580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,183700,38115165,460,460,460,460,1000
|
|
20241014,183600,38115165,460,460,460,460,0
|
|
20241014,183500,38115165,460,460,460,460,0
|
|
20241014,183400,38115165,460,460,460,460,0
|
|
20241014,183300,38115165,460,460,460,460,0
|
|
20241014,183200,38115165,460,460,460,460,0
|
|
20241014,183100,38115165,460,460,460,460,0
|
|
20241014,183000,38115165,460,460,460,460,0
|
|
20241014,182900,38115165,460,460,460,460,0
|
|
20241014,182800,38115165,460,460,460,460,0
|
|
20241014,182700,38115165,460,460,460,460,0
|
|
20241014,182600,38115165,460,460,460,460,0
|
|
20241014,182500,38115165,460,460,460,460,0
|
|
20241014,182400,38115165,460,460,460,460,0
|
|
20241014,182300,38115165,460,460,460,460,0
|
|
20241014,182200,38115165,460,460,460,460,0
|
|
20241014,182100,38115165,460,460,460,460,0
|
|
20241014,182000,38115165,460,460,460,460,0
|
|
20241014,181900,38115165,460,460,460,460,0
|
|
20241014,181800,38115165,460,460,460,460,0
|
|
20241014,181700,38115165,460,460,460,460,0
|
|
20241014,181600,38115165,460,460,460,460,0
|
|
20241014,181500,38115165,460,460,460,460,0
|
|
20241014,181400,38115165,460,460,460,460,0
|
|
20241014,181300,38115165,460,460,460,460,0
|
|
20241014,181200,38115165,460,460,460,460,0
|
|
20241014,181100,38115165,460,460,460,460,0
|
|
20241014,181000,38115165,460,460,460,460,0
|
|
20241014,180900,38115165,460,460,460,460,0
|
|
20241014,180800,38115165,460,460,460,460,0
|
|
20241014,180700,38115165,460,460,460,460,1000
|
|
20241014,180600,38115165,460,460,460,460,0
|
|
20241014,180500,38115165,460,460,460,460,0
|
|
20241014,180400,38115165,460,460,460,460,0
|
|
20241014,180300,38115165,460,460,460,460,0
|
|
20241014,180200,38115165,460,460,460,460,0
|
|
20241014,180100,38115165,460,460,460,460,0
|
|
20241014,180000,38115165,460,460,460,460,0
|
|
20241014,175900,38115165,460,460,460,460,0
|
|
20241014,175800,38115165,460,460,460,460,0
|
|
20241014,175700,38115165,460,460,460,460,0
|
|
20241014,175600,38115165,460,460,460,460,0
|
|
20241014,175500,38115165,460,460,460,460,0
|
|
20241014,175400,38115165,460,460,460,460,0
|
|
20241014,175300,38115165,460,460,460,460,0
|
|
20241014,175200,38115165,460,460,460,460,0
|
|
20241014,175100,38115165,460,460,460,460,0
|
|
20241014,175000,38115165,460,460,460,460,0
|
|
20241014,174900,38115165,460,460,460,460,0
|
|
20241014,174800,38115165,460,460,460,460,0
|
|
20241014,174700,38115165,460,460,460,460,0
|
|
20241014,174600,38115165,460,460,460,460,0
|
|
20241014,174500,38115165,460,460,460,460,0
|
|
20241014,174400,38115165,460,460,460,460,0
|
|
20241014,174300,38115165,460,460,460,460,0
|
|
20241014,174200,38115165,460,460,460,460,0
|
|
20241014,174100,38115165,460,460,460,460,0
|
|
20241014,174000,38115165,460,460,460,460,0
|
|
20241014,173900,38115165,460,460,460,460,0
|
|
20241014,173800,38115165,460,460,460,460,0
|
|
20241014,173700,38115165,460,460,460,460,1000
|
|
20241014,173600,38115165,460,460,460,460,0
|
|
20241014,173500,38115165,460,460,460,460,0
|
|
20241014,173400,38115165,460,460,460,460,0
|
|
20241014,173300,38115165,460,460,460,460,0
|
|
20241014,173200,38115165,460,460,460,460,0
|
|
20241014,173100,38115165,460,460,460,460,0
|
|
20241014,173000,38115165,460,460,460,460,0
|
|
20241014,172900,38115165,460,460,460,460,0
|
|
20241014,172800,38115165,460,460,460,460,0
|
|
20241014,172700,38115165,460,460,460,460,0
|
|
20241014,172600,38115165,460,460,460,460,0
