580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,183700,57974648,461,461,461,461,4000
|
|
20241015,183600,57974648,461,461,461,461,0
|
|
20241015,183500,57974648,461,461,461,461,0
|
|
20241015,183400,57974648,461,461,461,461,0
|
|
20241015,183300,57974648,461,461,461,461,0
|
|
20241015,183200,57974648,461,461,461,461,0
|
|
20241015,183100,57974648,461,461,461,461,0
|
|
20241015,183000,57974648,461,461,461,461,0
|
|
20241015,182900,57974648,461,461,461,461,0
|
|
20241015,182800,57974648,461,461,461,461,0
|
|
20241015,182700,57974648,461,461,461,461,0
|
|
20241015,182600,57974648,461,461,461,461,0
|
|
20241015,182500,57974648,461,461,461,461,0
|
|
20241015,182400,57974648,461,461,461,461,0
|
|
20241015,182300,57974648,461,461,461,461,0
|
|
20241015,182200,57974648,461,461,461,461,0
|
|
20241015,182100,57974648,461,461,461,461,0
|
|
20241015,182000,57974648,461,461,461,461,0
|
|
20241015,181900,57974648,461,461,461,461,0
|
|
20241015,181800,57974648,461,461,461,461,0
|
|
20241015,181700,57974648,461,461,461,461,0
|
|
20241015,181600,57974648,461,461,461,461,0
|
|
20241015,181500,57974648,461,461,461,461,0
|
|
20241015,181400,57974648,461,461,461,461,0
|
|
20241015,181300,57974648,461,461,461,461,0
|
|
20241015,181200,57974648,461,461,461,461,0
|
|
20241015,181100,57974648,461,461,461,461,0
|
|
20241015,181000,57974648,461,461,461,461,0
|
|
20241015,180900,57974648,461,461,461,461,0
|
|
20241015,180800,57974648,461,461,461,461,0
|
|
20241015,180700,57974648,461,461,461,461,4000
|
|
20241015,180600,57974648,461,461,461,461,0
|
|
20241015,180500,57974648,461,461,461,461,0
|
|
20241015,180400,57974648,461,461,461,461,0
|
|
20241015,180300,57974648,461,461,461,461,0
|
|
20241015,180200,57974648,461,461,461,461,0
|
|
20241015,180100,57974648,461,461,461,461,0
|
|
20241015,180000,57974648,461,461,461,461,0
|
|
20241015,175900,57974648,461,461,461,461,0
|
|
20241015,175800,57974648,461,461,461,461,0
|
|
20241015,175700,57974648,461,461,461,461,0
|
|
20241015,175600,57974648,461,461,461,461,0
|
|
20241015,175500,57974648,461,461,461,461,0
|
|
20241015,175400,57974648,461,461,461,461,0
|
|
20241015,175300,57974648,461,461,461,461,0
|
|
20241015,175200,57974648,461,461,461,461,0
|
|
20241015,175100,57974648,461,461,461,461,0
|
|
20241015,175000,57974648,461,461,461,461,0
|
|
20241015,174900,57974648,461,461,461,461,0
|
|
20241015,174800,57974648,461,461,461,461,0
|
|
20241015,174700,57974648,461,461,461,461,0
|
|
20241015,174600,57974648,461,461,461,461,0
|
|
20241015,174500,57974648,461,461,461,461,0
|
|
20241015,174400,57974648,461,461,461,461,0
|
|
20241015,174300,57974648,461,461,461,461,0
|
|
20241015,174200,57974648,461,461,461,461,0
|
|
20241015,174100,57974648,461,461,461,461,0
|
|
20241015,174000,57974648,461,461,461,461,0
|
|
20241015,173900,57974648,461,461,461,461,0
|
|
20241015,173800,57974648,461,461,461,461,0
|
|
20241015,173700,57974648,461,461,461,461,4000
|
|
20241015,173600,57974648,461,461,461,461,0
|
|
20241015,173500,57974648,461,461,461,461,0
|
|
20241015,173400,57974648,461,461,461,461,0
|
|
20241015,173300,57974648,461,461,461,461,0
|
|
20241015,173200,57974648,461,461,461,461,0
|
|
20241015,173100,57974648,461,461,461,461,0
|
|
20241015,173000,57974648,461,461,461,461,0
|
|
20241015,172900,57974648,461,461,461,461,0
|
|
20241015,172800,57974648,461,461,461,461,0
|
|
20241015,172700,57974648,461,461,461,461,0
|
|
