578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183500,39719316,563,563,563,563,1944
|
|
20241024,183400,39719316,563,563,563,563,0
|
|
20241024,183300,39719316,563,563,563,563,0
|
|
20241024,183200,39719316,563,563,563,563,0
|
|
20241024,183100,39719316,563,563,563,563,0
|
|
20241024,183000,39719316,563,563,563,563,0
|
|
20241024,182900,39719316,563,563,563,563,0
|
|
20241024,182800,39719316,563,563,563,563,0
|
|
20241024,182700,39719316,563,563,563,563,0
|
|
20241024,182600,39719316,563,563,563,563,0
|
|
20241024,182500,39719316,563,563,563,563,0
|
|
20241024,182400,39719316,563,563,563,563,0
|
|
20241024,182300,39719316,563,563,563,563,0
|
|
20241024,182200,39719316,563,563,563,563,0
|
|
20241024,182100,39719316,563,563,563,563,0
|
|
20241024,182000,39719316,563,563,563,563,0
|
|
20241024,181900,39719316,563,563,563,563,0
|
|
20241024,181800,39719316,563,563,563,563,0
|
|
20241024,181700,39719316,563,563,563,563,0
|
|
20241024,181600,39719316,563,563,563,563,0
|
|
20241024,181500,39719316,563,563,563,563,0
|
|
20241024,181400,39719316,563,563,563,563,0
|
|
20241024,181300,39719316,563,563,563,563,0
|
|
20241024,181200,39719316,563,563,563,563,0
|
|
20241024,181100,39719316,563,563,563,563,0
|
|
20241024,181000,39719316,563,563,563,563,0
|
|
20241024,180900,39719316,563,563,563,563,0
|
|
20241024,180800,39719316,563,563,563,563,0
|
|
20241024,180700,39719316,563,563,563,563,0
|
|
20241024,180600,39719316,563,563,563,563,0
|
|
20241024,180500,39719316,563,563,563,563,1944
|
|
20241024,180400,39719316,563,563,563,563,0
|
|
20241024,180300,39719316,563,563,563,563,0
|
|
20241024,180200,39719316,563,563,563,563,0
|
|
20241024,180100,39719316,563,563,563,563,0
|
|
20241024,180000,39719316,563,563,563,563,0
|
|
20241024,175900,39719316,563,563,563,563,0
|
|
20241024,175800,39719316,563,563,563,563,0
|
|
20241024,175700,39719316,563,563,563,563,0
|
|
20241024,175600,39719316,563,563,563,563,0
|
|
20241024,175500,39719316,563,563,563,563,0
|
|
20241024,175400,39719316,563,563,563,563,0
|
|
20241024,175300,39719316,563,563,563,563,0
|
|
20241024,175200,39719316,563,563,563,563,0
|
|
20241024,175100,39719316,563,563,563,563,0
|
|
20241024,175000,39719316,563,563,563,563,0
|
|
20241024,174900,39719316,563,563,563,563,0
|
|
20241024,174800,39719316,563,563,563,563,0
|
|
20241024,174700,39719316,563,563,563,563,0
|
|
20241024,174600,39719316,563,563,563,563,0
|
|
20241024,174500,39719316,563,563,563,563,0
|
|
20241024,174400,39719316,563,563,563,563,0
|
|
20241024,174300,39719316,563,563,563,563,0
|
|
20241024,174200,39719316,563,563,563,563,0
|
|
20241024,174100,39719316,563,563,563,563,0
|
|
20241024,174000,39719316,563,563,563,563,0
|
|
20241024,173900,39719316,563,563,563,563,0
|
|
20241024,173800,39719316,563,563,563,563,0
|
|
20241024,173700,39719316,563,563,563,563,0
|
|
20241024,173600,39719316,563,563,563,563,0
|
|
20241024,173500,39719316,563,563,563,563,1944
|
|
20241024,173400,39719316,563,563,563,563,0
|
|
20241024,173300,39719316,563,563,563,563,0
|
|
20241024,173200,39719316,563,563,563,563,0
|
|
20241024,173100,39719316,563,563,563,563,0
|
|
20241024,173000,39719316,563,563,563,563,0
|
|
20241024,172900,39719316,563,563,563,563,0
|
|
20241024,172800,39719316,563,563,563,563,0
|
|
20241024,172700,39719316,563,563,563,563,0
|
|
20241024,172600,39719316,563,563,563,563,0
|
|
20241024,172500,39719316,563,563,563,563,0
|
|