|
|
20241014,172500,38115165,460,460,460,460,0
|
|
20241014,172400,38115165,460,460,460,460,0
|
|
20241014,172300,38115165,460,460,460,460,0
|
|
20241014,172200,38115165,460,460,460,460,0
|
|
20241014,172100,38115165,460,460,460,460,0
|
|
20241014,172000,38115165,460,460,460,460,0
|
|
20241014,171900,38115165,460,460,460,460,0
|
|
20241014,171800,38115165,460,460,460,460,0
|
|
20241014,171700,38115165,460,460,460,460,0
|
|
20241014,171600,38115165,460,460,460,460,0
|
|
20241014,171500,38115165,460,460,460,460,0
|
|
20241014,171400,38115165,460,460,460,460,0
|
|
20241014,171300,38115165,460,460,460,460,0
|
|
20241014,171200,38115165,460,460,460,460,0
|
|
20241014,171100,38115165,460,460,460,460,0
|
|
20241014,171000,38115165,460,460,460,460,0
|
|
20241014,170900,38115165,460,460,460,460,0
|
|
20241014,170800,38115165,460,460,460,460,0
|
|
20241014,170700,38115165,460,460,460,460,1000
|
|
20241014,170600,38115165,460,460,460,460,0
|
|
20241014,170500,38115165,460,460,460,460,0
|
|
20241014,170400,38115165,460,460,460,460,0
|
|
20241014,170300,38115165,460,460,460,460,0
|
|
20241014,170200,38115165,460,460,460,460,0
|
|
20241014,170100,38115165,460,460,460,460,0
|
|
20241014,170000,38115165,460,460,460,460,0
|
|
20241014,165900,38115165,460,460,460,460,0
|
|
20241014,165800,38115165,460,460,460,460,0
|
|
20241014,165700,38115165,460,460,460,460,0
|
|
20241014,165600,38115165,460,460,460,460,0
|
|
20241014,165500,38115165,460,460,460,460,0
|
|
20241014,165400,38115165,460,460,460,460,0
|
|
20241014,165300,38115165,460,460,460,460,0
|
|
20241014,165200,38115165,460,460,460,460,0
|
|
20241014,165100,38115165,460,460,460,460,0
|
|
20241014,165000,38115165,460,460,460,460,0
|
|
20241014,164900,38115165,460,460,460,460,0
|
|
20241014,164800,38115165,460,460,460,460,0
|
|
20241014,164700,38115165,460,460,460,460,0
|
|
20241014,164600,38115165,460,460,460,460,0
|
|
20241014,164500,38115165,460,460,460,460,0
|
|
20241014,164400,38115165,460,460,460,460,0
|
|
20241014,164300,38115165,460,460,460,460,0
|
|
20241014,164200,38115165,460,460,460,460,0
|
|
20241014,164100,38115165,460,460,460,460,0
|
|
20241014,164000,38115165,460,460,460,460,0
|
|
20241014,163900,38115165,460,460,460,460,0
|
|
20241014,163800,38115165,460,460,460,460,0
|
|
20241014,163700,38115165,460,460,460,460,1000
|
|
20241014,163600,38115165,460,460,460,460,0
|
|
20241014,163500,38115165,460,460,460,460,0
|
|
20241014,163400,38115165,460,460,460,460,0
|
|
20241014,163300,38115165,460,460,460,460,0
|
|
20241014,163200,38115165,460,460,460,460,0
|
|
20241014,163100,38115165,460,460,460,460,0
|
|
20241014,163000,38115165,460,460,460,460,0
|
|
20241014,162900,38115165,460,460,460,460,0
|
|
20241014,162800,38115165,460,460,460,460,0
|
|
20241014,162700,38115165,460,460,460,460,0
|
|
20241014,162600,38115165,460,460,460,460,0
|
|
20241014,162500,38115165,460,460,460,460,0
|
|
20241014,162400,38115165,460,460,460,460,0
|
|
20241014,162300,38115165,460,460,460,460,0
|
|
20241014,162200,38115165,460,460,460,460,0
|
|
20241014,162100,38115165,460,460,460,460,0
|
|
20241014,162000,38115165,460,460,460,460,0
|
|
20241014,161900,38115165,460,460,460,460,0
|
|
20241014,161800,38115165,460,460,460,460,0
|
|
20241014,161700,38115165,460,460,460,460,0
|
|
20241014,161600,38115165,460,460,460,460,0
|
|
20241014,161500,38115165,460,460,460,460,0
|
|
20241014,161400,38115165,460,460,460,460,0
|
|