20241015,172600,57974648,461,461,461,461,0
|
|
20241015,172500,57974648,461,461,461,461,0
|
|
20241015,172400,57974648,461,461,461,461,0
|
|
20241015,172300,57974648,461,461,461,461,0
|
|
20241015,172200,57974648,461,461,461,461,0
|
|
20241015,172100,57974648,461,461,461,461,0
|
|
20241015,172000,57974648,461,461,461,461,0
|
|
20241015,171900,57974648,461,461,461,461,0
|
|
20241015,171800,57974648,461,461,461,461,0
|
|
20241015,171700,57974648,461,461,461,461,0
|
|
20241015,171600,57974648,461,461,461,461,0
|
|
20241015,171500,57974648,461,461,461,461,0
|
|
20241015,171400,57974648,461,461,461,461,0
|
|
20241015,171300,57974648,461,461,461,461,0
|
|
20241015,171200,57974648,461,461,461,461,0
|
|
20241015,171100,57974648,461,461,461,461,0
|
|
20241015,171000,57974648,461,461,461,461,0
|
|
20241015,170900,57974648,461,461,461,461,0
|
|
20241015,170800,57974648,461,461,461,461,0
|
|
20241015,170700,57974648,461,461,461,461,4000
|
|
20241015,170600,57974648,461,461,461,461,0
|
|
20241015,170500,57974648,461,461,461,461,0
|
|
20241015,170400,57974648,461,461,461,461,0
|
|
20241015,170300,57974648,461,461,461,461,0
|
|
20241015,170200,57974648,461,461,461,461,0
|
|
20241015,170100,57974648,461,461,461,461,0
|
|
20241015,170000,57974648,461,461,461,461,0
|
|
20241015,165900,57974648,461,461,461,461,0
|
|
20241015,165800,57974648,461,461,461,461,0
|
|
20241015,165700,57974648,461,461,461,461,0
|
|
20241015,165600,57974648,461,461,461,461,0
|
|
20241015,165500,57974648,461,461,461,461,0
|
|
20241015,165400,57974648,461,461,461,461,0
|
|
20241015,165300,57974648,461,461,461,461,0
|
|
20241015,165200,57974648,461,461,461,461,0
|
|
20241015,165100,57974648,461,461,461,461,0
|
|
20241015,165000,57974648,461,461,461,461,0
|
|
20241015,164900,57974648,461,461,461,461,0
|
|
20241015,164800,57974648,461,461,461,461,0
|
|
20241015,164700,57974648,461,461,461,461,0
|
|
20241015,164600,57974648,461,461,461,461,0
|
|
20241015,164500,57974648,461,461,461,461,0
|
|
20241015,164400,57974648,461,461,461,461,0
|
|
20241015,164300,57974648,461,461,461,461,0
|
|
20241015,164200,57974648,461,461,461,461,0
|
|
20241015,164100,57974648,461,461,461,461,0
|
|
20241015,164000,57974648,461,461,461,461,0
|
|
20241015,163900,57974648,461,461,461,461,0
|
|
20241015,163800,57974648,461,461,461,461,0
|
|
20241015,163700,57974648,461,461,461,461,4000
|
|
20241015,163600,57974648,461,461,461,461,0
|
|
20241015,163500,57974648,461,461,461,461,0
|
|
20241015,163400,57974648,461,461,461,461,0
|
|
20241015,163300,57974648,461,461,461,461,0
|
|
20241015,163200,57974648,461,461,461,461,0
|
|
20241015,163100,57974648,461,461,461,461,0
|
|
20241015,163000,57974648,461,461,461,461,0
|
|
20241015,162900,57974648,461,461,461,461,0
|
|
20241015,162800,57974648,461,461,461,461,0
|
|
20241015,162700,57974648,461,461,461,461,0
|
|
20241015,162600,57974648,461,461,461,461,0
|
|
20241015,162500,57974648,461,461,461,461,0
|
|
20241015,162400,57974648,461,461,461,461,0
|
|
20241015,162300,57974648,461,461,461,461,0
|
|
20241015,162200,57974648,461,461,461,461,0
|
|
20241015,162100,57974648,461,461,461,461,0
|
|
20241015,162000,57974648,461,461,461,461,0
|
|
20241015,161900,57974648,461,461,461,461,0
|
|
20241015,161800,57974648,461,461,461,461,0
|
|
20241015,161700,57974648,461,461,461,461,0
|
|
20241015,161600,57974648,461,461,461,461,0
|
|
20241015,161500,57974648,461,461,461,461,0
|
|
20241015,161400,57974648,461,461,461,461,0