20241024,172400,39719316,563,563,563,563,0
|
|
20241024,172300,39719316,563,563,563,563,0
|
|
20241024,172200,39719316,563,563,563,563,0
|
|
20241024,172100,39719316,563,563,563,563,0
|
|
20241024,172000,39719316,563,563,563,563,0
|
|
20241024,171900,39719316,563,563,563,563,0
|
|
20241024,171800,39719316,563,563,563,563,0
|
|
20241024,171700,39719316,563,563,563,563,0
|
|
20241024,171600,39719316,563,563,563,563,0
|
|
20241024,171500,39719316,563,563,563,563,0
|
|
20241024,171400,39719316,563,563,563,563,0
|
|
20241024,171300,39719316,563,563,563,563,0
|
|
20241024,171200,39719316,563,563,563,563,0
|
|
20241024,171100,39719316,563,563,563,563,0
|
|
20241024,171000,39719316,563,563,563,563,0
|
|
20241024,170900,39719316,563,563,563,563,0
|
|
20241024,170800,39719316,563,563,563,563,0
|
|
20241024,170700,39719316,563,563,563,563,0
|
|
20241024,170600,39719316,563,563,563,563,0
|
|
20241024,170500,39719316,563,563,563,563,1944
|
|
20241024,170400,39719316,563,563,563,563,0
|
|
20241024,170300,39719316,563,563,563,563,0
|
|
20241024,170200,39719316,563,563,563,563,0
|
|
20241024,170100,39719316,563,563,563,563,0
|
|
20241024,170000,39719316,563,563,563,563,0
|
|
20241024,165900,39719316,563,563,563,563,0
|
|
20241024,165800,39719316,563,563,563,563,0
|
|
20241024,165700,39719316,563,563,563,563,0
|
|
20241024,165600,39719316,563,563,563,563,0
|
|
20241024,165500,39719316,563,563,563,563,0
|
|
20241024,165400,39719316,563,563,563,563,0
|
|
20241024,165300,39719316,563,563,563,563,0
|
|
20241024,165200,39719316,563,563,563,563,0
|
|
20241024,165100,39719316,563,563,563,563,0
|
|
20241024,165000,39719316,563,563,563,563,0
|
|
20241024,164900,39719316,563,563,563,563,0
|
|
20241024,164800,39719316,563,563,563,563,0
|
|
20241024,164700,39719316,563,563,563,563,0
|
|
20241024,164600,39719316,563,563,563,563,0
|
|
20241024,164500,39719316,563,563,563,563,0
|
|
20241024,164400,39719316,563,563,563,563,0
|
|
20241024,164300,39719316,563,563,563,563,0
|
|
20241024,164200,39719316,563,563,563,563,0
|
|
20241024,164100,39719316,563,563,563,563,0
|
|
20241024,164000,39719316,563,563,563,563,0
|
|
20241024,163900,39719316,563,563,563,563,0
|
|
20241024,163800,39719316,563,563,563,563,0
|
|
20241024,163700,39719316,563,563,563,563,0
|
|
20241024,163600,39719316,563,563,563,563,0
|
|
20241024,163500,39719316,563,563,563,563,1944
|
|
20241024,163400,39719316,563,563,563,563,0
|
|
20241024,163300,39719316,563,563,563,563,0
|
|
20241024,163200,39719316,563,563,563,563,0
|
|
20241024,163100,39719316,563,563,563,563,0
|
|
20241024,163000,39719316,563,563,563,563,0
|
|
20241024,162900,39719316,563,563,563,563,0
|
|
20241024,162800,39719316,563,563,563,563,0
|
|
20241024,162700,39719316,563,563,563,563,0
|
|
20241024,162600,39719316,563,563,563,563,0
|
|
20241024,162500,39719316,563,563,563,563,0
|
|
20241024,162400,39719316,563,563,563,563,0
|
|
20241024,162300,39719316,563,563,563,563,0
|
|
20241024,162200,39719316,563,563,563,563,0
|
|
20241024,162100,39719316,563,563,563,563,0
|
|
20241024,162000,39719316,563,563,563,563,0
|
|
20241024,161900,39719316,563,563,563,563,0
|
|
20241024,161800,39719316,563,563,563,563,0
|
|
20241024,161700,39719316,563,563,563,563,0
|
|
20241024,161600,39719316,563,563,563,563,0
|
|
20241024,161500,39719316,563,563,563,563,0
|
|
20241024,161400,39719316,563,563,563,563,0
|
|
20241024,161300,39719316,563,563,563,563,0
|
|
