580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,183700,24046473,458,458,458,458,7375
|
|
20241002,183600,24046473,458,458,458,458,0
|
|
20241002,183500,24046473,458,458,458,458,0
|
|
20241002,183400,24046473,458,458,458,458,0
|
|
20241002,183300,24046473,458,458,458,458,0
|
|
20241002,183200,24046473,458,458,458,458,0
|
|
20241002,183100,24046473,458,458,458,458,0
|
|
20241002,183000,24046473,458,458,458,458,0
|
|
20241002,182900,24046473,458,458,458,458,0
|
|
20241002,182800,24046473,458,458,458,458,0
|
|
20241002,182700,24046473,458,458,458,458,0
|
|
20241002,182600,24046473,458,458,458,458,0
|
|
20241002,182500,24046473,458,458,458,458,0
|
|
20241002,182400,24046473,458,458,458,458,0
|
|
20241002,182300,24046473,458,458,458,458,0
|
|
20241002,182200,24046473,458,458,458,458,0
|
|
20241002,182100,24046473,458,458,458,458,0
|
|
20241002,182000,24046473,458,458,458,458,0
|
|
20241002,181900,24046473,458,458,458,458,0
|
|
20241002,181800,24046473,458,458,458,458,0
|
|
20241002,181700,24046473,458,458,458,458,0
|
|
20241002,181600,24046473,458,458,458,458,0
|
|
20241002,181500,24046473,458,458,458,458,0
|
|
20241002,181400,24046473,458,458,458,458,0
|
|
20241002,181300,24046473,458,458,458,458,0
|
|
20241002,181200,24046473,458,458,458,458,0
|
|
20241002,181100,24046473,458,458,458,458,0
|
|
20241002,181000,24046473,458,458,458,458,0
|
|
20241002,180900,24046473,458,458,458,458,0
|
|
20241002,180800,24046473,458,458,458,458,0
|
|
20241002,180700,24046473,458,458,458,458,7375
|
|
20241002,180600,24046473,458,458,458,458,0
|
|
20241002,180500,24046473,458,458,458,458,0
|
|
20241002,180400,24046473,458,458,458,458,0
|
|
20241002,180300,24046473,458,458,458,458,0
|
|
20241002,180200,24046473,458,458,458,458,0
|
|
20241002,180100,24046473,458,458,458,458,0
|
|
20241002,180000,24046473,458,458,458,458,0
|
|
20241002,175900,24046473,458,458,458,458,0
|
|
20241002,175800,24046473,458,458,458,458,0
|
|
20241002,175700,24046473,458,458,458,458,0
|
|
20241002,175600,24046473,458,458,458,458,0
|
|
20241002,175500,24046473,458,458,458,458,0
|
|
20241002,175400,24046473,458,458,458,458,0
|
|
20241002,175300,24046473,458,458,458,458,0
|
|
20241002,175200,24046473,458,458,458,458,0
|
|
20241002,175100,24046473,458,458,458,458,0
|
|
20241002,175000,24046473,458,458,458,458,0
|
|
20241002,174900,24046473,458,458,458,458,0
|
|
20241002,174800,24046473,458,458,458,458,0
|
|
20241002,174700,24046473,458,458,458,458,0
|
|
20241002,174600,24046473,458,458,458,458,0
|
|
20241002,174500,24046473,458,458,458,458,0
|
|
20241002,174400,24046473,458,458,458,458,0
|
|
20241002,174300,24046473,458,458,458,458,0
|
|
20241002,174200,24046473,458,458,458,458,0
|
|
20241002,174100,24046473,458,458,458,458,0
|
|
20241002,174000,24046473,458,458,458,458,0
|
|
20241002,173900,24046473,458,458,458,458,0
|
|
20241002,173800,24046473,458,458,458,458,0
|
|
20241002,173700,24046473,458,458,458,458,7375
|
|
20241002,173600,24046473,458,458,458,458,0
|
|
20241002,173500,24046473,458,458,458,458,0
|
|
20241002,173400,24046473,458,458,458,458,0
|
|
20241002,173300,24046473,458,458,458,458,0
|
|
20241002,173200,24046473,458,458,458,458,0
|
|
20241002,173100,24046473,458,458,458,458,0
|
|
20241002,173000,24046473,458,458,458,458,0
|
|
20241002,172900,24046473,458,458,458,458,0
|
|
20241002,172800,24046473,458,458,458,458,0
|
|
20241002,172700,24046473,458,458,458,458,0
|
