614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,191100,29456628,725,725,725,725,5578
|
|
20241015,191000,29456628,725,725,725,725,0
|
|
20241015,190900,29456628,725,725,725,725,0
|
|
20241015,190800,29456628,725,725,725,725,0
|
|
20241015,190700,29456628,725,725,725,725,0
|
|
20241015,190600,29456628,725,725,725,725,0
|
|
20241015,190500,29456628,725,725,725,725,0
|
|
20241015,190400,29456628,725,725,725,725,0
|
|
20241015,190300,29456628,725,725,725,725,0
|
|
20241015,190200,29456628,725,725,725,725,0
|
|
20241015,190100,29456628,725,725,725,725,0
|
|
20241015,190000,29456628,725,725,725,725,0
|
|
20241015,185900,29456628,725,725,725,725,0
|
|
20241015,185800,29456628,725,725,725,725,0
|
|
20241015,185700,29456628,725,725,725,725,0
|
|
20241015,185600,29456628,725,725,725,725,0
|
|
20241015,185500,29456628,725,725,725,725,0
|
|
20241015,185400,29456628,725,725,725,725,0
|
|
20241015,185300,29456628,725,725,725,725,0
|
|
20241015,185200,29456628,725,725,725,725,0
|
|
20241015,185100,29456628,725,725,725,725,0
|
|
20241015,185000,29456628,725,725,725,725,0
|
|
20241015,184900,29456628,725,725,725,725,0
|
|
20241015,184800,29456628,725,725,725,725,0
|
|
20241015,184700,29456628,725,725,725,725,0
|
|
20241015,184600,29456628,725,725,725,725,0
|
|
20241015,184500,29456628,725,725,725,725,0
|
|
20241015,184400,29456628,725,725,725,725,0
|
|
20241015,184300,29456628,725,725,725,725,0
|
|
20241015,184200,29456628,725,725,725,725,0
|
|
20241015,184100,29456628,725,725,725,725,5578
|
|
20241015,184000,29456628,725,725,725,725,0
|
|
20241015,183900,29456628,725,725,725,725,0
|
|
20241015,183800,29456628,725,725,725,725,0
|
|
20241015,183700,29456628,725,725,725,725,0
|
|
20241015,183600,29456628,725,725,725,725,0
|
|
20241015,183500,29456628,725,725,725,725,0
|
|
20241015,183400,29456628,725,725,725,725,0
|
|
20241015,183300,29456628,725,725,725,725,0
|
|
20241015,183200,29456628,725,725,725,725,0
|
|
20241015,183100,29456628,725,725,725,725,0
|
|
20241015,183000,29456628,725,725,725,725,0
|
|
20241015,182900,29456628,725,725,725,725,0
|
|
20241015,182800,29456628,725,725,725,725,0
|
|
20241015,182700,29456628,725,725,725,725,0
|
|
20241015,182600,29456628,725,725,725,725,0
|
|
20241015,182500,29456628,725,725,725,725,0
|
|
20241015,182400,29456628,725,725,725,725,0
|
|
20241015,182300,29456628,725,725,725,725,0
|
|
20241015,182200,29456628,725,725,725,725,0
|
|
20241015,182100,29456628,725,725,725,725,0
|
|
20241015,182000,29456628,725,725,725,725,0
|
|
20241015,181900,29456628,725,725,725,725,0
|
|
20241015,181800,29456628,725,725,725,725,0
|
|
20241015,181700,29456628,725,725,725,725,0
|
|
20241015,181600,29456628,725,725,725,725,0
|
|
20241015,181500,29456628,725,725,725,725,0
|
|
20241015,181400,29456628,725,725,725,725,0
|
|
20241015,181300,29456628,725,725,725,725,0
|
|
20241015,181200,29456628,725,725,725,725,0
|
|
20241015,181100,29456628,725,725,725,725,5578
|
|
20241015,181000,29456628,725,725,725,725,0
|
|
20241015,180900,29456628,725,725,725,725,0
|
|
20241015,180800,29456628,725,725,725,725,0
|
|
20241015,180700,29456628,725,725,725,725,0
|
|
20241015,180600,29456628,725,725,725,725,0
|
|
20241015,180500,29456628,725,725,725,725,0
|
|
20241015,180400,29456628,725,725,725,725,0
|
|
20241015,180300,29456628,725,725,725,725,0
|
|