20241024,161200,39719316,563,563,563,563,0
|
|
20241024,161100,39719316,563,563,563,563,0
|
|
20241024,161000,39719316,563,563,563,563,0
|
|
20241024,160900,39719316,563,563,563,563,0
|
|
20241024,160800,39719316,563,563,563,563,0
|
|
20241024,160700,39719316,563,563,563,563,0
|
|
20241024,160600,39719316,563,563,563,563,0
|
|
20241024,160500,39719316,563,563,563,563,1944
|
|
20241024,160400,39719316,563,563,563,563,0
|
|
20241024,160300,39719316,563,563,563,563,0
|
|
20241024,160200,39719316,563,563,563,563,0
|
|
20241024,160100,39719316,563,563,563,563,0
|
|
20241024,160000,39719316,563,563,563,563,0
|
|
20241024,155900,39719316,563,563,563,563,0
|
|
20241024,155800,39719316,563,563,563,563,0
|
|
20241024,155700,39719316,563,563,563,563,0
|
|
20241024,155600,39719316,563,563,563,563,0
|
|
20241024,155500,39719316,563,563,563,563,0
|
|
20241024,155400,39719316,563,563,563,563,0
|
|
20241024,155300,39719316,563,563,563,563,0
|
|
20241024,155200,39719316,563,563,563,563,0
|
|
20241024,155100,39719316,563,563,563,563,0
|
|
20241024,155000,39719316,563,563,563,563,0
|
|
20241024,154900,39719316,563,563,563,563,0
|
|
20241024,154800,39719316,563,563,563,563,0
|
|
20241024,154700,39719316,563,563,563,563,0
|
|
20241024,154600,39719316,563,563,563,563,0
|
|
20241024,154500,39719316,563,563,563,563,0
|
|
20241024,154400,39719316,563,563,563,563,0
|
|
20241024,154300,39719316,563,563,563,563,0
|
|
20241024,154200,39719316,563,563,563,563,0
|
|
20241024,154100,39719316,563,563,563,563,0
|
|
20241024,154000,39719316,563,563,563,563,0
|
|
20241024,153900,39719316,563,563,563,563,0
|
|
20241024,153800,39719316,563,563,563,563,0
|
|
20241024,153700,39719316,563,563,563,563,0
|
|
20241024,153600,39719316,563,563,563,563,0
|
|
20241024,153500,39719316,563,563,563,563,1944
|
|
20241024,153400,39719316,563,563,563,563,0
|
|
20241024,153300,39719316,563,563,563,563,0
|
|
20241024,153200,39719316,563,563,563,563,0
|
|
20241024,153100,39719316,563,563,563,563,0
|
|
20241024,153000,39719316,563,563,563,563,1944
|
|
20241024,152900,38624844,562,562,562,562,0
|
|
20241024,152800,38624844,562,562,562,562,0
|
|
20241024,152700,38624844,562,562,562,562,0
|
|
20241024,152600,38624844,562,562,562,562,0
|
|
20241024,152500,38624844,562,562,562,562,0
|
|
20241024,152400,38624844,562,562,562,562,0
|
|
20241024,152300,38624844,562,562,562,562,0
|
|
20241024,152200,38624844,562,562,562,562,0
|
|
20241024,152100,38624844,562,562,562,562,0
|
|
20241024,152000,38624844,562,562,562,562,0
|
|
20241024,151900,38624844,562,562,562,562,0
|
|
20241024,151800,38624844,562,562,562,562,0
|
|
20241024,151700,38624844,562,563,563,562,189
|
|
20241024,151600,38518438,563,563,563,563,0
|
|
20241024,151500,38518438,563,563,563,563,0
|
|
20241024,151400,38518438,563,563,563,563,63
|
|
20241024,151300,38482969,563,563,563,563,0
|
|
20241024,151200,38482969,563,563,563,563,0
|
|
20241024,151100,38482969,563,563,563,563,0
|
|
20241024,151000,38482969,563,563,563,563,49
|
|
20241024,150900,38455382,563,563,563,563,0
|
|
20241024,150800,38455382,563,563,563,563,248
|
|
20241024,150700,38315758,562,562,562,562,0
|
|
20241024,150600,38315758,562,562,562,562,0
|
|
20241024,150500,38315758,562,562,562,562,0
|
|
20241024,150400,38315758,562,562,562,562,0
|
|
20241024,150300,38315758,562,562,562,562,0
|
|
20241024,150200,38315758,562,562,562,562,0
|
|
20241024,150100,38315758,562,562,562,562,0
|