|
20241002,172600,24046473,458,458,458,458,0
|
|
20241002,172500,24046473,458,458,458,458,0
|
|
20241002,172400,24046473,458,458,458,458,0
|
|
20241002,172300,24046473,458,458,458,458,0
|
|
20241002,172200,24046473,458,458,458,458,0
|
|
20241002,172100,24046473,458,458,458,458,0
|
|
20241002,172000,24046473,458,458,458,458,0
|
|
20241002,171900,24046473,458,458,458,458,0
|
|
20241002,171800,24046473,458,458,458,458,0
|
|
20241002,171700,24046473,458,458,458,458,0
|
|
20241002,171600,24046473,458,458,458,458,0
|
|
20241002,171500,24046473,458,458,458,458,0
|
|
20241002,171400,24046473,458,458,458,458,0
|
|
20241002,171300,24046473,458,458,458,458,0
|
|
20241002,171200,24046473,458,458,458,458,0
|
|
20241002,171100,24046473,458,458,458,458,0
|
|
20241002,171000,24046473,458,458,458,458,0
|
|
20241002,170900,24046473,458,458,458,458,0
|
|
20241002,170800,24046473,458,458,458,458,0
|
|
20241002,170700,24046473,458,458,458,458,7375
|
|
20241002,170600,24046473,458,458,458,458,0
|
|
20241002,170500,24046473,458,458,458,458,0
|
|
20241002,170400,24046473,458,458,458,458,0
|
|
20241002,170300,24046473,458,458,458,458,0
|
|
20241002,170200,24046473,458,458,458,458,0
|
|
20241002,170100,24046473,458,458,458,458,0
|
|
20241002,170000,24046473,458,458,458,458,0
|
|
20241002,165900,24046473,458,458,458,458,0
|
|
20241002,165800,24046473,458,458,458,458,0
|
|
20241002,165700,24046473,458,458,458,458,0
|
|
20241002,165600,24046473,458,458,458,458,0
|
|
20241002,165500,24046473,458,458,458,458,0
|
|
20241002,165400,24046473,458,458,458,458,0
|
|
20241002,165300,24046473,458,458,458,458,0
|
|
20241002,165200,24046473,458,458,458,458,0
|
|
20241002,165100,24046473,458,458,458,458,0
|
|
20241002,165000,24046473,458,458,458,458,0
|
|
20241002,164900,24046473,458,458,458,458,0
|
|
20241002,164800,24046473,458,458,458,458,0
|
|
20241002,164700,24046473,458,458,458,458,0
|
|
20241002,164600,24046473,458,458,458,458,0
|
|
20241002,164500,24046473,458,458,458,458,0
|
|
20241002,164400,24046473,458,458,458,458,0
|
|
20241002,164300,24046473,458,458,458,458,0
|
|
20241002,164200,24046473,458,458,458,458,0
|
|
20241002,164100,24046473,458,458,458,458,0
|
|
20241002,164000,24046473,458,458,458,458,0
|
|
20241002,163900,24046473,458,458,458,458,0
|
|
20241002,163800,24046473,458,458,458,458,0
|
|
20241002,163700,24046473,458,458,458,458,7375
|
|
20241002,163600,24046473,458,458,458,458,0
|
|
20241002,163500,24046473,458,458,458,458,0
|
|
20241002,163400,24046473,458,458,458,458,0
|
|
20241002,163300,24046473,458,458,458,458,0
|
|
20241002,163200,24046473,458,458,458,458,0
|
|
20241002,163100,24046473,458,458,458,458,0
|
|
20241002,163000,24046473,458,458,458,458,0
|
|
20241002,162900,24046473,458,458,458,458,0
|
|
20241002,162800,24046473,458,458,458,458,0
|
|
20241002,162700,24046473,458,458,458,458,0
|
|
20241002,162600,24046473,458,458,458,458,0
|
|
20241002,162500,24046473,458,458,458,458,0
|
|
20241002,162400,24046473,458,458,458,458,0
|
|
20241002,162300,24046473,458,458,458,458,0
|
|
20241002,162200,24046473,458,458,458,458,0
|
|
20241002,162100,24046473,458,458,458,458,0
|
|
20241002,162000,24046473,458,458,458,458,0
|
|
20241002,161900,24046473,458,458,458,458,0
|
|
20241002,161800,24046473,458,458,458,458,0
|
|
20241002,161700,24046473,458,458,458,458,0
|
|
20241002,161600,24046473,458,458,458,458,0
|
|
20241002,161500,24046473,458,458,458,458,0
|
|