|
|
20241015,161300,57974648,461,461,461,461,0
|
|
20241015,161200,57974648,461,461,461,461,0
|
|
20241015,161100,57974648,461,461,461,461,0
|
|
20241015,161000,57974648,461,461,461,461,0
|
|
20241015,160900,57974648,461,461,461,461,0
|
|
20241015,160800,57974648,461,461,461,461,0
|
|
20241015,160700,57974648,461,461,461,461,4000
|
|
20241015,160600,57974648,461,461,461,461,0
|
|
20241015,160500,57974648,461,461,461,461,0
|
|
20241015,160400,57974648,461,461,461,461,0
|
|
20241015,160300,57974648,461,461,461,461,0
|
|
20241015,160200,57974648,461,461,461,461,0
|
|
20241015,160100,57974648,461,461,461,461,0
|
|
20241015,160000,57974648,461,461,461,461,0
|
|
20241015,155900,57974648,461,461,461,461,0
|
|
20241015,155800,57974648,461,461,461,461,0
|
|
20241015,155700,57974648,461,461,461,461,0
|
|
20241015,155600,57974648,461,461,461,461,0
|
|
20241015,155500,57974648,461,461,461,461,0
|
|
20241015,155400,57974648,461,461,461,461,0
|
|
20241015,155300,57974648,461,461,461,461,0
|
|
20241015,155200,57974648,461,461,461,461,0
|
|
20241015,155100,57974648,461,461,461,461,0
|
|
20241015,155000,57974648,461,461,461,461,0
|
|
20241015,154900,57974648,461,461,461,461,0
|
|
20241015,154800,57974648,461,461,461,461,0
|
|
20241015,154700,57974648,461,461,461,461,0
|
|
20241015,154600,57974648,461,461,461,461,0
|
|
20241015,154500,57974648,461,461,461,461,0
|
|
20241015,154400,57974648,461,461,461,461,0
|
|
20241015,154300,57974648,461,461,461,461,0
|
|
20241015,154200,57974648,461,461,461,461,0
|
|
20241015,154100,57974648,461,461,461,461,0
|
|
20241015,154000,57974648,461,461,461,461,0
|
|
20241015,153900,57974648,461,461,461,461,0
|
|
20241015,153800,57974648,461,461,461,461,0
|
|
20241015,153700,57974648,461,461,461,461,4000
|
|
20241015,153600,57974648,461,461,461,461,0
|
|
20241015,153500,57974648,461,461,461,461,0
|
|
20241015,153400,57974648,461,461,461,461,0
|
|
20241015,153300,57974648,461,461,461,461,0
|
|
20241015,153200,57974648,461,461,461,461,0
|
|
20241015,153100,57974648,461,461,461,461,0
|
|
20241015,153000,57974648,461,461,461,461,4000
|
|
20241015,152900,56130648,459,459,459,459,0
|
|
20241015,152800,56130648,459,459,459,459,0
|
|
20241015,152700,56130648,459,459,459,459,0
|
|
20241015,152600,56130648,459,459,459,459,0
|
|
20241015,152500,56130648,459,459,459,459,0
|
|
20241015,152400,56130648,459,459,459,459,0
|
|
20241015,152300,56130648,459,459,459,459,0
|
|
20241015,152200,56130648,459,459,459,459,0
|
|
20241015,152100,56130648,459,459,459,459,0
|
|
20241015,152000,56130648,459,459,459,459,0
|
|
20241015,151900,56130648,459,459,459,459,0
|
|
20241015,151800,56130648,459,459,459,459,1
|
|
20241015,151700,56130189,458,458,458,458,10
|
|
20241015,151600,56125609,459,459,459,459,0
|
|
20241015,151500,56125609,459,459,459,459,0
|
|
20241015,151400,56125609,459,459,459,459,100
|
|
20241015,151300,56079709,458,458,458,458,0
|
|
20241015,151200,56079709,458,458,458,458,0
|
|
20241015,151100,56079709,458,458,458,458,0
|
|
20241015,151000,56079709,458,458,458,458,36
|
|
20241015,150900,56063221,459,459,459,459,0
|
|
20241015,150800,56063221,459,459,459,459,490
|
|
20241015,150700,55838311,459,459,459,459,0
|
|
20241015,150600,55838311,459,459,459,459,0
|
|
20241015,150500,55838311,459,459,459,459,0
|
|
20241015,150400,55838311,459,459,459,459,0
|
|
20241015,150300,55838311,459,459,459,459,0
|
|
20241015,150200,55838311,459,459,459,459,0