20241015,180200,29456628,725,725,725,725,0
|
|
20241015,180100,29456628,725,725,725,725,0
|
|
20241015,180000,29456628,725,725,725,725,0
|
|
20241015,175900,29456628,725,725,725,725,0
|
|
20241015,175800,29456628,725,725,725,725,0
|
|
20241015,175700,29456628,725,725,725,725,0
|
|
20241015,175600,29456628,725,725,725,725,0
|
|
20241015,175500,29456628,725,725,725,725,0
|
|
20241015,175400,29456628,725,725,725,725,0
|
|
20241015,175300,29456628,725,725,725,725,0
|
|
20241015,175200,29456628,725,725,725,725,0
|
|
20241015,175100,29456628,725,725,725,725,0
|
|
20241015,175000,29456628,725,725,725,725,0
|
|
20241015,174900,29456628,725,725,725,725,0
|
|
20241015,174800,29456628,725,725,725,725,0
|
|
20241015,174700,29456628,725,725,725,725,0
|
|
20241015,174600,29456628,725,725,725,725,0
|
|
20241015,174500,29456628,725,725,725,725,0
|
|
20241015,174400,29456628,725,725,725,725,0
|
|
20241015,174300,29456628,725,725,725,725,0
|
|
20241015,174200,29456628,725,725,725,725,0
|
|
20241015,174100,29456628,725,725,725,725,5578
|
|
20241015,174000,29456628,725,725,725,725,0
|
|
20241015,173900,29456628,725,725,725,725,0
|
|
20241015,173800,29456628,725,725,725,725,0
|
|
20241015,173700,29456628,725,725,725,725,0
|
|
20241015,173600,29456628,725,725,725,725,0
|
|
20241015,173500,29456628,725,725,725,725,0
|
|
20241015,173400,29456628,725,725,725,725,0
|
|
20241015,173300,29456628,725,725,725,725,0
|
|
20241015,173200,29456628,725,725,725,725,0
|
|
20241015,173100,29456628,725,725,725,725,0
|
|
20241015,173000,29456628,725,725,725,725,0
|
|
20241015,172900,29456628,725,725,725,725,0
|
|
20241015,172800,29456628,725,725,725,725,0
|
|
20241015,172700,29456628,725,725,725,725,0
|
|
20241015,172600,29456628,725,725,725,725,0
|
|
20241015,172500,29456628,725,725,725,725,0
|
|
20241015,172400,29456628,725,725,725,725,0
|
|
20241015,172300,29456628,725,725,725,725,0
|
|
20241015,172200,29456628,725,725,725,725,0
|
|
20241015,172100,29456628,725,725,725,725,0
|
|
20241015,172000,29456628,725,725,725,725,0
|
|
20241015,171900,29456628,725,725,725,725,0
|
|
20241015,171800,29456628,725,725,725,725,0
|
|
20241015,171700,29456628,725,725,725,725,0
|
|
20241015,171600,29456628,725,725,725,725,0
|
|
20241015,171500,29456628,725,725,725,725,0
|
|
20241015,171400,29456628,725,725,725,725,0
|
|
20241015,171300,29456628,725,725,725,725,0
|
|
20241015,171200,29456628,725,725,725,725,0
|
|
20241015,171100,29456628,725,725,725,725,5578
|
|
20241015,171000,29456628,725,725,725,725,0
|
|
20241015,170900,29456628,725,725,725,725,0
|
|
20241015,170800,29456628,725,725,725,725,0
|
|
20241015,170700,29456628,725,725,725,725,0
|
|
20241015,170600,29456628,725,725,725,725,0
|
|
20241015,170500,29456628,725,725,725,725,0
|
|
20241015,170400,29456628,725,725,725,725,0
|
|
20241015,170300,29456628,725,725,725,725,0
|
|
20241015,170200,29456628,725,725,725,725,0
|
|
20241015,170100,29456628,725,725,725,725,0
|
|
20241015,170000,29456628,725,725,725,725,0
|
|
20241015,165900,29456628,725,725,725,725,0
|
|
20241015,165800,29456628,725,725,725,725,0
|
|
20241015,165700,29456628,725,725,725,725,0
|
|
20241015,165600,29456628,725,725,725,725,0
|
|
20241015,165500,29456628,725,725,725,725,0
|
|
20241015,165400,29456628,725,725,725,725,0
|
|
20241015,165300,29456628,725,725,725,725,0
|
|