20241014,161300,38115165,460,460,460,460,0
|
|
20241014,161200,38115165,460,460,460,460,0
|
|
20241014,161100,38115165,460,460,460,460,0
|
|
20241014,161000,38115165,460,460,460,460,0
|
|
20241014,160900,38115165,460,460,460,460,0
|
|
20241014,160800,38115165,460,460,460,460,0
|
|
20241014,160700,38115165,460,460,460,460,1000
|
|
20241014,160600,38115165,460,460,460,460,0
|
|
20241014,160500,38115165,460,460,460,460,0
|
|
20241014,160400,38115165,460,460,460,460,0
|
|
20241014,160300,38115165,460,460,460,460,0
|
|
20241014,160200,38115165,460,460,460,460,0
|
|
20241014,160100,38115165,460,460,460,460,0
|
|
20241014,160000,38115165,460,460,460,460,0
|
|
20241014,155900,38115165,460,460,460,460,0
|
|
20241014,155800,38115165,460,460,460,460,0
|
|
20241014,155700,38115165,460,460,460,460,0
|
|
20241014,155600,38115165,460,460,460,460,0
|
|
20241014,155500,38115165,460,460,460,460,0
|
|
20241014,155400,38115165,460,460,460,460,0
|
|
20241014,155300,38115165,460,460,460,460,0
|
|
20241014,155200,38115165,460,460,460,460,0
|
|
20241014,155100,38115165,460,460,460,460,0
|
|
20241014,155000,38115165,460,460,460,460,0
|
|
20241014,154900,38115165,460,460,460,460,0
|
|
20241014,154800,38115165,460,460,460,460,0
|
|
20241014,154700,38115165,460,460,460,460,0
|
|
20241014,154600,38115165,460,460,460,460,0
|
|
20241014,154500,38115165,460,460,460,460,0
|
|
20241014,154400,38115165,460,460,460,460,0
|
|
20241014,154300,38115165,460,460,460,460,0
|
|
20241014,154200,38115165,460,460,460,460,0
|
|
20241014,154100,38115165,460,460,460,460,0
|
|
20241014,154000,38115165,460,460,460,460,0
|
|
20241014,153900,38115165,460,460,460,460,0
|
|
20241014,153800,38115165,460,460,460,460,0
|
|
20241014,153700,38115165,460,460,460,460,1000
|
|
20241014,153600,38115165,460,460,460,460,0
|
|
20241014,153500,38115165,460,460,460,460,0
|
|
20241014,153400,38115165,460,460,460,460,0
|
|
20241014,153300,38115165,460,460,460,460,0
|
|
20241014,153200,38115165,460,460,460,460,0
|
|
20241014,153100,38115165,460,460,460,460,0
|
|
20241014,153000,38115165,460,460,460,460,1000
|
|
20241014,152900,37655165,460,460,460,460,0
|
|
20241014,152800,37655165,460,460,460,460,0
|
|
20241014,152700,37655165,460,460,460,460,0
|
|
20241014,152600,37655165,460,460,460,460,0
|
|
20241014,152500,37655165,460,460,460,460,0
|
|
20241014,152400,37655165,460,460,460,460,0
|
|
20241014,152300,37655165,460,460,460,460,0
|
|
20241014,152200,37655165,460,460,460,460,0
|
|
20241014,152100,37655165,460,460,460,460,0
|
|
20241014,152000,37655165,460,460,460,460,0
|
|
20241014,151900,37655165,460,459,460,459,1729
|
|
20241014,151800,36861528,459,459,459,459,0
|
|
20241014,151700,36861528,459,459,459,459,100
|
|
20241014,151600,36815628,457,457,457,457,0
|
|
20241014,151500,36815628,457,457,457,457,22231
|
|
20241014,151400,26656061,458,458,459,458,820
|
|
20241014,151300,26280451,458,458,458,458,0
|
|
20241014,151200,26280451,458,458,458,458,60
|
|
20241014,151100,26252971,458,459,459,458,186
|
|
20241014,151000,26167782,459,459,459,459,0
|
|
20241014,150900,26167782,459,459,459,459,683
|
|
20241014,150800,25854285,460,460,460,460,0
|
|
20241014,150700,25854285,460,460,460,460,0
|
|
20241014,150600,25854285,460,460,460,460,0
|
|
20241014,150500,25854285,460,460,460,460,0
|
|
20241014,150400,25854285,460,460,460,460,0
|
|
20241014,150300,25854285,460,460,460,460,300
|
|
20241014,150200,25716285,460,460,460,460,0
|
|