|
|
20241015,150100,55838311,459,459,459,459,0
|
|
20241015,150000,55838311,459,459,459,459,0
|
|
20241015,145900,55838311,459,459,459,459,0
|
|
20241015,145800,55838311,459,459,459,459,0
|
|
20241015,145700,55838311,459,459,459,459,0
|
|
20241015,145600,55838311,459,459,459,459,0
|
|
20241015,145500,55838311,459,459,459,459,0
|
|
20241015,145400,55838311,459,459,459,459,0
|
|
20241015,145300,55838311,459,459,459,459,0
|
|
20241015,145200,55838311,459,459,459,459,0
|
|
20241015,145100,55838311,459,459,459,459,0
|
|
20241015,145000,55838311,459,459,459,459,202
|
|
20241015,144900,55745593,459,459,459,459,0
|
|
20241015,144800,55745593,459,459,459,459,0
|
|
20241015,144700,55745593,459,459,459,459,0
|
|
20241015,144600,55745593,459,459,459,459,104
|
|
20241015,144500,55697857,459,459,459,459,0
|
|
20241015,144400,55697857,459,459,459,459,0
|
|
20241015,144300,55697857,459,459,459,459,0
|
|
20241015,144200,55697857,459,459,459,459,0
|
|
20241015,144100,55697857,459,459,459,459,0
|
|
20241015,144000,55697857,459,459,459,459,0
|
|
20241015,143900,55697857,459,459,459,459,0
|
|
20241015,143800,55697857,459,459,459,459,0
|
|
20241015,143700,55697857,459,459,459,459,0
|
|
20241015,143600,55697857,459,459,459,459,10
|
|
20241015,143500,55693267,459,459,459,459,0
|
|
20241015,143400,55693267,459,459,459,459,0
|
|
20241015,143300,55693267,459,459,459,459,0
|
|
20241015,143200,55693267,459,459,459,459,0
|
|
20241015,143100,55693267,459,459,459,459,41
|
|
20241015,143000,55674448,459,459,459,459,0
|
|
20241015,142900,55674448,459,459,459,459,0
|
|
20241015,142800,55674448,459,459,459,459,1
|
|
20241015,142700,55673989,459,459,459,459,0
|
|
20241015,142600,55673989,459,459,459,459,0
|
|
20241015,142500,55673989,459,459,459,459,220
|
|
20241015,142400,55573009,456,459,459,455,5102
|
|
20241015,142300,53246061,459,459,459,459,0
|
|
20241015,142200,53246061,459,459,459,459,0
|
|
20241015,142100,53246061,459,459,459,459,0
|
|
20241015,142000,53246061,459,459,459,459,0
|
|
20241015,141900,53246061,459,459,459,459,0
|
|
20241015,141800,53246061,459,459,459,459,0
|
|
20241015,141700,53246061,459,459,459,459,4
|
|
20241015,141600,53244225,461,460,461,460,300
|
|
20241015,141500,53106192,460,460,460,460,0
|
|
20241015,141400,53106192,460,460,460,460,0
|
|
20241015,141300,53106192,460,460,460,460,0
|
|
20241015,141200,53106192,460,460,460,460,0
|
|
20241015,141100,53106192,460,460,460,460,0
|
|
20241015,141000,53106192,460,460,460,460,0
|
|
20241015,140900,53106192,460,460,460,460,2
|
|
20241015,140800,53105272,460,460,460,460,3
|
|
20241015,140700,53103892,461,461,461,461,0
|
|
20241015,140600,53103892,461,461,461,461,0
|
|
20241015,140500,53103892,461,461,461,461,0
|
|
20241015,140400,53103892,461,461,461,461,0
|
|
20241015,140300,53103892,461,461,461,461,0
|
|
20241015,140200,53103892,461,461,461,461,0
|
|
20241015,140100,53103892,461,461,461,461,0
|
|
20241015,140000,53103892,461,461,461,461,0
|
|
20241015,135900,53103892,461,461,461,461,0
|
|
20241015,135800,53103892,461,461,461,461,1980
|
|
20241015,135700,52191112,461,461,461,461,0
|
|
20241015,135600,52191112,461,461,461,461,0
|
|
20241015,135500,52191112,461,461,461,461,0
|
|
20241015,135400,52191112,461,461,461,461,0
|
|
20241015,135300,52191112,461,461,461,461,0
|
|
20241015,135200,52191112,461,461,461,461,0
|
|
20241015,135100,52191112,461,461,461,461,1
|
|
20241015,135000,52190651,460,460,460,460,127
