469,469,469,0
|
|
20241029,150700,21759709,469,469,469,469,0
|
|
20241029,150600,21759709,469,469,469,469,0
|
|
20241029,150500,21759709,469,469,469,469,0
|
|
20241029,150400,21759709,469,469,469,469,0
|
|
20241029,150300,21759709,469,469,469,469,0
|
|
20241029,150200,21759709,469,469,469,469,0
|
|
20241029,150100,21759709,469,469,469,469,0
|
|
20241029,150000,21759709,469,469,469,469,0
|
|
20241029,145900,21759709,469,469,469,469,0
|
|
20241029,145800,21759709,469,469,469,469,0
|
|
20241029,145700,21759709,469,469,469,469,0
|
|
20241029,145600,21759709,469,469,469,469,0
|
|
20241029,145500,21759709,469,469,469,469,1
|
|
20241029,145400,21759240,467,467,467,467,0
|
|
20241029,145300,21759240,467,467,467,467,0
|
|
20241029,145200,21759240,467,467,467,467,0
|
|
20241029,145100,21759240,467,467,467,467,0
|
|
20241029,145000,21759240,467,467,467,467,0
|
|
20241029,144900,21759240,467,467,467,467,0
|
|
20241029,144800,21759240,467,467,467,467,0
|
|
20241029,144700,21759240,467,467,467,467,0
|
|
20241029,144600,21759240,467,467,467,467,0
|
|
20241029,144500,21759240,467,467,467,467,0
|
|
20241029,144400,21759240,467,467,467,467,0
|
|
20241029,144300,21759240,467,467,467,467,0
|
|
20241029,144200,21759240,467,467,467,467,0
|
|
20241029,144100,21759240,467,467,467,467,0
|
|
20241029,144000,21759240,467,467,467,467,0
|
|
20241029,143900,21759240,467,467,467,467,0
|
|
20241029,143800,21759240,467,467,467,467,0
|
|
20241029,143700,21759240,467,467,467,467,0
|
|
20241029,143600,21759240,467,467,467,467,555
|
|
20241029,143500,21500055,469,469,469,469,0
|
|
20241029,143400,21500055,469,469,469,469,0
|
|
20241029,143300,21500055,469,469,469,469,0
|
|
20241029,143200,21500055,469,469,469,469,0
|
|
20241029,143100,21500055,469,469,469,469,0
|
|
20241029,143000,21500055,469,469,469,469,0
|
|
20241029,142900,21500055,469,469,469,469,0
|
|
20241029,142800,21500055,469,469,469,469,1
|
|
20241029,142700,21499586,468,468,468,468,0
|
|
20241029,142600,21499586,468,468,468,468,0
|
|
20241029,142500,21499586,468,468,468,468,0
|
|
20241029,142400,21499586,468,468,468,468,0
|
|
20241029,142300,21499586,468,468,468,468,0
|
|
20241029,142200,21499586,468,468,468,468,0
|
|
20241029,142100,21499586,468,468,468,468,0
|
|
20241029,142000,21499586,468,468,468,468,1143
|
|
20241029,141900,20964662,468,468,468,468,0
|
|
20241029,141800,20964662,468,468,468,468,34
|
|
20241029,141700,20948750,468,468,468,468,0
|
|
20241029,141600,20948750,468,468,468,468,0
|
|
20241029,141500,20948750,468,468,468,468,0
|
|
20241029,141400,20948750,468,468,468,468,0
|
|
20241029,141300,20948750,468,468,468,468,0
|
|
20241029,141200,20948750,468,468,468,468,0
|
|
20241029,141100,20948750,468,468,468,468,0
|
|
20241029,141000,20948750,468,468,468,468,0
|
|
20241029,140900,20948750,468,468,468,468,0
|
|
20241029,140800,20948750,468,468,468,468,0
|
|
20241029,140700,20948750,468,468,468,468,0