20241014,150100,25716285,460,460,460,460,0
|
|
20241014,150000,25716285,460,460,460,460,0
|
|
20241014,145900,25716285,460,460,460,460,50
|
|
20241014,145800,25693285,457,457,457,457,0
|
|
20241014,145700,25693285,457,457,457,457,0
|
|
20241014,145600,25693285,457,457,457,457,0
|
|
20241014,145500,25693285,457,457,457,457,0
|
|
20241014,145400,25693285,457,459,459,457,10000
|
|
20241014,145300,21122295,460,460,460,460,0
|
|
20241014,145200,21122295,460,460,460,460,0
|
|
20241014,145100,21122295,460,460,460,460,0
|
|
20241014,145000,21122295,460,460,460,460,0
|
|
20241014,144900,21122295,460,460,460,460,0
|
|
20241014,144800,21122295,460,460,460,460,0
|
|
20241014,144700,21122295,460,460,460,460,0
|
|
20241014,144600,21122295,460,460,460,460,0
|
|
20241014,144500,21122295,460,459,460,459,14
|
|
20241014,144400,21115859,459,459,459,459,0
|
|
20241014,144300,21115859,459,459,459,459,100
|
|
20241014,144200,21069959,459,459,459,459,0
|
|
20241014,144100,21069959,459,459,459,459,0
|
|
20241014,144000,21069959,459,459,459,459,0
|
|
20241014,143900,21069959,459,459,459,459,41
|
|
20241014,143800,21051140,460,460,460,460,0
|
|
20241014,143700,21051140,460,460,460,460,0
|
|
20241014,143600,21051140,460,460,460,460,0
|
|
20241014,143500,21051140,460,460,460,460,381
|
|
20241014,143400,20875880,460,460,460,460,0
|
|
20241014,143300,20875880,460,460,460,460,0
|
|
20241014,143200,20875880,460,460,460,460,0
|
|
20241014,143100,20875880,460,460,460,460,0
|
|
20241014,143000,20875880,460,460,460,460,0
|
|
20241014,142900,20875880,460,460,460,460,220
|
|
20241014,142800,20774680,460,460,460,460,0
|
|
20241014,142700,20774680,460,460,460,460,0
|
|
20241014,142600,20774680,460,460,460,460,0
|
|
20241014,142500,20774680,460,460,460,460,0
|
|
20241014,142400,20774680,460,460,460,460,2000
|
|
20241014,142300,19854680,460,460,460,460,0
|
|
20241014,142200,19854680,460,460,460,460,0
|
|
20241014,142100,19854680,460,460,460,460,0
|
|
20241014,142000,19854680,460,460,460,460,39
|
|
20241014,141900,19836740,460,460,460,460,200
|
|
20241014,141800,19744740,460,460,460,460,0
|
|
20241014,141700,19744740,460,460,460,460,0
|
|
20241014,141600,19744740,460,460,460,460,0
|
|
20241014,141500,19744740,460,460,460,460,0
|
|
20241014,141400,19744740,460,460,460,460,0
|
|
20241014,141300,19744740,460,460,460,460,6
|
|
20241014,141200,19741980,460,460,460,460,4000
|
|
20241014,141100,17901980,460,460,460,460,18
|
|
20241014,141000,17893700,460,460,460,460,0
|
|
20241014,140900,17893700,460,460,460,460,0
|
|
20241014,140800,17893700,460,460,460,460,5
|
|
20241014,140700,17891400,460,460,460,460,5
|
|
20241014,140600,17889100,460,460,460,460,0
|
|
20241014,140500,17889100,460,460,460,460,0
|
|
20241014,140400,17889100,460,460,460,460,0
|
|
20241014,140300,17889100,460,460,460,460,0
|
|
20241014,140200,17889100,460,460,460,460,0
|
|
20241014,140100,17889100,460,460,460,460,0
|
|
20241014,140000,17889100,460,460,460,460,0
|
|
20241014,135900,17889100,460,460,460,460,0
|
|
20241014,135800,17889100,460,460,460,460,0
|
|
20241014,135700,17889100,460,460,460,460,0
|
|
20241014,135600,17889100,460,460,460,460,0
|
|
20241014,135500,17889100,460,460,460,460,0
|
|
20241014,135400,17889100,460,460,460,460,0
|
|
20241014,135300,17889100,460,460,460,460,0
|
|
20241014,135200,17889100,460,460,460,460,0
|
|
20241014,135100,17889100,460,460,460,460,0
|
|
20241014,135000,17889100,460,460,460,460,0
|
|