|
20241024,150000,38315758,562,562,562,562,0
|
|
20241024,145900,38315758,562,562,562,562,0
|
|
20241024,145800,38315758,562,562,562,562,0
|
|
20241024,145700,38315758,562,562,562,562,0
|
|
20241024,145600,38315758,562,563,563,562,852
|
|
20241024,145500,37836083,563,563,563,563,0
|
|
20241024,145400,37836083,563,563,563,563,0
|
|
20241024,145300,37836083,563,563,563,563,0
|
|
20241024,145200,37836083,563,563,563,563,128
|
|
20241024,145100,37764019,563,563,563,563,0
|
|
20241024,145000,37764019,563,563,563,563,0
|
|
20241024,144900,37764019,563,563,563,563,0
|
|
20241024,144800,37764019,563,563,563,563,2
|
|
20241024,144700,37762893,563,563,563,563,8
|
|
20241024,144600,37758389,563,563,563,563,0
|
|
20241024,144500,37758389,563,563,563,563,11
|
|
20241024,144400,37752196,563,563,563,563,156
|
|
20241024,144300,37664368,563,563,563,563,144
|
|
20241024,144200,37583296,563,563,563,563,0
|
|
20241024,144100,37583296,563,563,563,563,127
|
|
20241024,144000,37511795,563,563,563,563,0
|
|
20241024,143900,37511795,563,563,563,563,0
|
|
20241024,143800,37511795,563,563,563,563,0
|
|
20241024,143700,37511795,563,563,563,563,9
|
|
20241024,143600,37506728,562,562,562,562,0
|
|
20241024,143500,37506728,562,562,562,562,0
|
|
20241024,143400,37506728,562,562,562,562,0
|
|
20241024,143300,37506728,562,562,562,562,165
|
|
20241024,143200,37413998,563,563,563,563,1335
|
|
20241024,143100,36662393,563,563,563,563,0
|
|
20241024,143000,36662393,563,563,563,563,1
|
|
20241024,142900,36661830,564,564,564,564,0
|
|
20241024,142800,36661830,564,564,564,564,0
|
|
20241024,142700,36661830,564,564,564,564,0
|
|
20241024,142600,36661830,564,564,564,564,0
|
|
20241024,142500,36661830,564,564,564,564,0
|
|
20241024,142400,36661830,564,564,564,564,0
|
|
20241024,142300,36661830,564,564,564,564,0
|
|
20241024,142200,36661830,564,564,564,564,0
|
|
20241024,142100,36661830,564,564,564,564,400
|
|
20241024,142000,36436230,563,563,563,563,164
|
|
20241024,141900,36343898,563,563,563,563,0
|
|
20241024,141800,36343898,563,563,563,563,0
|
|
20241024,141700,36343898,563,563,563,563,0
|
|
20241024,141600,36343898,563,563,563,563,0
|
|
20241024,141500,36343898,563,563,563,563,0
|
|
20241024,141400,36343898,563,563,563,563,1
|
|
20241024,141300,36343335,563,563,563,563,0
|
|
20241024,141200,36343335,563,563,563,563,0
|
|
20241024,141100,36343335,563,563,563,563,0
|
|
20241024,141000,36343335,563,563,563,563,0
|
|
20241024,140900,36343335,563,563,563,563,0
|
|
20241024,140800,36343335,563,563,563,563,0
|
|
20241024,140700,36343335,563,563,563,563,0
|
|
20241024,140600,36343335,563,563,563,563,0
|
|
20241024,140500,36343335,563,563,563,563,0
|
|
20241024,140400,36343335,563,563,563,563,0
|
|
20241024,140300,36343335,563,563,563,563,1001
|
|
20241024,140200,35779772,564,564,564,564,0
|
|
20241024,140100,35779772,564,564,564,564,0
|
|
20241024,140000,35779772,564,564,564,564,0
|
|
20241024,135900,35779772,564,564,564,564,0
|
|
20241024,135800,35779772,564,564,564,564,0
|
|
20241024,135700,35779772,564,564,564,564,1
|
|
20241024,135600,35779208,563,563,563,563,0
|
|
20241024,135500,35779208,563,563,563,563,0
|
|
20241024,135400,35779208,563,563,563,563,0
|
|
20241024,135300,35779208,563,563,563,563,0
|
|
20241024,135200,35779208,563,563,563,563,0
|
|
20241024,135100,35779208,563,563,563,563,0
|
|
20241024,135000,35779208,563,563,563,563,0
|
|
20241024,134900,35779208,563,563,563,563,0