|
|
20241029,140600,20948750,468,468,468,468,0
|
|
20241029,140500,20948750,468,468,468,468,0
|
|
20241029,140400,20948750,468,468,468,468,0
|
|
20241029,140300,20948750,468,468,468,468,0
|
|
20241029,140200,20948750,468,468,468,468,0
|
|
20241029,140100,20948750,468,468,468,468,0
|
|
20241029,140000,20948750,468,468,468,468,0
|
|
20241029,135900,20948750,468,468,468,468,0
|
|
20241029,135800,20948750,468,468,468,468,0
|
|
20241029,135700,20948750,468,468,468,468,0
|
|
20241029,135600,20948750,468,468,468,468,0
|
|
20241029,135500,20948750,468,468,468,468,0
|
|
20241029,135400,20948750,468,468,468,468,1
|
|
20241029,135300,20948282,467,467,467,467,0
|
|
20241029,135200,20948282,467,467,467,467,0
|
|
20241029,135100,20948282,467,467,467,467,0
|
|
20241029,135000,20948282,467,467,467,467,0
|
|
20241029,134900,20948282,467,467,467,467,0
|
|
20241029,134800,20948282,467,467,467,467,0
|
|
20241029,134700,20948282,467,467,467,467,0
|
|
20241029,134600,20948282,467,467,467,467,0
|
|
20241029,134500,20948282,467,467,467,467,0
|
|
20241029,134400,20948282,467,467,467,467,8
|
|
20241029,134300,20944546,467,467,467,467,4
|
|
20241029,134200,20942678,465,465,465,465,0
|
|
20241029,134100,20942678,465,466,466,465,4573
|
|
20241029,134000,18816232,467,467,467,467,0
|
|
20241029,133900,18816232,467,467,467,467,427
|
|
20241029,133800,18616823,468,468,468,468,0
|
|
20241029,133700,18616823,468,468,468,468,0
|
|
20241029,133600,18616823,468,468,468,468,0
|
|
20241029,133500,18616823,468,468,468,468,0
|
|
20241029,133400,18616823,468,468,468,468,0
|
|
20241029,133300,18616823,468,468,468,468,0
|
|
20241029,133200,18616823,468,468,468,468,0
|
|
20241029,133100,18616823,468,468,468,468,1
|
|
20241029,133000,18616355,467,467,467,467,1
|
|
20241029,132900,18615888,468,468,468,468,0
|
|
20241029,132800,18615888,468,468,468,468,0
|
|
20241029,132700,18615888,468,468,468,468,0
|
|
20241029,132600,18615888,468,468,468,468,1
|
|
20241029,132500,18615420,467,467,467,467,0
|
|
20241029,132400,18615420,467,467,467,467,0
|
|
20241029,132300,18615420,467,467,467,467,0
|
|
20241029,132200,18615420,467,467,467,467,0
|
|
20241029,132100,18615420,467,467,467,467,0
|
|
20241029,132000,18615420,467,467,467,467,0
|
|
20241029,131900,18615420,467,467,467,467,0
|
|
20241029,131800,18615420,467,467,467,467,0
|
|
20241029,131700,18615420,467,467,467,467,0
|
|
20241029,131600,18615420,467,467,467,467,0
|
|
20241029,131500,18615420,467,467,467,467,0
|
|
20241029,131400,18615420,467,467,467,467,0
|
|
20241029,131300,18615420,467,467,467,467,0
|
|
20241029,131200,18615420,467,467,467,467,0
|
|
20241029,131100,18615420,467,467,467,467,0
|
|
20241029,131000,18615420,467,467,467,467,0
|
|
20241029,130900,18615420,467,467,467,467,0
|
|
20241029,130800,18615420,467,467,467,467,0
|
|
20241029,130700,18615420,467,467,467,467,0
|
|