20241014,134900,17889100,460,460,460,460,0
|
|
20241014,134800,17889100,460,460,460,460,0
|
|
20241014,134700,17889100,460,460,460,460,0
|
|
20241014,134600,17889100,460,460,460,460,0
|
|
20241014,134500,17889100,460,460,460,460,0
|
|
20241014,134400,17889100,460,460,460,460,0
|
|
20241014,134300,17889100,460,460,460,460,0
|
|
20241014,134200,17889100,460,460,460,460,0
|
|
20241014,134100,17889100,460,460,460,460,0
|
|
20241014,134000,17889100,460,460,460,460,0
|
|
20241014,133900,17889100,460,460,460,460,0
|
|
20241014,133800,17889100,460,460,460,460,0
|
|
20241014,133700,17889100,460,460,460,460,0
|
|
20241014,133600,17889100,460,460,460,460,0
|
|
20241014,133500,17889100,460,460,460,460,0
|
|
20241014,133400,17889100,460,460,460,460,0
|
|
20241014,133300,17889100,460,460,460,460,0
|
|
20241014,133200,17889100,460,460,460,460,0
|
|
20241014,133100,17889100,460,460,460,460,1
|
|
20241014,133000,17888640,460,460,460,460,0
|
|
20241014,132900,17888640,460,460,460,460,0
|
|
20241014,132800,17888640,460,460,460,460,0
|
|
20241014,132700,17888640,460,460,460,460,0
|
|
20241014,132600,17888640,460,460,460,460,0
|
|
20241014,132500,17888640,460,460,460,460,0
|
|
20241014,132400,17888640,460,460,460,460,0
|
|
20241014,132300,17888640,460,460,460,460,0
|
|
20241014,132200,17888640,460,460,460,460,250
|
|
20241014,132100,17773640,459,459,459,459,0
|
|
20241014,132000,17773640,459,459,459,459,0
|
|
20241014,131900,17773640,459,459,459,459,0
|
|
20241014,131800,17773640,459,459,459,459,0
|
|
20241014,131700,17773640,459,460,460,459,485
|
|
20241014,131600,17550590,460,460,460,460,0
|
|
20241014,131500,17550590,460,460,460,460,0
|
|
20241014,131400,17550590,460,460,460,460,0
|
|
20241014,131300,17550590,460,460,460,460,0
|
|
20241014,131200,17550590,460,460,460,460,0
|
|
20241014,131100,17550590,460,460,460,460,0
|
|
20241014,131000,17550590,460,460,460,460,16
|
|
20241014,130900,17543230,460,460,460,460,57
|
|
20241014,130800,17517010,462,462,462,462,0
|
|
20241014,130700,17517010,462,462,462,462,0
|
|
20241014,130600,17517010,462,462,462,462,0
|
|
20241014,130500,17517010,462,462,462,462,0
|
|
20241014,130400,17517010,462,462,462,462,0
|
|
20241014,130300,17517010,462,462,462,462,0
|
|
20241014,130200,17517010,462,462,462,462,0
|
|
20241014,130100,17517010,462,462,462,462,0
|
|
20241014,130000,17517010,462,462,462,462,0
|
|
20241014,125900,17517010,462,462,462,462,0
|
|
20241014,125800,17517010,462,462,462,462,0
|
|
20241014,125700,17517010,462,462,462,462,0
|
|
20241014,125600,17517010,462,462,462,462,0
|
|
20241014,125500,17517010,462,462,462,462,0
|
|
20241014,125400,17517010,462,462,462,462,0
|
|
20241014,125300,17517010,462,462,462,462,0
|
|
20241014,125200,17517010,462,462,462,462,0
|
|
20241014,125100,17517010,462,462,462,462,0
|
|
20241014,125000,17517010,462,462,462,462,0
|
|
20241014,124900,17517010,462,462,462,462,0
|
|
20241014,124800,17517010,462,462,462,462,0
|
|
20241014,124700,17517010,462,462,462,462,0
|
|
20241014,124600,17517010,462,462,462,462,0
|
|
20241014,124500,17517010,462,462,462,462,0
|
|
20241014,124400,17517010,462,462,462,462,0
|
|
20241014,124300,17517010,462,462,462,462,0
|
|
20241014,124200,17517010,462,462,462,462,0
|
|
20241014,124100,17517010,462,462,462,462,0
|
|
20241014,124000,17517010,462,462,462,462,0
|
|
20241014,123900,17517010,462,462,462,462,0
|
|
20241014,123800,17517010,462,462,462,462,0
|
|
20241014,123700,17517010,462,462,462,462,0
|