|
|
20241024,134800,35779208,563,563,563,563,0
|
|
20241024,134700,35779208,563,563,563,563,0
|
|
20241024,134600,35779208,563,563,563,563,0
|
|
20241024,134500,35779208,563,563,563,563,0
|
|
20241024,134400,35779208,563,563,563,563,0
|
|
20241024,134300,35779208,563,563,563,563,0
|
|
20241024,134200,35779208,563,563,563,563,0
|
|
20241024,134100,35779208,563,563,563,563,614
|
|
20241024,134000,35433526,563,563,563,563,0
|
|
20241024,133900,35433526,563,563,563,563,0
|
|
20241024,133800,35433526,563,563,563,563,0
|
|
20241024,133700,35433526,563,563,563,563,0
|
|
20241024,133600,35433526,563,563,563,563,0
|
|
20241024,133500,35433526,563,563,563,563,0
|
|
20241024,133400,35433526,563,563,563,563,0
|
|
20241024,133300,35433526,563,563,563,563,0
|
|
20241024,133200,35433526,563,563,563,563,0
|
|
20241024,133100,35433526,563,563,563,563,0
|
|
20241024,133000,35433526,563,563,563,563,0
|
|
20241024,132900,35433526,563,563,563,563,487
|
|
20241024,132800,35159345,563,563,563,563,1
|
|
20241024,132700,35158782,563,563,563,563,0
|
|
20241024,132600,35158782,563,563,563,563,1000
|
|
20241024,132500,34595782,562,562,562,562,0
|
|
20241024,132400,34595782,562,562,562,562,0
|
|
20241024,132300,34595782,562,562,562,562,0
|
|
20241024,132200,34595782,562,562,562,562,1
|
|
20241024,132100,34595220,562,562,562,562,1
|
|
20241024,132000,34594658,562,562,562,562,0
|
|
20241024,131900,34594658,562,563,563,562,457
|
|
20241024,131800,34337368,563,563,563,563,0
|
|
20241024,131700,34337368,563,563,563,563,0
|
|
20241024,131600,34337368,563,563,563,563,0
|
|
20241024,131500,34337368,563,563,563,563,0
|
|
20241024,131400,34337368,563,563,563,563,0
|
|
20241024,131300,34337368,563,563,563,563,0
|
|
20241024,131200,34337368,563,563,563,563,0
|
|
20241024,131100,34337368,563,563,563,563,0
|
|
20241024,131000,34337368,563,563,563,563,0
|
|
20241024,130900,34337368,563,563,563,563,0
|
|
20241024,130800,34337368,563,563,563,563,0
|
|
20241024,130700,34337368,563,563,563,563,0
|
|
20241024,130600,34337368,563,563,563,563,544
|
|
20241024,130500,34031096,563,563,563,563,0
|
|
20241024,130400,34031096,563,563,563,563,0
|
|
20241024,130300,34031096,563,563,563,563,0
|
|
20241024,130200,34031096,563,563,563,563,0
|
|
20241024,130100,34031096,563,563,563,563,2010
|
|
20241024,130000,32899466,563,563,563,563,0
|
|
20241024,125900,32899466,563,562,563,562,1010
|
|
20241024,125800,32330846,562,562,562,562,0
|
|
20241024,125700,32330846,562,562,562,562,0
|
|
20241024,125600,32330846,562,562,562,562,1000
|
|
20241024,125500,31768846,562,562,562,562,0
|
|
20241024,125400,31768846,562,562,562,562,0
|
|
20241024,125300,31768846,562,562,562,562,0
|
|
20241024,125200,31768846,562,562,562,562,100
|
|
20241024,125100,31712646,561,565,565,561,24972
|
|
20241024,125000,17628712,566,566,566,566,0
|
|
20241024,124900,17628712,566,566,566,566,0
|
|
20241024,124800,17628712,566,566,566,566,0
|
|
20241024,124700,17628712,566,566,566,566,0
|
|
20241024,124600,17628712,566,566,566,566,0
|
|
20241024,124500,17628712,566,566,566,566,0
|
|
20241024,124400,17628712,566,566,566,566,0
|
|
20241024,124300,17628712,566,566,566,566,0
|
|
20241024,124200,17628712,566,566,566,566,0
|
|
20241024,124100,17628712,566,566,566,566,0
|
|
20241024,124000,17628712,566,566,566,566,199
|
|
20241024,123900,17516078,565,565,565,565,0
|
|
20241024,123800,17516078,565,565,565,565,0
|
|