20241029,130600,18615420,467,467,467,467,1
|
|
20241029,130500,18614953,467,467,467,467,400
|
|
20241029,130400,18428153,467,467,467,467,0
|
|
20241029,130300,18428153,467,467,467,467,0
|
|
20241029,130200,18428153,467,467,467,467,0
|
|
20241029,130100,18428153,467,467,467,467,200
|
|
20241029,130000,18334753,467,467,467,467,19
|
|
20241029,125900,18325880,469,467,469,467,60
|
|
20241029,125800,18297744,469,465,469,465,3221
|
|
20241029,125700,16798743,467,467,467,467,0
|
|
20241029,125600,16798743,467,467,467,467,0
|
|
20241029,125500,16798743,467,467,467,467,10
|
|
20241029,125400,16794073,465,465,465,465,0
|
|
20241029,125300,16794073,465,465,465,465,0
|
|
20241029,125200,16794073,465,465,465,465,0
|
|
20241029,125100,16794073,465,465,465,465,2500
|
|
20241029,125000,15631573,469,469,469,469,0
|
|
20241029,124900,15631573,469,469,469,469,0
|
|
20241029,124800,15631573,469,469,469,469,0
|
|
20241029,124700,15631573,469,469,469,469,0
|
|
20241029,124600,15631573,469,469,469,469,0
|
|
20241029,124500,15631573,469,469,469,469,0
|
|
20241029,124400,15631573,469,469,469,469,0
|
|
20241029,124300,15631573,469,469,469,469,0
|
|
20241029,124200,15631573,469,469,469,469,0
|
|
20241029,124100,15631573,469,469,469,469,0
|
|
20241029,124000,15631573,469,469,469,469,0
|
|
20241029,123900,15631573,469,469,469,469,0
|
|
20241029,123800,15631573,469,469,469,469,0
|
|
20241029,123700,15631573,469,467,469,467,2
|
|
20241029,123600,15630637,469,469,469,469,0
|
|
20241029,123500,15630637,469,469,469,469,0
|
|
20241029,123400,15630637,469,469,469,469,0
|
|
20241029,123300,15630637,469,469,469,469,0
|
|
20241029,123200,15630637,469,469,469,469,0
|
|
20241029,123100,15630637,469,469,469,469,0
|
|
20241029,123000,15630637,469,469,469,469,1
|
|
20241029,122900,15630168,469,466,469,466,104
|
|
20241029,122800,15581701,466,466,466,466,6
|
|
20241029,122700,15578905,466,466,466,466,8
|
|
20241029,122600,15575177,466,465,466,465,7001
|
|
20241029,122500,12319711,469,467,469,467,2
|
|
20241029,122400,12318775,469,469,469,469,0
|
|
20241029,122300,12318775,469,467,469,467,2
|
|
20241029,122200,12317839,469,469,469,469,0
|
|
20241029,122100,12317839,469,467,469,467,200
|
|
20241029,122000,12224043,469,466,469,466,2
|
|
20241029,121900,12223108,464,466,466,464,300
|
|
20241029,121800,12083870,469,469,469,469,0
|
|
20241029,121700,12083870,469,468,469,468,2
|
|
20241029,121600,12082933,466,466,466,466,1
|
|
20241029,121500,12082467,466,466,466,466,0
|
|
20241029,121400,12082467,466,466,466,466,2
|
|
20241029,121300,12081535,469,466,469,466,3
|
|
20241029,121200,12080134,466,466,466,466,3
|
|
20241029,121100,12078736,465,465,465,465,1600
|
|
20241029,121000,11334736,469,467,469,467,2
|
|
20241029,120900,11333800,469,469,469,469,0
|
|
20241029,120800,11333800,469,469,469,469,0
|
|
20241029,120700,11333800,469,469,469,469,0
|
|
20241029,120600,11333800,469,469,469,469,0