|
20241014,123600,17517010,462,462,462,462,0
|
|
20241014,123500,17517010,462,462,462,462,0
|
|
20241014,123400,17517010,462,462,462,462,0
|
|
20241014,123300,17517010,462,462,462,462,0
|
|
20241014,123200,17517010,462,462,462,462,0
|
|
20241014,123100,17517010,462,462,462,462,0
|
|
20241014,123000,17517010,462,462,462,462,0
|
|
20241014,122900,17517010,462,462,462,462,0
|
|
20241014,122800,17517010,462,462,462,462,0
|
|
20241014,122700,17517010,462,462,462,462,0
|
|
20241014,122600,17517010,462,462,462,462,0
|
|
20241014,122500,17517010,462,462,462,462,0
|
|
20241014,122400,17517010,462,462,462,462,0
|
|
20241014,122300,17517010,462,462,462,462,0
|
|
20241014,122200,17517010,462,462,462,462,0
|
|
20241014,122100,17517010,462,462,462,462,0
|
|
20241014,122000,17517010,462,462,462,462,0
|
|
20241014,121900,17517010,462,462,462,462,0
|
|
20241014,121800,17517010,462,462,462,462,0
|
|
20241014,121700,17517010,462,462,462,462,1308
|
|
20241014,121600,16912714,463,463,463,463,0
|
|
20241014,121500,16912714,463,463,463,463,0
|
|
20241014,121400,16912714,463,463,463,463,0
|
|
20241014,121300,16912714,463,463,463,463,0
|
|
20241014,121200,16912714,463,463,463,463,0
|
|
20241014,121100,16912714,463,463,463,463,0
|
|
20241014,121000,16912714,463,463,463,463,0
|
|
20241014,120900,16912714,463,462,463,462,492
|
|
20241014,120800,16685189,461,461,461,461,0
|
|
20241014,120700,16685189,461,461,461,461,0
|
|
20241014,120600,16685189,461,461,461,461,0
|
|
20241014,120500,16685189,461,461,461,461,0
|
|
20241014,120400,16685189,461,461,461,461,0
|
|
20241014,120300,16685189,461,461,461,461,0
|
|
20241014,120200,16685189,461,461,461,461,0
|
|
20241014,120100,16685189,461,461,461,461,0
|
|
20241014,120000,16685189,461,461,461,461,88
|
|
20241014,115900,16644621,461,461,461,461,558
|
|
20241014,115800,16387383,463,463,463,463,0
|
|
20241014,115700,16387383,463,463,463,463,0
|
|
20241014,115600,16387383,463,463,463,463,0
|
|
20241014,115500,16387383,463,463,463,463,0
|
|
20241014,115400,16387383,463,463,463,463,0
|
|
20241014,115300,16387383,463,463,463,463,0
|
|
20241014,115200,16387383,463,463,463,463,0
|
|
20241014,115100,16387383,463,463,463,463,0
|
|
20241014,115000,16387383,463,463,463,463,0
|
|
20241014,114900,16387383,463,459,463,459,200
|
|
20241014,114800,16295331,459,459,459,459,0
|
|
20241014,114700,16295331,459,459,459,459,0
|
|
20241014,114600,16295331,459,459,459,459,0
|
|
20241014,114500,16295331,459,459,459,459,0
|
|
20241014,114400,16295331,459,459,459,459,0
|
|
20241014,114300,16295331,459,459,459,459,0
|
|
20241014,114200,16295331,459,459,459,459,0
|
|
20241014,114100,16295331,459,459,459,459,0
|
|
20241014,114000,16295331,459,459,459,459,0
|
|
20241014,113900,16295331,459,459,459,459,0
|
|
20241014,113800,16295331,459,459,459,459,0
|
|
20241014,113700,16295331,459,459,459,459,0
|
|
20241014,113600,16295331,459,459,459,459,0
|
|
20241014,113500,16295331,459,459,459,459,500
|
|
20241014,113400,16065831,459,459,459,459,1000
|
|
20241014,113300,15606831,459,459,459,459,0
|
|
20241014,113200,15606831,459,459,459,459,0
|
|
20241014,113100,15606831,459,460,460,459,1787
|
|
20241014,113000,14786274,461,461,461,461,12
|
|
20241014,112900,14780742,461,461,461,461,0
|
|
20241014,112800,14780742,461,461,461,461,0
|
|
20241014,112700,14780742,461,461,461,461,0
|
|
20241014,112600,14780742,461,461,461,461,0
|
|
20241014,112500,14780742,461,461,461,461,0
|
|