20241024,123700,17516078,565,565,565,565,0
|
|
20241024,123600,17516078,565,565,565,565,0
|
|
20241024,123500,17516078,565,565,565,565,0
|
|
20241024,123400,17516078,565,565,565,565,0
|
|
20241024,123300,17516078,565,565,565,565,0
|
|
20241024,123200,17516078,565,565,565,565,0
|
|
20241024,123100,17516078,565,565,565,565,0
|
|
20241024,123000,17516078,565,565,565,565,1
|
|
20241024,122900,17515513,565,565,565,565,0
|
|
20241024,122800,17515513,565,565,565,565,0
|
|
20241024,122700,17515513,565,565,565,565,1
|
|
20241024,122600,17514948,566,566,566,566,0
|
|
20241024,122500,17514948,566,566,566,566,221
|
|
20241024,122400,17389862,566,566,566,566,0
|
|
20241024,122300,17389862,566,566,566,566,0
|
|
20241024,122200,17389862,566,566,566,566,0
|
|
20241024,122100,17389862,566,566,566,566,0
|
|
20241024,122000,17389862,566,566,566,566,0
|
|
20241024,121900,17389862,566,566,566,566,1
|
|
20241024,121800,17389296,567,567,567,567,0
|
|
20241024,121700,17389296,567,567,567,567,0
|
|
20241024,121600,17389296,567,567,567,567,0
|
|
20241024,121500,17389296,567,567,567,567,0
|
|
20241024,121400,17389296,567,567,567,567,0
|
|
20241024,121300,17389296,567,567,567,567,0
|
|
20241024,121200,17389296,567,567,567,567,0
|
|
20241024,121100,17389296,567,567,567,567,0
|
|
20241024,121000,17389296,567,567,567,567,0
|
|
20241024,120900,17389296,567,567,567,567,0
|
|
20241024,120800,17389296,567,567,567,567,0
|
|
20241024,120700,17389296,567,566,567,566,312
|
|
20241024,120600,17212696,566,566,566,566,333
|
|
20241024,120500,17024218,565,565,565,565,0
|
|
20241024,120400,17024218,565,565,565,565,0
|
|
20241024,120300,17024218,565,565,565,565,1
|
|
20241024,120200,17023653,566,566,566,566,0
|
|
20241024,120100,17023653,566,566,566,566,0
|
|
20241024,120000,17023653,566,566,566,566,0
|
|
20241024,115900,17023653,566,566,566,566,0
|
|
20241024,115800,17023653,566,566,566,566,244
|
|
20241024,115700,16885549,567,567,567,567,0
|
|
20241024,115600,16885549,567,567,567,567,0
|
|
20241024,115500,16885549,567,567,567,567,0
|
|
20241024,115400,16885549,567,567,567,567,0
|
|
20241024,115300,16885549,567,567,567,567,0
|
|
20241024,115200,16885549,567,567,567,567,0
|
|
20241024,115100,16885549,567,567,567,567,0
|
|
20241024,115000,16885549,567,567,567,567,0
|
|
20241024,114900,16885549,567,567,567,567,0
|
|
20241024,114800,16885549,567,567,567,567,0
|
|
20241024,114700,16885549,567,567,567,567,13
|
|
20241024,114600,16878178,566,566,566,566,0
|
|
20241024,114500,16878178,566,566,566,566,1
|
|
20241024,114400,16877612,566,566,566,566,0
|
|
20241024,114300,16877612,566,566,566,566,0
|
|
20241024,114200,16877612,566,566,566,566,0
|
|
20241024,114100,16877612,566,566,566,566,0
|
|
20241024,114000,16877612,566,566,566,566,0
|
|
20241024,113900,16877612,566,566,566,566,0
|
|
20241024,113800,16877612,566,566,566,566,0
|
|
20241024,113700,16877612,566,566,566,566,1
|
|
20241024,113600,16877046,567,567,567,567,0
|
|
20241024,113500,16877046,567,567,567,567,0
|
|
20241024,113400,16877046,567,567,567,567,0
|
|
20241024,113300,16877046,567,567,567,567,0
|
|
20241024,113200,16877046,567,567,567,567,0
|
|
20241024,113100,16877046,567,567,567,567,0
|
|
20241024,113000,16877046,567,567,567,567,1
|
|
20241024,112900,16876479,566,566,566,566,0
|
|
20241024,112800,16876479,566,566,566,566,0
|
|
20241024,112700,16876479,566,566,566,566,0
|
|
20241024,112600,16876479,566,566,566,566,0
|
|