|
|
20241029,120500,11333800,469,467,469,467,4
|
|
20241029,120400,11331928,469,469,469,469,0
|
|
20241029,120300,11331928,469,467,469,467,2
|
|
20241029,120200,11330992,469,469,469,469,0
|
|
20241029,120100,11330992,469,469,469,469,0
|
|
20241029,120000,11330992,469,469,469,469,0
|
|
20241029,115900,11330992,469,467,469,467,2
|
|
20241029,115800,11330056,467,467,467,467,0
|
|
20241029,115700,11330056,467,467,467,467,4508
|
|
20241029,115600,9224820,466,466,466,466,0
|
|
20241029,115500,9224820,466,468,468,466,5000
|
|
20241029,115400,6894796,469,469,469,469,0
|
|
20241029,115300,6894796,469,469,469,469,0
|
|
20241029,115200,6894796,469,469,469,469,0
|
|
20241029,115100,6894796,469,469,469,469,0
|
|
20241029,115000,6894796,469,469,469,469,0
|
|
20241029,114900,6894796,469,469,469,469,0
|
|
20241029,114800,6894796,469,469,469,469,0
|
|
20241029,114700,6894796,469,469,469,469,1
|
|
20241029,114600,6894327,469,469,469,469,0
|
|
20241029,114500,6894327,469,469,469,469,1
|
|
20241029,114400,6893858,468,468,468,468,0
|
|
20241029,114300,6893858,468,468,468,468,0
|
|
20241029,114200,6893858,468,468,468,468,0
|
|
20241029,114100,6893858,468,468,468,468,2
|
|
20241029,114000,6892922,470,470,470,470,0
|
|
20241029,113900,6892922,470,470,470,470,0
|
|
20241029,113800,6892922,470,470,470,470,0
|
|
20241029,113700,6892922,470,470,470,470,0
|
|
20241029,113600,6892922,470,470,470,470,0
|
|
20241029,113500,6892922,470,470,470,470,0
|
|
20241029,113400,6892922,470,470,470,470,0
|
|
20241029,113300,6892922,470,470,470,470,0
|
|
20241029,113200,6892922,470,470,470,470,0
|
|
20241029,113100,6892922,470,470,470,470,0
|
|
20241029,113000,6892922,470,470,470,470,0
|
|
20241029,112900,6892922,470,470,470,470,0
|
|
20241029,112800,6892922,470,470,470,470,0
|
|
20241029,112700,6892922,470,470,470,470,0
|
|
20241029,112600,6892922,470,470,470,470,0
|
|
20241029,112500,6892922,470,468,470,468,2
|
|
20241029,112400,6891984,467,469,469,467,5000
|
|
20241029,112300,4555436,470,470,470,470,0
|
|
20241029,112200,4555436,470,470,470,470,0
|
|
20241029,112100,4555436,470,470,470,470,0
|
|
20241029,112000,4555436,470,470,470,470,0
|
|
20241029,111900,4555436,470,470,470,470,0
|
|
20241029,111800,4555436,470,470,470,470,0
|
|
20241029,111700,4555436,470,470,470,470,0
|
|
20241029,111600,4555436,470,470,470,470,0
|
|
20241029,111500,4555436,470,470,470,470,0
|
|
20241029,111400,4555436,470,470,470,470,0
|
|
20241029,111300,4555436,470,470,470,470,0
|
|
20241029,111200,4555436,470,470,470,470,0
|
|
20241029,111100,4555436,470,470,470,470,0
|
|
20241029,111000,4555436,470,470,470,470,1
|
|
20241029,110900,4554966,468,468,468,468,0
|
|
20241029,110800,4554966,468,468,468,468,0
|
|
20241029,110700,4554966,468,468,468,468,0
|
|
20241029,110600,4554966,468,468,468,468,0
|
|
20241029,110500,4554966,468,468,468,468,0
|
|
20241029,110400,4554966,468,468,468,468,0