20241002,161400,24046473,458,458,458,458,0
|
|
20241002,161300,24046473,458,458,458,458,0
|
|
20241002,161200,24046473,458,458,458,458,0
|
|
20241002,161100,24046473,458,458,458,458,0
|
|
20241002,161000,24046473,458,458,458,458,0
|
|
20241002,160900,24046473,458,458,458,458,0
|
|
20241002,160800,24046473,458,458,458,458,0
|
|
20241002,160700,24046473,458,458,458,458,7375
|
|
20241002,160600,24046473,458,458,458,458,0
|
|
20241002,160500,24046473,458,458,458,458,0
|
|
20241002,160400,24046473,458,458,458,458,0
|
|
20241002,160300,24046473,458,458,458,458,0
|
|
20241002,160200,24046473,458,458,458,458,0
|
|
20241002,160100,24046473,458,458,458,458,0
|
|
20241002,160000,24046473,458,458,458,458,0
|
|
20241002,155900,24046473,458,458,458,458,0
|
|
20241002,155800,24046473,458,458,458,458,0
|
|
20241002,155700,24046473,458,458,458,458,0
|
|
20241002,155600,24046473,458,458,458,458,0
|
|
20241002,155500,24046473,458,458,458,458,0
|
|
20241002,155400,24046473,458,458,458,458,0
|
|
20241002,155300,24046473,458,458,458,458,0
|
|
20241002,155200,24046473,458,458,458,458,0
|
|
20241002,155100,24046473,458,458,458,458,0
|
|
20241002,155000,24046473,458,458,458,458,0
|
|
20241002,154900,24046473,458,458,458,458,0
|
|
20241002,154800,24046473,458,458,458,458,0
|
|
20241002,154700,24046473,458,458,458,458,0
|
|
20241002,154600,24046473,458,458,458,458,0
|
|
20241002,154500,24046473,458,458,458,458,0
|
|
20241002,154400,24046473,458,458,458,458,0
|
|
20241002,154300,24046473,458,458,458,458,0
|
|
20241002,154200,24046473,458,458,458,458,0
|
|
20241002,154100,24046473,458,458,458,458,0
|
|
20241002,154000,24046473,458,458,458,458,0
|
|
20241002,153900,24046473,458,458,458,458,0
|
|
20241002,153800,24046473,458,458,458,458,0
|
|
20241002,153700,24046473,458,458,458,458,7375
|
|
20241002,153600,24046473,458,458,458,458,0
|
|
20241002,153500,24046473,458,458,458,458,0
|
|
20241002,153400,24046473,458,458,458,458,0
|
|
20241002,153300,24046473,458,458,458,458,0
|
|
20241002,153200,24046473,458,458,458,458,0
|
|
20241002,153100,24046473,458,458,458,458,0
|
|
20241002,153000,24046473,458,458,458,458,7375
|
|
20241002,152900,20668723,459,459,459,459,0
|
|
20241002,152800,20668723,459,459,459,459,0
|
|
20241002,152700,20668723,459,459,459,459,0
|
|
20241002,152600,20668723,459,459,459,459,0
|
|
20241002,152500,20668723,459,459,459,459,0
|
|
20241002,152400,20668723,459,459,459,459,0
|
|
20241002,152300,20668723,459,459,459,459,0
|
|
20241002,152200,20668723,459,459,459,459,0
|
|
20241002,152100,20668723,459,459,459,459,0
|
|
20241002,152000,20668723,459,459,459,459,0
|
|
20241002,151900,20668723,459,459,459,459,0
|
|
20241002,151800,20668723,459,460,460,459,404
|
|
20241002,151700,20482884,461,461,461,461,0
|
|
20241002,151600,20482884,461,461,461,461,0
|
|
20241002,151500,20482884,461,461,461,461,0
|
|
20241002,151400,20482884,461,461,461,461,0
|
|
20241002,151300,20482884,461,461,461,461,0
|
|
20241002,151200,20482884,461,461,461,461,0
|
|
20241002,151100,20482884,461,461,461,461,5
|
|
20241002,151000,20480579,461,461,461,461,0
|
|
20241002,150900,20480579,461,461,461,461,0
|
|
20241002,150800,20480579,461,461,461,461,6
|
|
20241002,150700,20477813,461,461,461,461,0
|
|
20241002,150600,20477813,461,461,461,461,0
|
|
20241002,150500,20477813,461,461,461,461,0
|
|
20241002,150400,20477813,461,461,461,461,0
|
|
20241002,150300,20477813,461,461,461,461,0