|
|
20241015,134900,52132231,461,461,461,461,0
|
|
20241015,134800,52132231,461,461,461,461,0
|
|
20241015,134700,52132231,461,461,461,461,0
|
|
20241015,134600,52132231,461,461,461,461,0
|
|
20241015,134500,52132231,461,461,461,461,0
|
|
20241015,134400,52132231,461,461,461,461,0
|
|
20241015,134300,52132231,461,461,461,461,0
|
|
20241015,134200,52132231,461,461,461,461,0
|
|
20241015,134100,52132231,461,461,461,461,0
|
|
20241015,134000,52132231,461,461,461,461,0
|
|
20241015,133900,52132231,461,461,461,461,0
|
|
20241015,133800,52132231,461,461,461,461,0
|
|
20241015,133700,52132231,461,461,461,461,0
|
|
20241015,133600,52132231,461,461,461,461,0
|
|
20241015,133500,52132231,461,461,461,461,0
|
|
20241015,133400,52132231,461,461,461,461,0
|
|
20241015,133300,52132231,461,461,461,461,0
|
|
20241015,133200,52132231,461,461,461,461,0
|
|
20241015,133100,52132231,461,461,461,461,0
|
|
20241015,133000,52132231,461,461,461,461,0
|
|
20241015,132900,52132231,461,461,461,461,0
|
|
20241015,132800,52132231,461,461,461,461,0
|
|
20241015,132700,52132231,461,461,461,461,0
|
|
20241015,132600,52132231,461,461,461,461,0
|
|
20241015,132500,52132231,461,461,461,461,0
|
|
20241015,132400,52132231,461,461,461,461,0
|
|
20241015,132300,52132231,461,461,461,461,0
|
|
20241015,132200,52132231,461,461,461,461,0
|
|
20241015,132100,52132231,461,461,461,461,0
|
|
20241015,132000,52132231,461,461,461,461,0
|
|
20241015,131900,52132231,461,461,461,461,0
|
|
20241015,131800,52132231,461,461,461,461,0
|
|
20241015,131700,52132231,461,461,461,461,0
|
|
20241015,131600,52132231,461,461,461,461,0
|
|
20241015,131500,52132231,461,461,461,461,0
|
|
20241015,131400,52132231,461,461,461,461,0
|
|
20241015,131300,52132231,461,461,461,461,100
|
|
20241015,131200,52086131,461,461,461,461,24132
|
|
20241015,131100,40961279,461,461,461,461,0
|
|
20241015,131000,40961279,461,461,461,461,0
|
|
20241015,130900,40961279,461,461,461,461,0
|
|
20241015,130800,40961279,461,461,461,461,0
|
|
20241015,130700,40961279,461,461,461,461,1
|
|
20241015,130600,40960818,459,459,459,459,0
|
|
20241015,130500,40960818,459,459,459,459,100
|
|
20241015,130400,40914918,461,461,461,461,0
|
|
20241015,130300,40914918,461,461,461,461,0
|
|
20241015,130200,40914918,461,461,461,461,0
|
|
20241015,130100,40914918,461,461,461,461,0
|
|
20241015,130000,40914918,461,461,461,461,0
|
|
20241015,125900,40914918,461,461,461,461,0
|
|
20241015,125800,40914918,461,461,461,461,0
|
|
20241015,125700,40914918,461,461,461,461,0
|
|
20241015,125600,40914918,461,461,461,461,0
|
|
20241015,125500,40914918,461,461,461,461,0
|
|
20241015,125400,40914918,461,461,461,461,0
|
|
20241015,125300,40914918,461,461,461,461,0
|
|
20241015,125200,40914918,461,461,461,461,0
|
|
20241015,125100,40914918,461,461,461,461,0
|
|
20241015,125000,40914918,461,461,461,461,0
|
|
20241015,124900,40914918,461,461,461,461,0
|
|
20241015,124800,40914918,461,461,461,461,0
|
|
20241015,124700,40914918,461,461,461,461,0
|
|
20241015,124600,40914918,461,461,461,461,0
|
|
20241015,124500,40914918,461,461,461,461,5
|
|
20241015,124400,40912613,461,461,461,461,0
|
|
20241015,124300,40912613,461,461,461,461,0
|
|
20241015,124200,40912613,461,461,461,461,0
|
|
20241015,124100,40912613,461,461,461,461,0
|
|
20241015,124000,40912613,461,461,461,461,0
|
|
20241015,123900,40912613,461,461,461,461,0
|
|
20241015,123800,40912613,461,461,461,461,0
|
|