20241015,165200,29456628,725,725,725,725,0
|
|
20241015,165100,29456628,725,725,725,725,0
|
|
20241015,165000,29456628,725,725,725,725,0
|
|
20241015,164900,29456628,725,725,725,725,0
|
|
20241015,164800,29456628,725,725,725,725,0
|
|
20241015,164700,29456628,725,725,725,725,0
|
|
20241015,164600,29456628,725,725,725,725,0
|
|
20241015,164500,29456628,725,725,725,725,0
|
|
20241015,164400,29456628,725,725,725,725,0
|
|
20241015,164300,29456628,725,725,725,725,0
|
|
20241015,164200,29456628,725,725,725,725,0
|
|
20241015,164100,29456628,725,725,725,725,5578
|
|
20241015,164000,29456628,725,725,725,725,0
|
|
20241015,163900,29456628,725,725,725,725,0
|
|
20241015,163800,29456628,725,725,725,725,0
|
|
20241015,163700,29456628,725,725,725,725,0
|
|
20241015,163600,29456628,725,725,725,725,0
|
|
20241015,163500,29456628,725,725,725,725,0
|
|
20241015,163400,29456628,725,725,725,725,0
|
|
20241015,163300,29456628,725,725,725,725,0
|
|
20241015,163200,29456628,725,725,725,725,0
|
|
20241015,163100,29456628,725,725,725,725,0
|
|
20241015,163000,29456628,725,725,725,725,0
|
|
20241015,162900,29456628,725,725,725,725,0
|
|
20241015,162800,29456628,725,725,725,725,0
|
|
20241015,162700,29456628,725,725,725,725,0
|
|
20241015,162600,29456628,725,725,725,725,0
|
|
20241015,162500,29456628,725,725,725,725,0
|
|
20241015,162400,29456628,725,725,725,725,0
|
|
20241015,162300,29456628,725,725,725,725,0
|
|
20241015,162200,29456628,725,725,725,725,0
|
|
20241015,162100,29456628,725,725,725,725,0
|
|
20241015,162000,29456628,725,725,725,725,0
|
|
20241015,161900,29456628,725,725,725,725,0
|
|
20241015,161800,29456628,725,725,725,725,0
|
|
20241015,161700,29456628,725,725,725,725,0
|
|
20241015,161600,29456628,725,725,725,725,0
|
|
20241015,161500,29456628,725,725,725,725,0
|
|
20241015,161400,29456628,725,725,725,725,0
|
|
20241015,161300,29456628,725,725,725,725,0
|
|
20241015,161200,29456628,725,725,725,725,0
|
|
20241015,161100,29456628,725,725,725,725,5578
|
|
20241015,161000,29456628,725,725,725,725,0
|
|
20241015,160900,29456628,725,725,725,725,0
|
|
20241015,160800,29456628,725,725,725,725,0
|
|
20241015,160700,29456628,725,725,725,725,0
|
|
20241015,160600,29456628,725,725,725,725,0
|
|
20241015,160500,29456628,725,725,725,725,0
|
|
20241015,160400,29456628,725,725,725,725,0
|
|
20241015,160300,29456628,725,725,725,725,0
|
|
20241015,160200,29456628,725,725,725,725,0
|
|
20241015,160100,29456628,725,725,725,725,0
|
|
20241015,160000,29456628,725,725,725,725,0
|
|
20241015,155900,29456628,725,725,725,725,0
|
|
20241015,155800,29456628,725,725,725,725,0
|
|
20241015,155700,29456628,725,725,725,725,0
|
|
20241015,155600,29456628,725,725,725,725,0
|
|
20241015,155500,29456628,725,725,725,725,0
|
|
20241015,155400,29456628,725,725,725,725,0
|
|
20241015,155300,29456628,725,725,725,725,0
|
|
20241015,155200,29456628,725,725,725,725,0
|
|
20241015,155100,29456628,725,725,725,725,0
|
|
20241015,155000,29456628,725,725,725,725,0
|
|
20241015,154900,29456628,725,725,725,725,0
|
|
20241015,154800,29456628,725,725,725,725,0
|
|
20241015,154700,29456628,725,725,725,725,0
|
|
20241015,154600,29456628,725,725,725,725,0
|
|
20241015,154500,29456628,725,725,725,725,0
|
|
20241015,154400,29456628,725,725,725,725,0
|
|
20241015,154300,29456628,725,725,725,725,0
|
|
20241015,154200,29456628,725,725,725,725,0