|
|
20241002,150200,20477813,461,461,461,461,30
|
|
20241002,150100,20463983,461,461,461,461,0
|
|
20241002,150000,20463983,461,461,461,461,0
|
|
20241002,145900,20463983,461,461,461,461,63
|
|
20241002,145800,20434940,461,461,461,461,0
|
|
20241002,145700,20434940,461,461,461,461,7
|
|
20241002,145600,20431713,460,460,460,460,46
|
|
20241002,145500,20410553,461,461,461,461,8
|
|
20241002,145400,20406865,460,460,460,460,74
|
|
20241002,145300,20372825,459,459,459,459,0
|
|
20241002,145200,20372825,459,459,459,459,0
|
|
20241002,145100,20372825,459,459,459,459,46
|
|
20241002,145000,20351711,459,459,459,459,0
|
|
20241002,144900,20351711,459,459,459,459,0
|
|
20241002,144800,20351711,459,459,459,459,0
|
|
20241002,144700,20351711,459,459,459,459,209
|
|
20241002,144600,20255780,459,458,459,458,52
|
|
20241002,144500,20231958,459,459,459,459,0
|
|
20241002,144400,20231958,459,459,459,459,1
|
|
20241002,144300,20231499,459,459,459,459,184
|
|
20241002,144200,20147043,459,459,459,459,65
|
|
20241002,144100,20117208,459,459,459,459,20
|
|
20241002,144000,20108028,460,460,460,460,6
|
|
20241002,143900,20105268,460,460,460,460,0
|
|
20241002,143800,20105268,460,460,460,460,0
|
|
20241002,143700,20105268,460,460,460,460,7
|
|
20241002,143600,20102048,460,460,460,460,19
|
|
20241002,143500,20093308,459,459,459,459,0
|
|
20241002,143400,20093308,459,459,459,459,0
|
|
20241002,143300,20093308,459,459,459,459,0
|
|
20241002,143200,20093308,459,459,459,459,667
|
|
20241002,143100,19787155,459,459,459,458,479
|
|
20241002,143000,19567340,459,459,459,459,799
|
|
20241002,142900,19200599,459,459,459,459,0
|
|
20241002,142800,19200599,459,460,460,459,4001
|
|
20241002,142700,17363252,460,460,460,460,0
|
|
20241002,142600,17363252,460,460,460,460,47
|
|
20241002,142500,17341632,462,462,462,462,0
|
|
20241002,142400,17341632,462,462,462,462,0
|
|
20241002,142300,17341632,462,462,462,462,0
|
|
20241002,142200,17341632,462,462,462,462,0
|
|
20241002,142100,17341632,462,462,462,462,0
|
|
20241002,142000,17341632,462,462,462,462,0
|
|
20241002,141900,17341632,462,462,462,462,0
|
|
20241002,141800,17341632,462,462,462,462,0
|
|
20241002,141700,17341632,462,462,462,462,0
|
|
20241002,141600,17341632,462,462,462,462,0
|
|
20241002,141500,17341632,462,462,462,462,0
|
|
20241002,141400,17341632,462,462,462,462,0
|
|
20241002,141300,17341632,462,462,462,462,0
|
|
20241002,141200,17341632,462,462,462,462,0
|
|
20241002,141100,17341632,462,462,462,462,50
|
|
20241002,141000,17318532,462,462,462,462,220
|
|
20241002,140900,17216892,460,460,460,460,0
|
|
20241002,140800,17216892,460,460,460,460,0
|
|
20241002,140700,17216892,460,460,460,460,0
|
|
20241002,140600,17216892,460,460,460,460,1
|
|
20241002,140500,17216432,462,462,462,462,0
|
|
20241002,140400,17216432,462,462,462,462,0
|
|
20241002,140300,17216432,462,462,462,462,0
|
|
20241002,140200,17216432,462,462,462,462,0
|
|
20241002,140100,17216432,462,462,462,462,0
|
|
20241002,140000,17216432,462,462,462,462,0
|
|
20241002,135900,17216432,462,462,462,462,0
|
|
20241002,135800,17216432,462,462,462,462,0
|
|
20241002,135700,17216432,462,462,462,462,0
|
|
20241002,135600,17216432,462,462,462,462,0
|
|
20241002,135500,17216432,462,462,462,462,0
|
|
20241002,135400,17216432,462,462,462,462,0
|
|
20241002,135300,17216432,462,462,462,462,0
|
|
20241002,135200,17216432,462,462,462,462,0
|
|
20241002,135100,17216432,462,462,462,462,0