20241015,123700,40912613,461,461,461,461,0
|
|
20241015,123600,40912613,461,461,461,461,0
|
|
20241015,123500,40912613,461,461,461,461,0
|
|
20241015,123400,40912613,461,461,461,461,0
|
|
20241015,123300,40912613,461,461,461,461,0
|
|
20241015,123200,40912613,461,461,461,461,1
|
|
20241015,123100,40912152,461,461,461,461,0
|
|
20241015,123000,40912152,461,461,461,461,0
|
|
20241015,122900,40912152,461,461,461,461,0
|
|
20241015,122800,40912152,461,461,461,461,1
|
|
20241015,122700,40911691,460,460,460,460,0
|
|
20241015,122600,40911691,460,460,460,460,2180
|
|
20241015,122500,39908891,461,461,461,461,0
|
|
20241015,122400,39908891,461,461,461,461,0
|
|
20241015,122300,39908891,461,461,461,461,0
|
|
20241015,122200,39908891,461,461,461,461,0
|
|
20241015,122100,39908891,461,461,461,461,0
|
|
20241015,122000,39908891,461,461,461,461,0
|
|
20241015,121900,39908891,461,461,461,461,0
|
|
20241015,121800,39908891,461,461,461,461,0
|
|
20241015,121700,39908891,461,461,461,461,660
|
|
20241015,121600,39604631,461,461,461,461,0
|
|
20241015,121500,39604631,461,461,461,461,1
|
|
20241015,121400,39604170,461,461,461,461,0
|
|
20241015,121300,39604170,461,461,461,461,0
|
|
20241015,121200,39604170,461,461,461,461,0
|
|
20241015,121100,39604170,461,461,461,461,0
|
|
20241015,121000,39604170,461,461,461,461,0
|
|
20241015,120900,39604170,461,461,461,461,0
|
|
20241015,120800,39604170,461,461,461,461,0
|
|
20241015,120700,39604170,461,461,461,461,0
|
|
20241015,120600,39604170,461,461,461,461,1
|
|
20241015,120500,39603709,461,461,461,461,0
|
|
20241015,120400,39603709,461,461,461,461,0
|
|
20241015,120300,39603709,461,461,461,461,0
|
|
20241015,120200,39603709,461,461,461,461,1746
|
|
20241015,120100,38798803,461,461,461,461,0
|
|
20241015,120000,38798803,461,461,461,461,0
|
|
20241015,115900,38798803,461,461,461,461,0
|
|
20241015,115800,38798803,461,461,461,461,0
|
|
20241015,115700,38798803,461,461,461,461,0
|
|
20241015,115600,38798803,461,461,461,461,0
|
|
20241015,115500,38798803,461,461,461,461,0
|
|
20241015,115400,38798803,461,461,461,461,0
|
|
20241015,115300,38798803,461,461,461,461,0
|
|
20241015,115200,38798803,461,461,461,461,0
|
|
20241015,115100,38798803,461,461,461,461,0
|
|
20241015,115000,38798803,461,461,461,461,0
|
|
20241015,114900,38798803,461,461,461,461,0
|
|
20241015,114800,38798803,461,461,461,461,0
|
|
20241015,114700,38798803,461,461,461,461,0
|
|
20241015,114600,38798803,461,461,461,461,0
|
|
20241015,114500,38798803,461,461,461,461,0
|
|
20241015,114400,38798803,461,461,461,461,16
|
|
20241015,114300,38791427,461,461,461,461,0
|
|
20241015,114200,38791427,461,461,461,461,0
|
|
20241015,114100,38791427,461,461,461,461,0
|
|
20241015,114000,38791427,461,461,461,461,500
|
|
20241015,113900,38560927,461,461,461,461,0
|
|
20241015,113800,38560927,461,461,461,461,0
|
|
20241015,113700,38560927,461,461,461,461,0
|
|
20241015,113600,38560927,461,461,461,461,1762
|
|
20241015,113500,37748645,461,461,461,461,0
|
|
20241015,113400,37748645,461,461,461,461,0
|
|
20241015,113300,37748645,461,461,461,461,0
|
|
20241015,113200,37748645,461,461,461,461,0
|
|
20241015,113100,37748645,461,461,461,461,0
|
|
20241015,113000,37748645,461,461,461,461,0
|
|
20241015,112900,37748645,461,461,461,461,0
|
|
20241015,112800,37748645,461,461,461,461,0
|
|
20241015,112700,37748645,461,461,461,461,0
|
|
20241015,112600,37748645,461,461,461,461,0
|
|