|
|
20241029,110300,4554966,468,468,468,468,0
|
|
20241029,110200,4554966,468,468,468,468,0
|
|
20241029,110100,4554966,468,468,468,468,0
|
|
20241029,110000,4554966,468,468,468,468,0
|
|
20241029,105900,4554966,468,468,468,468,0
|
|
20241029,105800,4554966,468,468,468,468,0
|
|
20241029,105700,4554966,468,468,468,468,0
|
|
20241029,105600,4554966,468,468,468,468,0
|
|
20241029,105500,4554966,468,469,469,468,1746
|
|
20241029,105400,3736392,468,468,468,468,0
|
|
20241029,105300,3736392,468,468,468,468,0
|
|
20241029,105200,3736392,468,468,468,468,0
|
|
20241029,105100,3736392,468,468,468,468,0
|
|
20241029,105000,3736392,468,468,468,468,0
|
|
20241029,104900,3736392,468,468,468,468,0
|
|
20241029,104800,3736392,468,468,468,468,2
|
|
20241029,104700,3735456,468,468,468,468,500
|
|
20241029,104600,3501456,470,470,470,470,0
|
|
20241029,104500,3501456,470,470,470,470,0
|
|
20241029,104400,3501456,470,470,470,470,0
|
|
20241029,104300,3501456,470,470,470,470,0
|
|
20241029,104200,3501456,470,470,470,470,0
|
|
20241029,104100,3501456,470,470,470,470,0
|
|
20241029,104000,3501456,470,470,470,470,0
|
|
20241029,103900,3501456,470,470,470,470,0
|
|
20241029,103800,3501456,470,470,470,470,0
|
|
20241029,103700,3501456,470,470,470,470,20
|
|
20241029,103600,3492056,470,470,470,470,0
|
|
20241029,103500,3492056,470,470,470,470,0
|
|
20241029,103400,3492056,470,470,470,470,0
|
|
20241029,103300,3492056,470,470,470,470,0
|
|
20241029,103200,3492056,470,470,470,470,0
|
|
20241029,103100,3492056,470,470,470,470,0
|
|
20241029,103000,3492056,470,470,470,470,0
|
|
20241029,102900,3492056,470,470,470,470,0
|
|
20241029,102800,3492056,470,470,470,470,0
|
|
20241029,102700,3492056,470,470,470,470,0
|
|
20241029,102600,3492056,470,470,470,470,0
|
|
20241029,102500,3492056,470,470,470,470,0
|
|
20241029,102400,3492056,470,470,470,470,0
|
|
20241029,102300,3492056,470,470,470,470,0
|
|
20241029,102200,3492056,470,470,470,470,0
|
|
20241029,102100,3492056,470,470,470,470,0
|
|
20241029,102000,3492056,470,470,470,470,0
|
|
20241029,101900,3492056,470,468,470,468,2
|
|
20241029,101800,3491118,469,469,469,469,0
|
|
20241029,101700,3491118,469,469,469,469,4
|
|
20241029,101600,3489242,469,469,469,469,4
|
|
20241029,101500,3487366,466,466,466,466,0
|
|
20241029,101400,3487366,466,466,466,466,0
|
|
20241029,101300,3487366,466,466,466,466,0
|
|
20241029,101200,3487366,466,467,467,466,1550
|
|
20241029,101100,2764953,467,468,468,467,780
|
|
20241029,101000,2400582,470,470,470,470,0
|
|
20241029,100900,2400582,470,470,470,470,0
|
|
20241029,100800,2400582,470,470,470,470,0
|
|
20241029,100700,2400582,470,470,470,470,0
|
|
20241029,100600,2400582,470,470,470,470,0
|
|
20241029,100500,2400582,470,470,470,470,0
|
|
20241029,100400,2400582,470,470,470,470,0
|
|
20241029,100300,2400582,470,470,470,470,0
|
|
20241029,100200,2400582,470,470,470,470,0
|