|
|
20241015,154100,29456628,725,725,725,725,5578
|
|
20241015,154000,29456628,725,725,725,725,0
|
|
20241015,153900,29456628,725,725,725,725,0
|
|
20241015,153800,29456628,725,725,725,725,0
|
|
20241015,153700,29456628,725,725,725,725,0
|
|
20241015,153600,29456628,725,725,725,725,0
|
|
20241015,153500,29456628,725,725,725,725,0
|
|
20241015,153400,29456628,725,725,725,725,0
|
|
20241015,153300,29456628,725,725,725,725,0
|
|
20241015,153200,29456628,725,725,725,725,0
|
|
20241015,153100,29456628,725,725,725,725,0
|
|
20241015,153000,29456628,725,725,725,725,5578
|
|
20241015,152900,25412578,728,728,728,728,0
|
|
20241015,152800,25412578,728,728,728,728,0
|
|
20241015,152700,25412578,728,728,728,728,0
|
|
20241015,152600,25412578,728,728,728,728,0
|
|
20241015,152500,25412578,728,728,728,728,0
|
|
20241015,152400,25412578,728,728,728,728,0
|
|
20241015,152300,25412578,728,728,728,728,0
|
|
20241015,152200,25412578,728,728,728,728,0
|
|
20241015,152100,25412578,728,728,728,728,0
|
|
20241015,152000,25412578,728,728,728,728,0
|
|
20241015,151900,25412578,728,728,728,728,0
|
|
20241015,151800,25412578,728,728,728,728,0
|
|
20241015,151700,25412578,728,728,728,728,0
|
|
20241015,151600,25412578,728,728,728,728,0
|
|
20241015,151500,25412578,728,728,728,728,0
|
|
20241015,151400,25412578,728,728,728,728,0
|
|
20241015,151300,25412578,728,728,728,728,961
|
|
20241015,151200,24712970,728,728,728,728,100
|
|
20241015,151100,24640170,728,728,728,728,0
|
|
20241015,151000,24640170,728,728,728,728,0
|
|
20241015,150900,24640170,728,728,728,728,0
|
|
20241015,150800,24640170,728,728,728,728,0
|
|
20241015,150700,24640170,728,728,728,728,0
|
|
20241015,150600,24640170,728,728,728,728,2
|
|
20241015,150500,24638714,728,728,728,728,0
|
|
20241015,150400,24638714,728,728,728,728,0
|
|
20241015,150300,24638714,728,728,728,728,0
|
|
20241015,150200,24638714,728,728,728,728,0
|
|
20241015,150100,24638714,728,728,728,728,0
|
|
20241015,150000,24638714,728,728,728,728,0
|
|
20241015,145900,24638714,728,728,728,728,0
|
|
20241015,145800,24638714,728,728,728,728,0
|
|
20241015,145700,24638714,728,728,728,728,0
|
|
20241015,145600,24638714,728,728,728,728,0
|
|
20241015,145500,24638714,728,728,728,728,0
|
|
20241015,145400,24638714,728,728,728,728,0
|
|
20241015,145300,24638714,728,728,728,728,0
|
|
20241015,145200,24638714,728,728,728,728,0
|
|
20241015,145100,24638714,728,728,728,728,0
|
|
20241015,145000,24638714,728,728,728,728,0
|
|
20241015,144900,24638714,728,728,728,728,0
|
|
20241015,144800,24638714,728,728,728,728,0
|
|
20241015,144700,24638714,728,728,728,728,0
|
|
20241015,144600,24638714,728,728,728,728,0
|
|
20241015,144500,24638714,728,728,728,728,0
|
|
20241015,144400,24638714,728,728,728,728,0
|
|
20241015,144300,24638714,728,728,728,728,0
|
|
20241015,144200,24638714,728,728,728,728,0
|
|
20241015,144100,24638714,728,728,728,728,0
|
|
20241015,144000,24638714,728,728,728,728,0
|
|
20241015,143900,24638714,728,728,728,728,0
|
|
20241015,143800,24638714,728,728,728,728,0
|
|
20241015,143700,24638714,728,728,728,728,0
|
|
20241015,143600,24638714,728,728,728,728,0
|
|
20241015,143500,24638714,728,728,728,728,13
|
|
20241015,143400,24629250,728,728,728,728,2
|
|
20241015,143300,24627794,727,727,727,727,0
|
|
20241015,143200,24627794,727,727,727,727,0