20241014,112400,14780742,461,461,461,461,0
|
|
20241014,112300,14780742,461,461,461,461,0
|
|
20241014,112200,14780742,461,461,461,461,0
|
|
20241014,112100,14780742,461,461,461,461,0
|
|
20241014,112000,14780742,461,461,461,461,0
|
|
20241014,111900,14780742,461,461,461,461,0
|
|
20241014,111800,14780742,461,461,461,461,0
|
|
20241014,111700,14780742,461,461,461,461,0
|
|
20241014,111600,14780742,461,461,461,461,0
|
|
20241014,111500,14780742,461,461,461,461,0
|
|
20241014,111400,14780742,461,461,461,461,0
|
|
20241014,111300,14780742,461,461,461,461,18
|
|
20241014,111200,14772444,462,462,462,462,0
|
|
20241014,111100,14772444,462,462,462,462,0
|
|
20241014,111000,14772444,462,462,462,462,0
|
|
20241014,110900,14772444,462,462,462,462,0
|
|
20241014,110800,14772444,462,462,462,462,0
|
|
20241014,110700,14772444,462,462,462,462,0
|
|
20241014,110600,14772444,462,462,462,462,0
|
|
20241014,110500,14772444,462,462,462,462,0
|
|
20241014,110400,14772444,462,462,462,462,0
|
|
20241014,110300,14772444,462,462,462,462,187
|
|
20241014,110200,14686050,462,462,462,462,0
|
|
20241014,110100,14686050,462,462,462,462,3
|
|
20241014,110000,14684664,463,463,463,463,0
|
|
20241014,105900,14684664,463,463,463,463,9
|
|
20241014,105800,14680497,462,462,462,462,0
|
|
20241014,105700,14680497,462,462,462,462,0
|
|
20241014,105600,14680497,462,462,462,462,0
|
|
20241014,105500,14680497,462,462,462,462,0
|
|
20241014,105400,14680497,462,462,462,462,0
|
|
20241014,105300,14680497,462,462,462,462,0
|
|
20241014,105200,14680497,462,462,462,462,0
|
|
20241014,105100,14680497,462,462,462,462,0
|
|
20241014,105000,14680497,462,462,462,462,0
|
|
20241014,104900,14680497,462,462,462,462,0
|
|
20241014,104800,14680497,462,462,462,462,0
|
|
20241014,104700,14680497,462,462,462,462,0
|
|
20241014,104600,14680497,462,462,462,462,0
|
|
20241014,104500,14680497,462,462,462,462,0
|
|
20241014,104400,14680497,462,462,462,462,10
|
|
20241014,104300,14675877,463,463,463,463,99
|
|
20241014,104200,14630040,463,463,463,463,0
|
|
20241014,104100,14630040,463,463,463,463,0
|
|
20241014,104000,14630040,463,463,463,463,0
|
|
20241014,103900,14630040,463,463,463,463,0
|
|
20241014,103800,14630040,463,463,463,463,0
|
|
20241014,103700,14630040,463,463,463,463,0
|
|
20241014,103600,14630040,463,463,463,463,0
|
|
20241014,103500,14630040,463,463,463,463,0
|
|
20241014,103400,14630040,463,463,463,463,0
|
|
20241014,103300,14630040,463,463,463,463,0
|
|
20241014,103200,14630040,463,463,463,463,5
|
|
20241014,103100,14627725,463,463,463,463,0
|
|
20241014,103000,14627725,463,463,463,463,0
|
|
20241014,102900,14627725,463,463,463,463,0
|
|
20241014,102800,14627725,463,463,463,463,0
|
|
20241014,102700,14627725,463,463,463,463,300
|
|
20241014,102600,14488825,463,463,463,463,0
|
|
20241014,102500,14488825,463,463,463,463,0
|
|
20241014,102400,14488825,463,463,463,463,0
|
|
20241014,102300,14488825,463,463,463,463,5
|
|
20241014,102200,14486510,463,463,463,463,0
|
|
20241014,102100,14486510,463,463,463,463,0
|
|
20241014,102000,14486510,463,463,463,463,3
|
|
20241014,101900,14485121,463,463,463,463,32
|
|
20241014,101800,14470305,464,464,464,464,0
|
|
20241014,101700,14470305,464,464,464,464,0
|
|
20241014,101600,14470305,464,464,464,464,0
|
|
20241014,101500,14470305,464,464,464,464,4
|
|
20241014,101400,14468449,464,464,464,464,0
|
|
20241014,101300,14468449,464,464,464,464,0
|
|
20241014,101200,14468449,464,464,464,464,0