|
|
20241002,135000,17216432,462,462,462,462,0
|
|
20241002,134900,17216432,462,462,462,462,5
|
|
20241002,134800,17214122,462,462,462,462,0
|
|
20241002,134700,17214122,462,462,462,462,0
|
|
20241002,134600,17214122,462,462,462,462,207
|
|
20241002,134500,17118488,463,463,463,463,0
|
|
20241002,134400,17118488,463,463,463,463,0
|
|
20241002,134300,17118488,463,463,463,463,0
|
|
20241002,134200,17118488,463,463,463,463,0
|
|
20241002,134100,17118488,463,463,463,463,0
|
|
20241002,134000,17118488,463,463,463,463,0
|
|
20241002,133900,17118488,463,463,463,463,0
|
|
20241002,133800,17118488,463,463,463,463,0
|
|
20241002,133700,17118488,463,463,463,463,0
|
|
20241002,133600,17118488,463,463,463,463,0
|
|
20241002,133500,17118488,463,463,463,463,1000
|
|
20241002,133400,16655488,464,464,464,464,0
|
|
20241002,133300,16655488,464,464,464,464,0
|
|
20241002,133200,16655488,464,464,464,464,0
|
|
20241002,133100,16655488,464,464,464,464,0
|
|
20241002,133000,16655488,464,464,464,464,0
|
|
20241002,132900,16655488,464,464,464,464,0
|
|
20241002,132800,16655488,464,464,464,464,0
|
|
20241002,132700,16655488,464,464,464,464,0
|
|
20241002,132600,16655488,464,464,464,464,0
|
|
20241002,132500,16655488,464,464,464,464,0
|
|
20241002,132400,16655488,464,464,464,464,0
|
|
20241002,132300,16655488,464,464,464,464,0
|
|
20241002,132200,16655488,464,464,464,464,0
|
|
20241002,132100,16655488,464,464,464,464,0
|
|
20241002,132000,16655488,464,464,464,464,1
|
|
20241002,131900,16655024,464,464,464,464,0
|
|
20241002,131800,16655024,464,464,464,464,0
|
|
20241002,131700,16655024,464,464,464,464,0
|
|
20241002,131600,16655024,464,464,464,464,0
|
|
20241002,131500,16655024,464,464,464,464,0
|
|
20241002,131400,16655024,464,464,464,464,0
|
|
20241002,131300,16655024,464,464,464,464,0
|
|
20241002,131200,16655024,464,464,464,464,0
|
|
20241002,131100,16655024,464,464,464,464,0
|
|
20241002,131000,16655024,464,464,464,464,0
|
|
20241002,130900,16655024,464,464,464,464,0
|
|
20241002,130800,16655024,464,464,464,464,0
|
|
20241002,130700,16655024,464,464,464,464,0
|
|
20241002,130600,16655024,464,464,464,464,0
|
|
20241002,130500,16655024,464,464,464,464,0
|
|
20241002,130400,16655024,464,464,464,464,0
|
|
20241002,130300,16655024,464,464,464,464,0
|
|
20241002,130200,16655024,464,464,464,464,0
|
|
20241002,130100,16655024,464,464,464,464,0
|
|
20241002,130000,16655024,464,464,464,464,0
|
|
20241002,125900,16655024,464,464,464,464,0
|
|
20241002,125800,16655024,464,464,464,464,0
|
|
20241002,125700,16655024,464,464,464,464,0
|
|
20241002,125600,16655024,464,464,464,464,0
|
|
20241002,125500,16655024,464,464,464,464,0
|
|
20241002,125400,16655024,464,464,464,464,0
|
|
20241002,125300,16655024,464,464,464,464,1
|
|
20241002,125200,16654560,464,460,464,460,2
|
|
20241002,125100,16653636,460,460,460,460,0
|
|
20241002,125000,16653636,460,460,460,460,0
|
|
20241002,124900,16653636,460,460,460,460,0
|
|
20241002,124800,16653636,460,460,460,460,0
|
|
20241002,124700,16653636,460,460,460,460,0
|
|
20241002,124600,16653636,460,460,460,460,0
|
|
20241002,124500,16653636,460,460,460,460,0
|
|
20241002,124400,16653636,460,460,460,460,980
|
|
20241002,124300,16202836,460,460,460,460,419
|
|
20241002,124200,16010096,460,460,460,460,99
|
|
20241002,124100,15964556,460,460,460,460,382
|
|
20241002,124000,15788836,460,460,460,460,66
|
|