20241015,112500,37748645,461,461,461,461,0
|
|
20241015,112400,37748645,461,461,461,461,0
|
|
20241015,112300,37748645,461,461,461,461,0
|
|
20241015,112200,37748645,461,461,461,461,0
|
|
20241015,112100,37748645,461,461,461,461,738
|
|
20241015,112000,37408427,461,461,461,461,0
|
|
20241015,111900,37408427,461,461,461,461,0
|
|
20241015,111800,37408427,461,461,461,461,0
|
|
20241015,111700,37408427,461,461,461,461,0
|
|
20241015,111600,37408427,461,461,461,461,0
|
|
20241015,111500,37408427,461,461,461,461,0
|
|
20241015,111400,37408427,461,461,461,461,0
|
|
20241015,111300,37408427,461,461,461,461,0
|
|
20241015,111200,37408427,461,461,461,461,0
|
|
20241015,111100,37408427,461,461,461,461,202
|
|
20241015,111000,37315305,463,463,463,463,0
|
|
20241015,110900,37315305,463,463,463,463,0
|
|
20241015,110800,37315305,463,463,463,463,0
|
|
20241015,110700,37315305,463,463,463,463,0
|
|
20241015,110600,37315305,463,463,463,463,1
|
|
20241015,110500,37314842,461,461,461,461,0
|
|
20241015,110400,37314842,461,461,461,461,0
|
|
20241015,110300,37314842,461,461,461,461,0
|
|
20241015,110200,37314842,461,461,461,461,0
|
|
20241015,110100,37314842,461,461,461,461,0
|
|
20241015,110000,37314842,461,461,461,461,0
|
|
20241015,105900,37314842,461,461,461,461,0
|
|
20241015,105800,37314842,461,461,461,461,0
|
|
20241015,105700,37314842,461,461,461,461,0
|
|
20241015,105600,37314842,461,461,461,461,0
|
|
20241015,105500,37314842,461,461,461,461,0
|
|
20241015,105400,37314842,461,461,461,461,0
|
|
20241015,105300,37314842,461,461,461,461,0
|
|
20241015,105200,37314842,461,461,461,461,0
|
|
20241015,105100,37314842,461,461,461,461,0
|
|
20241015,105000,37314842,461,461,461,461,0
|
|
20241015,104900,37314842,461,461,461,461,179
|
|
20241015,104800,37232323,463,463,463,463,0
|
|
20241015,104700,37232323,463,463,463,463,0
|
|
20241015,104600,37232323,463,463,463,463,0
|
|
20241015,104500,37232323,463,463,463,463,9293
|
|
20241015,104400,32929664,463,463,463,463,15000
|
|
20241015,104300,25984664,463,463,463,463,4180
|
|
20241015,104200,24049324,463,463,463,463,5748
|
|
20241015,104100,21388000,463,463,463,463,5000
|
|
20241015,104000,19073000,463,463,463,463,0
|
|
20241015,103900,19073000,463,463,463,463,5000
|
|
20241015,103800,16758000,463,463,463,463,0
|
|
20241015,103700,16758000,463,463,463,463,0
|
|
20241015,103600,16758000,463,463,463,463,2
|
|
20241015,103500,16757074,463,463,463,463,0
|
|
20241015,103400,16757074,463,463,463,463,0
|
|
20241015,103300,16757074,463,463,463,463,5000
|
|
20241015,103200,14442074,463,463,463,463,0
|
|
20241015,103100,14442074,463,462,463,462,13500
|
|
20241015,103000,8193081,462,462,462,462,1500
|
|
20241015,102900,7500081,462,462,462,462,0
|
|
20241015,102800,7500081,462,462,462,462,0
|
|
20241015,102700,7500081,462,462,462,462,0
|
|
20241015,102600,7500081,462,462,462,462,0
|
|
20241015,102500,7500081,462,462,462,462,0
|
|
20241015,102400,7500081,462,462,462,462,0
|
|
20241015,102300,7500081,462,462,462,462,0
|
|
20241015,102200,7500081,462,462,462,462,0
|
|
20241015,102100,7500081,462,462,462,462,0
|
|
20241015,102000,7500081,462,462,462,462,0
|
|
20241015,101900,7500081,462,462,462,462,10
|
|
20241015,101800,7495461,462,462,462,462,0
|
|
20241015,101700,7495461,462,462,462,462,0
|
|
20241015,101600,7495461,462,462,462,462,11
|
|
20241015,101500,7490379,462,462,462,462,0
|
|
20241015,101400,7490379,462,462,462,462,0
|
|