20241024,112500,16876479,566,566,566,566,0
|
|
20241024,112400,16876479,566,566,566,566,0
|
|
20241024,112300,16876479,566,566,566,566,0
|
|
20241024,112200,16876479,566,566,566,566,0
|
|
20241024,112100,16876479,566,566,566,566,0
|
|
20241024,112000,16876479,566,566,566,566,0
|
|
20241024,111900,16876479,566,566,566,566,0
|
|
20241024,111800,16876479,566,566,566,566,306
|
|
20241024,111700,16703283,566,566,566,566,0
|
|
20241024,111600,16703283,566,566,566,566,0
|
|
20241024,111500,16703283,566,566,566,566,0
|
|
20241024,111400,16703283,566,566,566,566,1
|
|
20241024,111300,16702717,566,566,566,566,0
|
|
20241024,111200,16702717,566,566,566,566,0
|
|
20241024,111100,16702717,566,566,566,566,0
|
|
20241024,111000,16702717,566,566,566,566,0
|
|
20241024,110900,16702717,566,566,566,566,1
|
|
20241024,110800,16702151,565,565,565,565,0
|
|
20241024,110700,16702151,565,565,565,565,50
|
|
20241024,110600,16673901,565,565,565,565,0
|
|
20241024,110500,16673901,565,565,565,565,2158
|
|
20241024,110400,15454631,566,566,566,566,0
|
|
20241024,110300,15454631,566,566,566,566,0
|
|
20241024,110200,15454631,566,566,566,566,1
|
|
20241024,110100,15454065,566,566,566,566,0
|
|
20241024,110000,15454065,566,566,566,566,0
|
|
20241024,105900,15454065,566,566,566,566,0
|
|
20241024,105800,15454065,566,566,566,566,13
|
|
20241024,105700,15446707,565,565,565,565,0
|
|
20241024,105600,15446707,565,565,565,565,0
|
|
20241024,105500,15446707,565,565,565,565,7
|
|
20241024,105400,15442752,566,566,566,566,0
|
|
20241024,105300,15442752,566,566,566,566,0
|
|
20241024,105200,15442752,566,566,566,566,0
|
|
20241024,105100,15442752,566,566,566,566,0
|
|
20241024,105000,15442752,566,566,566,566,0
|
|
20241024,104900,15442752,566,566,566,566,0
|
|
20241024,104800,15442752,566,566,566,566,0
|
|
20241024,104700,15442752,566,566,566,566,0
|
|
20241024,104600,15442752,566,566,566,566,0
|
|
20241024,104500,15442752,566,566,566,566,0
|
|
20241024,104400,15442752,566,566,566,566,0
|
|
20241024,104300,15442752,566,566,566,566,0
|
|
20241024,104200,15442752,566,566,566,566,0
|
|
20241024,104100,15442752,566,566,566,566,0
|
|
20241024,104000,15442752,566,566,566,566,0
|
|
20241024,103900,15442752,566,566,566,566,0
|
|
20241024,103800,15442752,566,566,566,566,0
|
|
20241024,103700,15442752,566,566,566,566,27
|
|
20241024,103600,15427470,566,566,566,566,0
|
|
20241024,103500,15427470,566,566,566,566,0
|
|
20241024,103400,15427470,566,566,566,566,0
|
|
20241024,103300,15427470,566,566,566,566,0
|
|
20241024,103200,15427470,566,566,566,566,0
|
|
20241024,103100,15427470,566,566,566,566,0
|
|
20241024,103000,15427470,566,566,566,566,66
|
|
20241024,102900,15390114,567,567,567,567,0
|
|
20241024,102800,15390114,567,567,567,567,0
|
|
20241024,102700,15390114,567,567,567,567,0
|
|
20241024,102600,15390114,567,567,567,567,0
|
|
20241024,102500,15390114,567,567,567,567,0
|
|
20241024,102400,15390114,567,566,567,566,20000
|
|
20241024,102300,4050372,566,566,566,566,0
|
|
20241024,102200,4050372,566,566,566,566,0
|
|
20241024,102100,4050372,566,566,566,566,0
|
|
20241024,102000,4050372,566,566,566,566,0
|
|
20241024,101900,4050372,566,566,566,566,17
|
|
20241024,101800,4040750,565,565,565,565,0
|
|
20241024,101700,4040750,565,565,565,565,0
|
|
20241024,101600,4040750,565,565,565,565,0
|
|
20241024,101500,4040750,565,565,565,565,0
|
|
20241024,101400,4040750,565,565,565,565,0
|
|