20241002,123900,15758476,460,460,460,460,0
|
|
20241002,123800,15758476,460,460,460,460,0
|
|
20241002,123700,15758476,460,460,460,460,0
|
|
20241002,123600,15758476,460,460,460,460,0
|
|
20241002,123500,15758476,460,460,460,460,0
|
|
20241002,123400,15758476,460,460,460,460,0
|
|
20241002,123300,15758476,460,460,460,460,0
|
|
20241002,123200,15758476,460,460,460,460,0
|
|
20241002,123100,15758476,460,460,460,460,0
|
|
20241002,123000,15758476,460,460,460,460,0
|
|
20241002,122900,15758476,460,460,460,460,0
|
|
20241002,122800,15758476,460,460,460,460,0
|
|
20241002,122700,15758476,460,460,460,460,0
|
|
20241002,122600,15758476,460,460,460,460,0
|
|
20241002,122500,15758476,460,460,460,460,0
|
|
20241002,122400,15758476,460,460,460,460,0
|
|
20241002,122300,15758476,460,460,460,460,0
|
|
20241002,122200,15758476,460,460,460,460,1729
|
|
20241002,122100,14963136,459,459,459,459,0
|
|
20241002,122000,14963136,459,459,459,459,369
|
|
20241002,121900,14793765,460,460,460,460,5
|
|
20241002,121800,14791465,460,460,460,460,0
|
|
20241002,121700,14791465,460,460,460,460,0
|
|
20241002,121600,14791465,460,460,460,460,0
|
|
20241002,121500,14791465,460,460,460,460,0
|
|
20241002,121400,14791465,460,460,460,460,8
|
|
20241002,121300,14787785,460,460,460,460,8
|
|
20241002,121200,14784105,460,460,460,460,0
|
|
20241002,121100,14784105,460,460,460,460,0
|
|
20241002,121000,14784105,460,460,460,460,3
|
|
20241002,120900,14782725,460,460,460,460,0
|
|
20241002,120800,14782725,460,460,460,460,5
|
|
20241002,120700,14780425,460,460,460,460,13818
|
|
20241002,120600,8424145,460,460,461,460,2688
|
|
20241002,120500,7187614,461,461,461,461,1363
|
|
20241002,120400,6559271,461,461,461,461,2146
|
|
20241002,120300,5569965,461,461,461,461,0
|
|
20241002,120200,5569965,461,461,461,461,0
|
|
20241002,120100,5569965,461,461,461,461,0
|
|
20241002,120000,5569965,461,461,461,461,0
|
|
20241002,115900,5569965,461,461,461,461,0
|
|
20241002,115800,5569965,461,461,461,461,20
|
|
20241002,115700,5560745,461,461,461,461,12
|
|
20241002,115600,5555213,461,461,461,461,0
|
|
20241002,115500,5555213,461,461,461,461,1000
|
|
20241002,115400,5094213,462,462,462,462,0
|
|
20241002,115300,5094213,462,462,462,462,0
|
|
20241002,115200,5094213,462,462,462,462,5
|
|
20241002,115100,5091903,461,461,461,461,28
|
|
20241002,115000,5078995,462,462,462,462,0
|
|
20241002,114900,5078995,462,462,462,462,0
|
|
20241002,114800,5078995,462,462,462,462,0
|
|
20241002,114700,5078995,462,462,462,462,0
|
|
20241002,114600,5078995,462,462,462,462,0
|
|
20241002,114500,5078995,462,462,462,462,0
|
|
20241002,114400,5078995,462,462,462,462,0
|
|
20241002,114300,5078995,462,462,462,462,0
|
|
20241002,114200,5078995,462,462,462,462,0
|
|
20241002,114100,5078995,462,462,462,462,0
|
|
20241002,114000,5078995,462,462,462,462,0
|
|
20241002,113900,5078995,462,462,462,462,0
|
|
20241002,113800,5078995,462,462,462,462,1
|
|
20241002,113700,5078533,461,461,461,461,10
|
|
20241002,113600,5073923,461,461,461,461,8
|
|
20241002,113500,5070235,462,462,462,462,1
|
|
20241002,113400,5069773,462,462,462,462,0
|
|
20241002,113300,5069773,462,462,462,462,0
|
|
20241002,113200,5069773,462,462,462,462,0
|
|
20241002,113100,5069773,462,462,462,462,0
|
|
20241002,113000,5069773,462,462,462,462,0
|
|
20241002,112900,5069773,462,462,462,462,0
|
|
20241002,112800,5069773,462,462,462,462,0
|
|
20241002,112700,5069773,462,462,462,462,0