|
20241029,100100,2400582,470,470,470,470,0
|
|
20241029,100000,2400582,470,470,470,470,0
|
|
20241029,095900,2400582,470,470,470,470,1346
|
|
20241029,095800,1767962,471,471,471,471,0
|
|
20241029,095700,1767962,471,471,471,471,0
|
|
20241029,095600,1767962,471,471,471,471,0
|
|
20241029,095500,1767962,471,471,471,471,1
|
|
20241029,095400,1767491,470,470,470,470,390
|
|
20241029,095300,1584191,471,470,471,470,265
|
|
20241029,095200,1459640,470,470,470,470,0
|
|
20241029,095100,1459640,470,470,470,470,0
|
|
20241029,095000,1459640,470,470,470,470,0
|
|
20241029,094900,1459640,470,470,470,470,0
|
|
20241029,094800,1459640,470,470,470,470,7
|
|
20241029,094700,1456350,470,470,470,470,5
|
|
20241029,094600,1454000,470,470,470,470,0
|
|
20241029,094500,1454000,470,470,470,470,0
|
|
20241029,094400,1454000,470,470,470,470,0
|
|
20241029,094300,1454000,470,470,470,470,0
|
|
20241029,094200,1454000,470,470,470,470,0
|
|
20241029,094100,1454000,470,470,470,470,0
|
|
20241029,094000,1454000,470,470,471,470,36
|
|
20241029,093900,1437079,471,470,471,470,2
|
|
20241029,093800,1436138,471,471,471,471,0
|
|
20241029,093700,1436138,471,471,471,471,0
|
|
20241029,093600,1436138,471,471,471,471,0
|
|
20241029,093500,1436138,471,471,471,471,0
|
|
20241029,093400,1436138,471,470,471,470,20
|
|
20241029,093300,1426720,471,471,471,471,0
|
|
20241029,093200,1426720,471,470,471,470,22
|
|
20241029,093100,1416360,471,471,471,471,0
|
|
20241029,093000,1416360,471,471,471,471,0
|
|
20241029,092900,1416360,471,470,471,470,17
|
|
20241029,092800,1408369,470,470,470,470,0
|
|
20241029,092700,1408369,470,470,470,470,11
|
|
20241029,092600,1403199,473,473,473,473,0
|
|
20241029,092500,1403199,473,473,473,473,0
|
|
20241029,092400,1403199,473,473,473,473,0
|
|
20241029,092300,1403199,473,473,473,473,0
|
|
20241029,092200,1403199,473,473,473,473,0
|
|
20241029,092100,1403199,473,473,473,473,0
|
|
20241029,092000,1403199,473,473,473,473,0
|
|
20241029,091900,1403199,473,473,473,473,0
|
|
20241029,091800,1403199,473,472,473,472,3
|
|
20241029,091700,1401782,473,470,473,470,279
|
|
20241029,091600,1270457,470,470,470,470,1
|
|
20241029,091500,1269987,469,470,470,469,405
|
|
20241029,091400,1079710,474,474,474,474,0
|
|
20241029,091300,1079710,474,474,474,474,0
|
|
20241029,091200,1079710,474,474,474,474,0
|
|
20241029,091100,1079710,474,474,474,474,0
|
|
20241029,091000,1079710,474,474,474,474,0
|
|
20241029,090900,1079710,474,474,474,474,0
|
|
20241029,090800,1079710,474,474,474,474,0
|
|
20241029,090700,1079710,474,474,474,474,0
|
|
20241029,090600,1079710,474,470,474,469,42
|
|
20241029,090500,1059914,474,474,474,474,0
|
|
20241029,090400,1059914,474,470,474,470,501
|
|
20241029,090300,824440,473,473,473,473,1
|
|
20241029,090200,823967,474,474,474,474,0
|
|
20241029,090100,823967,474,474,474,474,0
|
|
20241029,090000,823967,474,473,474,473,1742
|