|
|
20241015,143100,24627794,727,727,727,727,0
|
|
20241015,143000,24627794,727,727,727,727,0
|
|
20241015,142900,24627794,727,727,727,727,0
|
|
20241015,142800,24627794,727,727,727,727,0
|
|
20241015,142700,24627794,727,727,727,727,0
|
|
20241015,142600,24627794,727,727,727,727,0
|
|
20241015,142500,24627794,727,727,727,727,0
|
|
20241015,142400,24627794,727,728,728,727,11
|
|
20241015,142300,24619787,727,727,727,727,0
|
|
20241015,142200,24619787,727,727,727,727,0
|
|
20241015,142100,24619787,727,727,727,727,0
|
|
20241015,142000,24619787,727,727,727,727,466
|
|
20241015,141900,24281005,728,728,728,728,0
|
|
20241015,141800,24281005,728,728,728,728,0
|
|
20241015,141700,24281005,728,728,728,728,0
|
|
20241015,141600,24281005,728,728,728,728,0
|
|
20241015,141500,24281005,728,728,728,728,0
|
|
20241015,141400,24281005,728,727,728,727,1051
|
|
20241015,141300,23516927,728,728,728,728,0
|
|
20241015,141200,23516927,728,728,728,728,1060
|
|
20241015,141100,22745247,728,728,728,728,0
|
|
20241015,141000,22745247,728,728,728,728,1
|
|
20241015,140900,22744519,728,728,728,728,0
|
|
20241015,140800,22744519,728,728,728,728,0
|
|
20241015,140700,22744519,728,728,728,728,1
|
|
20241015,140600,22743791,729,729,729,729,0
|
|
20241015,140500,22743791,729,729,729,729,0
|
|
20241015,140400,22743791,729,729,729,729,94
|
|
20241015,140300,22675265,729,729,729,729,0
|
|
20241015,140200,22675265,729,729,729,729,0
|
|
20241015,140100,22675265,729,729,729,729,49
|
|
20241015,140000,22639544,730,730,730,730,1500
|
|
20241015,135900,21544544,730,730,730,730,0
|
|
20241015,135800,21544544,730,730,730,730,0
|
|
20241015,135700,21544544,730,730,730,730,0
|
|
20241015,135600,21544544,730,730,730,730,0
|
|
20241015,135500,21544544,730,730,730,730,0
|
|
20241015,135400,21544544,730,730,730,730,1
|
|
20241015,135300,21543814,730,730,730,730,0
|
|
20241015,135200,21543814,730,730,730,730,0
|
|
20241015,135100,21543814,730,730,730,730,0
|
|
20241015,135000,21543814,730,730,730,730,0
|
|
20241015,134900,21543814,730,730,730,730,0
|
|
20241015,134800,21543814,730,730,730,730,0
|
|
20241015,134700,21543814,730,730,730,730,0
|
|
20241015,134600,21543814,730,730,730,730,0
|
|
20241015,134500,21543814,730,730,730,730,0
|
|
20241015,134400,21543814,730,730,730,730,0
|
|
20241015,134300,21543814,730,730,730,730,0
|
|
20241015,134200,21543814,730,730,730,730,0
|
|
20241015,134100,21543814,730,730,730,730,0
|
|
20241015,134000,21543814,730,730,730,730,0
|
|
20241015,133900,21543814,730,730,730,730,2
|
|
20241015,133800,21542354,728,728,728,728,0
|
|
20241015,133700,21542354,728,728,728,728,0
|
|
20241015,133600,21542354,728,728,728,728,1
|
|
20241015,133500,21541626,730,730,730,730,0
|
|
20241015,133400,21541626,730,730,730,730,0
|
|
20241015,133300,21541626,730,730,730,730,0
|
|
20241015,133200,21541626,730,730,730,730,0
|
|
20241015,133100,21541626,730,728,730,728,3
|
|
20241015,133000,21539438,728,728,728,728,1
|
|
20241015,132900,21538710,730,730,730,730,0
|
|
20241015,132800,21538710,730,730,730,730,0
|
|
20241015,132700,21538710,730,730,730,730,0
|
|
20241015,132600,21538710,730,730,730,730,0
|
|
20241015,132500,21538710,730,730,730,730,0
|
|
20241015,132400,21538710,730,730,730,730,0
|
|
20241015,132300,21538710,730,730,730,730,0
|
|
20241015,132200,21538710,730,730,730,730,0