|
|
20241002,112600,5069773,462,462,462,462,0
|
|
20241002,112500,5069773,462,462,462,462,0
|
|
20241002,112400,5069773,462,462,462,462,0
|
|
20241002,112300,5069773,462,462,462,462,50
|
|
20241002,112200,5046673,461,462,462,461,76
|
|
20241002,112100,5011636,462,462,462,462,0
|
|
20241002,112000,5011636,462,462,462,462,0
|
|
20241002,111900,5011636,462,462,462,462,0
|
|
20241002,111800,5011636,462,462,462,462,1
|
|
20241002,111700,5011174,462,462,462,462,0
|
|
20241002,111600,5011174,462,462,462,462,0
|
|
20241002,111500,5011174,462,462,462,462,0
|
|
20241002,111400,5011174,462,462,462,462,0
|
|
20241002,111300,5011174,462,462,462,462,0
|
|
20241002,111200,5011174,462,462,462,462,0
|
|
20241002,111100,5011174,462,462,462,462,0
|
|
20241002,111000,5011174,462,462,462,462,0
|
|
20241002,110900,5011174,462,462,462,462,0
|
|
20241002,110800,5011174,462,462,462,462,50
|
|
20241002,110700,4988074,462,462,462,461,904
|
|
20241002,110600,4570730,464,464,464,464,0
|
|
20241002,110500,4570730,464,464,464,464,0
|
|
20241002,110400,4570730,464,464,464,464,0
|
|
20241002,110300,4570730,464,464,464,464,0
|
|
20241002,110200,4570730,464,464,464,464,0
|
|
20241002,110100,4570730,464,464,464,464,0
|
|
20241002,110000,4570730,464,464,464,464,2540
|
|
20241002,105900,3392170,464,464,464,464,0
|
|
20241002,105800,3392170,464,464,464,464,0
|
|
20241002,105700,3392170,464,464,464,464,50
|
|
20241002,105600,3368970,464,464,464,464,0
|
|
20241002,105500,3368970,464,464,464,464,0
|
|
20241002,105400,3368970,464,464,464,464,100
|
|
20241002,105300,3322570,464,464,464,464,0
|
|
20241002,105200,3322570,464,464,464,464,0
|
|
20241002,105100,3322570,464,464,464,464,0
|
|
20241002,105000,3322570,464,464,464,464,0
|
|
20241002,104900,3322570,464,464,464,464,0
|
|
20241002,104800,3322570,464,464,464,464,0
|
|
20241002,104700,3322570,464,464,464,464,0
|
|
20241002,104600,3322570,464,464,464,464,0
|
|
20241002,104500,3322570,464,463,464,463,30
|
|
20241002,104400,3308655,462,462,462,462,0
|
|
20241002,104300,3308655,462,463,463,462,2036
|
|
20241002,104200,2365993,463,463,463,463,0
|
|
20241002,104100,2365993,463,463,463,463,0
|
|
20241002,104000,2365993,463,463,463,463,0
|
|
20241002,103900,2365993,463,463,463,463,0
|
|
20241002,103800,2365993,463,463,463,463,0
|
|
20241002,103700,2365993,463,463,463,463,0
|
|
20241002,103600,2365993,463,463,463,463,20
|
|
20241002,103500,2356733,462,462,462,462,0
|
|
20241002,103400,2356733,462,462,462,462,0
|
|
20241002,103300,2356733,462,462,462,462,0
|
|
20241002,103200,2356733,462,462,462,462,0
|
|
20241002,103100,2356733,462,462,462,462,0
|
|
20241002,103000,2356733,462,462,462,462,0
|
|
20241002,102900,2356733,462,462,462,462,0
|
|
20241002,102800,2356733,462,462,462,462,57
|
|
20241002,102700,2330399,462,462,462,462,1
|
|
20241002,102600,2329937,462,462,462,462,0
|
|
20241002,102500,2329937,462,462,462,462,0
|
|
20241002,102400,2329937,462,462,462,462,0
|
|
20241002,102300,2329937,462,462,462,462,81
|
|
20241002,102200,2292515,463,463,463,463,0
|
|
20241002,102100,2292515,463,463,463,463,0
|
|
20241002,102000,2292515,463,463,463,463,0
|
|
20241002,101900,2292515,463,463,463,463,0
|
|
20241002,101800,2292515,463,463,463,463,0
|
|
20241002,101700,2292515,463,463,463,463,1755
|
|
20241002,101600,1479950,463,463,463,463,90
|
|
20241002,101500,1438280,464,464,464,464,0
|
|
20241002,101400,1438280,464,464,464,464,0
|
|