20241015,101300,7490379,462,462,462,462,0
|
|
20241015,101200,7490379,462,462,462,462,0
|
|
20241015,101100,7490379,462,462,462,462,0
|
|
20241015,101000,7490379,462,462,462,462,0
|
|
20241015,100900,7490379,462,462,462,462,0
|
|
20241015,100800,7490379,462,462,462,462,0
|
|
20241015,100700,7490379,462,462,462,462,0
|
|
20241015,100600,7490379,462,462,462,462,0
|
|
20241015,100500,7490379,462,462,462,462,0
|
|
20241015,100400,7490379,462,462,462,462,0
|
|
20241015,100300,7490379,462,462,462,462,0
|
|
20241015,100200,7490379,462,462,462,462,0
|
|
20241015,100100,7490379,462,462,462,462,0
|
|
20241015,100000,7490379,462,462,462,462,0
|
|
20241015,095900,7490379,462,462,462,462,0
|
|
20241015,095800,7490379,462,462,462,462,100
|
|
20241015,095700,7444179,462,462,462,462,0
|
|
20241015,095600,7444179,462,462,462,462,0
|
|
20241015,095500,7444179,462,462,462,462,0
|
|
20241015,095400,7444179,462,462,462,462,0
|
|
20241015,095300,7444179,462,462,462,462,0
|
|
20241015,095200,7444179,462,462,462,462,0
|
|
20241015,095100,7444179,462,462,462,462,315
|
|
20241015,095000,7298649,462,462,462,462,46
|
|
20241015,094900,7277397,463,463,463,463,0
|
|
20241015,094800,7277397,463,463,463,463,0
|
|
20241015,094700,7277397,463,463,463,463,0
|
|
20241015,094600,7277397,463,463,463,463,8
|
|
20241015,094500,7273693,463,463,463,463,0
|
|
20241015,094400,7273693,463,463,463,463,0
|
|
20241015,094300,7273693,463,463,463,463,0
|
|
20241015,094200,7273693,463,463,463,463,0
|
|
20241015,094100,7273693,463,463,463,463,0
|
|
20241015,094000,7273693,463,463,463,463,0
|
|
20241015,093900,7273693,463,463,463,463,0
|
|
20241015,093800,7273693,463,463,463,463,0
|
|
20241015,093700,7273693,463,463,463,463,0
|
|
20241015,093600,7273693,463,463,463,463,7
|
|
20241015,093500,7270452,463,463,463,463,16
|
|
20241015,093400,7263044,463,463,463,463,43
|
|
20241015,093300,7243135,463,463,463,463,10
|
|
20241015,093200,7238505,459,463,463,459,12
|
|
20241015,093100,7232953,463,463,463,463,0
|
|
20241015,093000,7232953,463,463,463,463,0
|
|
20241015,092900,7232953,463,463,463,463,0
|
|
20241015,092800,7232953,463,463,463,463,0
|
|
20241015,092700,7232953,463,463,463,463,89
|
|
20241015,092600,7191746,459,459,459,459,0
|
|
20241015,092500,7191746,459,459,459,459,0
|
|
20241015,092400,7191746,459,459,459,459,1
|
|
20241015,092300,7191287,459,459,459,459,0
|
|
20241015,092200,7191287,459,459,459,459,0
|
|
20241015,092100,7191287,459,459,459,459,0
|
|
20241015,092000,7191287,459,459,459,459,0
|
|
20241015,091900,7191287,459,459,459,459,138
|
|
20241015,091800,7127945,459,460,460,459,1003
|
|
20241015,091700,6667491,459,459,459,459,0
|
|
20241015,091600,6667491,459,459,459,459,0
|
|
20241015,091500,6667491,459,459,459,459,0
|
|
20241015,091400,6667491,459,459,459,459,128
|
|
20241015,091300,6608739,459,459,459,459,0
|
|
20241015,091200,6608739,459,459,459,459,0
|
|
20241015,091100,6608739,459,459,459,459,0
|
|
20241015,091000,6608739,459,459,459,459,0
|
|
20241015,090900,6608739,459,459,459,459,96
|
|
20241015,090800,6564675,460,459,460,459,13199
|
|
20241015,090700,502027,455,455,455,455,0
|
|
20241015,090600,502027,455,455,455,455,389
|
|
20241015,090500,325032,459,459,459,459,194
|
|
20241015,090400,235986,459,459,459,459,156
|
|
20241015,090300,164382,459,459,459,459,298
|
|
20241015,090200,27600,460,460,460,460,0
|
|
20241015,090100,27600,460,460,460,460,0
|
|
20241015,090000,27600,460,460,460,460,60
|