|
|
20241015,132100,21538710,730,730,730,730,0
|
|
20241015,132000,21538710,730,730,730,730,1500
|
|
20241015,131900,20443710,730,730,730,730,2
|
|
20241015,131800,20442250,728,728,728,728,0
|
|
20241015,131700,20442250,728,728,728,728,0
|
|
20241015,131600,20442250,728,730,730,728,7
|
|
20241015,131500,20437144,730,730,730,730,0
|
|
20241015,131400,20437144,730,730,730,730,0
|
|
20241015,131300,20437144,730,730,730,730,0
|
|
20241015,131200,20437144,730,730,730,730,0
|
|
20241015,131100,20437144,730,730,730,730,1
|
|
20241015,131000,20436414,730,730,730,730,1
|
|
20241015,130900,20435684,730,730,730,730,0
|
|
20241015,130800,20435684,730,730,730,730,0
|
|
20241015,130700,20435684,730,730,730,730,0
|
|
20241015,130600,20435684,730,730,730,730,0
|
|
20241015,130500,20435684,730,730,730,730,0
|
|
20241015,130400,20435684,730,730,730,730,0
|
|
20241015,130300,20435684,730,730,730,730,0
|
|
20241015,130200,20435684,730,730,730,730,0
|
|
20241015,130100,20435684,730,730,730,730,0
|
|
20241015,130000,20435684,730,730,730,730,0
|
|
20241015,125900,20435684,730,730,730,730,0
|
|
20241015,125800,20435684,730,730,730,730,0
|
|
20241015,125700,20435684,730,730,730,730,1
|
|
20241015,125600,20434954,728,728,728,728,0
|
|
20241015,125500,20434954,728,728,728,728,3007
|
|
20241015,125400,18245858,729,729,729,729,0
|
|
20241015,125300,18245858,729,729,729,729,1
|
|
20241015,125200,18245129,729,729,729,729,0
|
|
20241015,125100,18245129,729,729,729,729,386
|
|
20241015,125000,17963735,729,729,729,729,0
|
|
20241015,124900,17963735,729,729,729,729,790
|
|
20241015,124800,17387825,730,730,730,730,0
|
|
20241015,124700,17387825,730,730,730,730,1
|
|
20241015,124600,17387095,729,729,729,729,0
|
|
20241015,124500,17387095,729,729,729,729,0
|
|
20241015,124400,17387095,729,729,729,729,187
|
|
20241015,124300,17250772,729,729,729,729,200
|
|
20241015,124200,17104972,729,729,729,729,0
|
|
20241015,124100,17104972,729,729,729,729,0
|
|
20241015,124000,17104972,729,729,729,729,0
|
|
20241015,123900,17104972,729,729,729,729,0
|
|
20241015,123800,17104972,729,729,729,729,0
|
|
20241015,123700,17104972,729,729,729,729,0
|
|
20241015,123600,17104972,729,729,730,729,4
|
|
20241015,123500,17102055,728,729,729,728,719
|
|
20241015,123400,16578565,730,730,730,730,108
|
|
20241015,123300,16499725,730,730,730,730,107
|
|
20241015,123200,16421615,730,730,730,730,509
|
|
20241015,123100,16050045,730,730,730,730,107
|
|
20241015,123000,15971935,730,730,730,730,1019
|
|
20241015,122900,15228065,730,730,730,730,2
|
|
20241015,122800,15226605,730,730,730,730,1
|
|
20241015,122700,15225875,728,728,728,728,0
|
|
20241015,122600,15225875,728,728,728,728,0
|
|
20241015,122500,15225875,728,728,728,728,1
|
|
20241015,122400,15225147,730,729,730,729,2
|
|
20241015,122300,15223688,728,728,728,728,0
|
|
20241015,122200,15223688,728,728,728,728,0
|
|
20241015,122100,15223688,728,728,728,728,0
|
|
20241015,122000,15223688,728,728,728,728,2
|
|
20241015,121900,15222232,730,730,730,730,0
|
|
20241015,121800,15222232,730,730,730,730,0
|
|
20241015,121700,15222232,730,730,730,730,0
|
|
20241015,121600,15222232,730,730,730,730,0
|
|
20241015,121500,15222232,730,730,730,730,0
|
|
20241015,121400,15222232,730,730,730,730,0
|
|
20241015,121300,15222232,730,730,730,730,2
|
|