|
|
20241014,101100,14468449,464,464,464,464,0
|
|
20241014,101000,14468449,464,464,464,464,0
|
|
20241014,100900,14468449,464,464,464,464,0
|
|
20241014,100800,14468449,464,464,464,464,0
|
|
20241014,100700,14468449,464,464,464,464,0
|
|
20241014,100600,14468449,464,464,464,464,0
|
|
20241014,100500,14468449,464,464,464,464,0
|
|
20241014,100400,14468449,464,464,464,464,0
|
|
20241014,100300,14468449,464,462,464,462,10
|
|
20241014,100200,14463827,461,461,461,461,230
|
|
20241014,100100,14357797,461,461,461,461,0
|
|
20241014,100000,14357797,461,461,461,461,0
|
|
20241014,095900,14357797,461,461,461,461,0
|
|
20241014,095800,14357797,461,461,461,461,299
|
|
20241014,095700,14219958,462,462,462,462,0
|
|
20241014,095600,14219958,462,462,462,462,0
|
|
20241014,095500,14219958,462,462,462,462,0
|
|
20241014,095400,14219958,462,462,462,462,10
|
|
20241014,095300,14215338,461,461,461,461,0
|
|
20241014,095200,14215338,461,461,461,461,0
|
|
20241014,095100,14215338,461,461,461,461,0
|
|
20241014,095000,14215338,461,461,461,461,303
|
|
20241014,094900,14075655,462,462,462,462,0
|
|
20241014,094800,14075655,462,462,462,462,100
|
|
20241014,094700,14029455,461,461,461,461,0
|
|
20241014,094600,14029455,461,461,461,461,0
|
|
20241014,094500,14029455,461,461,461,461,0
|
|
20241014,094400,14029455,461,462,462,460,4597
|
|
20241014,094300,11908641,461,464,464,461,9
|
|
20241014,094200,11904489,465,465,465,465,0
|
|
20241014,094100,11904489,465,465,465,465,65
|
|
20241014,094000,11874264,465,464,465,464,1286
|
|
20241014,093900,11277553,465,464,465,464,22
|
|
20241014,093800,11267330,465,465,465,464,147
|
|
20241014,093700,11199068,465,465,465,465,5
|
|
20241014,093600,11196743,465,465,465,465,10
|
|
20241014,093500,11192093,465,465,465,465,0
|
|
20241014,093400,11192093,465,465,465,465,0
|
|
20241014,093300,11192093,465,465,465,465,0
|
|
20241014,093200,11192093,465,465,465,465,20
|
|
20241014,093100,11182793,465,465,465,465,106
|
|
20241014,093000,11133503,465,465,465,465,9
|
|
20241014,092900,11129318,465,465,465,465,50
|
|
20241014,092800,11106068,465,465,465,465,0
|
|
20241014,092700,11106068,465,465,465,465,1
|
|
20241014,092600,11105603,465,465,465,465,0
|
|
20241014,092500,11105603,465,465,465,465,411
|
|
20241014,092400,10914488,465,465,465,465,0
|
|
20241014,092300,10914488,465,465,465,465,6644
|
|
20241014,092200,7825028,464,464,464,464,2220
|
|
20241014,092100,6794948,465,465,465,465,0
|
|
20241014,092000,6794948,465,463,465,463,3637
|
|
20241014,091900,5110839,463,463,463,463,0
|
|
20241014,091800,5110839,463,463,463,463,0
|
|
20241014,091700,5110839,463,463,463,463,0
|
|
20241014,091600,5110839,463,461,463,461,1303
|
|
20241014,091500,4509226,461,461,461,461,5
|
|
20241014,091400,4506921,459,459,459,459,0
|
|
20241014,091300,4506921,459,459,459,459,0
|
|
20241014,091200,4506921,459,459,459,459,0
|
|
20241014,091100,4506921,459,459,459,459,0
|
|
20241014,091000,4506921,459,459,459,459,0
|
|
20241014,090900,4506921,459,459,459,459,1620
|
|
20241014,090800,3763341,459,459,459,459,0
|
|
20241014,090700,3763341,459,459,459,459,0
|
|
20241014,090600,3763341,459,459,459,459,0
|
|
20241014,090500,3763341,459,459,459,459,2648
|
|
20241014,090400,2547909,459,459,459,459,0
|
|
20241014,090300,2547909,459,459,459,459,0
|
|
20241014,090200,2547909,459,459,459,459,0
|
|
20241014,090100,2547909,459,459,459,459,5494
|
|
20241014,090000,26163,459,459,459,459,57
|