20241002,101300,1438280,464,464,464,464,0
|
|
20241002,101200,1438280,464,464,464,464,0
|
|
20241002,101100,1438280,464,464,464,464,0
|
|
20241002,101000,1438280,464,464,464,464,0
|
|
20241002,100900,1438280,464,464,464,464,0
|
|
20241002,100800,1438280,464,464,464,464,1
|
|
20241002,100700,1437816,462,462,462,462,0
|
|
20241002,100600,1437816,462,462,462,462,0
|
|
20241002,100500,1437816,462,462,462,462,0
|
|
20241002,100400,1437816,462,462,462,462,0
|
|
20241002,100300,1437816,462,462,462,462,0
|
|
20241002,100200,1437816,462,462,462,462,0
|
|
20241002,100100,1437816,462,462,462,462,0
|
|
20241002,100000,1437816,462,462,462,462,0
|
|
20241002,095900,1437816,462,462,462,462,0
|
|
20241002,095800,1437816,462,462,462,462,0
|
|
20241002,095700,1437816,462,462,462,462,0
|
|
20241002,095600,1437816,462,462,462,462,0
|
|
20241002,095500,1437816,462,462,462,462,4
|
|
20241002,095400,1435968,463,463,463,463,0
|
|
20241002,095300,1435968,463,463,463,463,0
|
|
20241002,095200,1435968,463,463,463,463,0
|
|
20241002,095100,1435968,463,463,463,463,0
|
|
20241002,095000,1435968,463,463,463,463,0
|
|
20241002,094900,1435968,463,463,463,463,0
|
|
20241002,094800,1435968,463,463,463,463,0
|
|
20241002,094700,1435968,463,463,463,463,0
|
|
20241002,094600,1435968,463,463,463,463,0
|
|
20241002,094500,1435968,463,463,463,463,0
|
|
20241002,094400,1435968,463,463,463,463,0
|
|
20241002,094300,1435968,463,463,463,463,0
|
|
20241002,094200,1435968,463,463,463,463,200
|
|
20241002,094100,1343368,463,463,463,463,0
|
|
20241002,094000,1343368,463,463,463,463,0
|
|
20241002,093900,1343368,463,462,463,462,16
|
|
20241002,093800,1335964,462,461,462,461,44
|
|
20241002,093700,1315637,461,461,461,461,11
|
|
20241002,093600,1310566,461,461,461,461,15
|
|
20241002,093500,1303651,460,460,460,460,0
|
|
20241002,093400,1303651,460,460,460,460,0
|
|
20241002,093300,1303651,460,460,460,460,0
|
|
20241002,093200,1303651,460,460,460,460,0
|
|
20241002,093100,1303651,460,460,460,460,47
|
|
20241002,093000,1282031,460,461,461,460,11
|
|
20241002,092900,1276961,461,461,461,461,0
|
|
20241002,092800,1276961,461,461,461,461,0
|
|
20241002,092700,1276961,461,461,461,461,0
|
|
20241002,092600,1276961,461,461,461,461,10
|
|
20241002,092500,1272351,461,461,461,461,10
|
|
20241002,092400,1267741,461,461,461,461,100
|
|
20241002,092300,1221641,463,463,463,463,0
|
|
20241002,092200,1221641,463,463,463,463,0
|
|
20241002,092100,1221641,463,463,463,463,20
|
|
20241002,092000,1212381,458,458,458,458,0
|
|
20241002,091900,1212381,458,458,458,458,0
|
|
20241002,091800,1212381,458,458,458,458,0
|
|
20241002,091700,1212381,458,460,460,458,1013
|
|
20241002,091600,747756,459,459,459,459,0
|
|
20241002,091500,747756,459,460,460,459,1000
|
|
20241002,091400,287853,460,463,463,460,116
|
|
20241002,091300,234481,463,463,463,463,231
|
|
20241002,091200,127528,463,463,463,463,0
|
|
20241002,091100,127528,463,463,463,463,1
|
|
20241002,091000,127065,460,460,460,460,0
|
|
20241002,090900,127065,460,460,460,460,75
|
|
20241002,090800,92565,459,459,459,459,0
|
|
20241002,090700,92565,459,459,459,459,0
|
|
20241002,090600,92565,459,459,459,459,0
|
|
20241002,090500,92565,459,459,459,459,0
|
|
20241002,090400,92565,459,459,459,459,0
|
|
20241002,090300,92565,459,459,459,459,0
|
|
20241002,090200,92565,459,459,459,459,0
|
|
20241002,090100,92565,459,459,459,459,0
|
|
20241002,090000,92565,459,463,463,459,201
|