20241024,101300,4040750,565,565,565,565,3
|
|
20241024,101200,4039055,566,566,566,566,10
|
|
20241024,101100,4033395,566,566,566,566,10
|
|
20241024,101000,4027735,565,565,565,565,0
|
|
20241024,100900,4027735,565,565,565,565,3
|
|
20241024,100800,4026040,565,565,565,565,1
|
|
20241024,100700,4025475,566,566,566,566,0
|
|
20241024,100600,4025475,566,568,568,566,3425
|
|
20241024,100500,2085484,570,569,570,569,2
|
|
20241024,100400,2084345,570,570,570,570,0
|
|
20241024,100300,2084345,570,570,570,570,0
|
|
20241024,100200,2084345,570,569,570,569,50
|
|
20241024,100100,2055847,569,569,569,569,1
|
|
20241024,100000,2055278,571,571,571,571,0
|
|
20241024,095900,2055278,571,571,571,571,0
|
|
20241024,095800,2055278,571,571,571,571,0
|
|
20241024,095700,2055278,571,571,571,571,0
|
|
20241024,095600,2055278,571,571,571,571,0
|
|
20241024,095500,2055278,571,571,571,571,0
|
|
20241024,095400,2055278,571,571,571,571,0
|
|
20241024,095300,2055278,571,571,571,571,0
|
|
20241024,095200,2055278,571,571,571,571,0
|
|
20241024,095100,2055278,571,571,571,571,0
|
|
20241024,095000,2055278,571,571,571,571,0
|
|
20241024,094900,2055278,571,571,571,571,0
|
|
20241024,094800,2055278,571,571,571,571,0
|
|
20241024,094700,2055278,571,571,571,571,0
|
|
20241024,094600,2055278,571,569,571,569,3
|
|
20241024,094500,2053568,567,567,567,567,0
|
|
20241024,094400,2053568,567,567,567,567,0
|
|
20241024,094300,2053568,567,567,567,567,0
|
|
20241024,094200,2053568,567,567,567,567,3
|
|
20241024,094100,2051867,568,568,568,568,1
|
|
20241024,094000,2051299,569,569,569,569,0
|
|
20241024,093900,2051299,569,569,569,569,0
|
|
20241024,093800,2051299,569,569,569,569,0
|
|
20241024,093700,2051299,569,569,569,569,0
|
|
20241024,093600,2051299,569,569,569,569,0
|
|
20241024,093500,2051299,569,569,569,569,0
|
|
20241024,093400,2051299,569,569,569,569,0
|
|
20241024,093300,2051299,569,569,569,569,1
|
|
20241024,093200,2050730,569,569,569,569,1
|
|
20241024,093100,2050161,571,571,571,571,0
|
|
20241024,093000,2050161,571,571,571,571,0
|
|
20241024,092900,2050161,571,569,571,569,6
|
|
20241024,092800,2046738,567,567,567,567,0
|
|
20241024,092700,2046738,567,567,567,567,0
|
|
20241024,092600,2046738,567,566,567,566,655
|
|
20241024,092500,1676007,566,566,566,566,0
|
|
20241024,092400,1676007,566,566,566,566,0
|
|
20241024,092300,1676007,566,566,566,566,0
|
|
20241024,092200,1676007,566,566,566,566,348
|
|
20241024,092100,1479039,567,567,567,567,0
|
|
20241024,092000,1479039,567,567,567,567,0
|
|
20241024,091900,1479039,567,567,567,567,0
|
|
20241024,091800,1479039,567,567,567,567,653
|
|
20241024,091700,1108788,566,566,566,566,0
|
|
20241024,091600,1108788,566,566,566,566,0
|
|
20241024,091500,1108788,566,566,566,566,0
|
|
20241024,091400,1108788,566,566,566,566,0
|
|
20241024,091300,1108788,566,566,566,566,0
|
|
20241024,091200,1108788,566,566,566,566,0
|
|
20241024,091100,1108788,566,566,566,566,0
|
|
20241024,091000,1108788,566,566,566,566,0
|
|
20241024,090900,1108788,566,566,566,566,3
|
|
20241024,090800,1107090,566,566,566,566,0
|
|
20241024,090700,1107090,566,566,566,566,0
|
|
20241024,090600,1107090,566,566,566,566,0
|
|
20241024,090500,1107090,566,569,569,566,350
|
|
20241024,090400,908503,573,573,573,573,0
|
|
20241024,090300,908503,573,573,573,573,0
|
|
20241024,090200,908503,573,573,573,573,0
|
|
20241024,090100,908503,573,570,573,570,27
|
|
20241024,090000,893107,569,570,570,569,878
|