20241015,121200,15220772,730,730,730,730,0
|
|
20241015,121100,15220772,730,730,730,730,0
|
|
20241015,121000,15220772,730,730,730,730,0
|
|
20241015,120900,15220772,730,730,730,730,0
|
|
20241015,120800,15220772,730,730,730,730,0
|
|
20241015,120700,15220772,730,730,730,730,0
|
|
20241015,120600,15220772,730,730,730,730,0
|
|
20241015,120500,15220772,730,730,730,730,0
|
|
20241015,120400,15220772,730,730,730,730,0
|
|
20241015,120300,15220772,730,730,730,730,0
|
|
20241015,120200,15220772,730,730,730,730,0
|
|
20241015,120100,15220772,730,730,730,730,0
|
|
20241015,120000,15220772,730,730,730,730,0
|
|
20241015,115900,15220772,730,730,730,730,0
|
|
20241015,115800,15220772,730,730,730,730,0
|
|
20241015,115700,15220772,730,730,730,730,0
|
|
20241015,115600,15220772,730,730,730,730,0
|
|
20241015,115500,15220772,730,730,730,730,0
|
|
20241015,115400,15220772,730,730,730,730,2
|
|
20241015,115300,15219312,728,728,728,728,200
|
|
20241015,115200,15073712,730,730,730,730,0
|
|
20241015,115100,15073712,730,730,730,730,0
|
|
20241015,115000,15073712,730,730,730,730,0
|
|
20241015,114900,15073712,730,730,730,730,0
|
|
20241015,114800,15073712,730,730,730,730,0
|
|
20241015,114700,15073712,730,730,730,730,0
|
|
20241015,114600,15073712,730,730,730,730,1
|
|
20241015,114500,15072982,728,728,728,728,1
|
|
20241015,114400,15072254,730,730,730,730,0
|
|
20241015,114300,15072254,730,730,730,730,0
|
|
20241015,114200,15072254,730,730,730,730,0
|
|
20241015,114100,15072254,730,730,730,730,0
|
|
20241015,114000,15072254,730,730,730,730,1
|
|
20241015,113900,15071524,728,728,728,728,0
|
|
20241015,113800,15071524,728,729,729,728,3000
|
|
20241015,113700,12887406,730,730,730,730,0
|
|
20241015,113600,12887406,730,730,730,730,0
|
|
20241015,113500,12887406,730,730,730,730,0
|
|
20241015,113400,12887406,730,730,730,730,0
|
|
20241015,113300,12887406,730,730,730,730,0
|
|
20241015,113200,12887406,730,730,730,730,0
|
|
20241015,113100,12887406,730,730,730,730,0
|
|
20241015,113000,12887406,730,730,730,730,0
|
|
20241015,112900,12887406,730,730,730,730,0
|
|
20241015,112800,12887406,730,730,730,730,0
|
|
20241015,112700,12887406,730,730,730,730,0
|
|
20241015,112600,12887406,730,730,730,730,0
|
|
20241015,112500,12887406,730,730,730,730,0
|
|
20241015,112400,12887406,730,730,730,730,0
|
|
20241015,112300,12887406,730,730,730,730,0
|
|
20241015,112200,12887406,730,730,730,730,0
|
|
20241015,112100,12887406,730,729,730,729,2
|
|
20241015,112000,12885947,730,730,730,730,0
|
|
20241015,111900,12885947,730,730,730,730,0
|
|
20241015,111800,12885947,730,730,730,730,0
|
|
20241015,111700,12885947,730,730,730,730,0
|
|
20241015,111600,12885947,730,730,730,730,1
|
|
20241015,111500,12885217,729,729,729,729,83
|
|
20241015,111400,12824710,730,730,730,730,0
|
|
20241015,111300,12824710,730,730,730,730,0
|
|
20241015,111200,12824710,730,730,730,730,0
|
|
20241015,111100,12824710,730,730,730,730,0
|
|
20241015,111000,12824710,730,730,730,730,0
|
|
20241015,110900,12824710,730,729,730,729,14
|
|
20241015,110800,12814503,730,730,730,730,0
|
|
20241015,110700,12814503,730,730,731,730,3
|
|
20241015,110600,12812312,730,730,730,730,1
|
|
20241015,110500,12811582,731,730,731,730,4
|
|
20241015,110400,12808661,731,731,731,731,1
|
|
20241015,110300,12807930,730,730,730,730,0
|
|
20241015,110200,12807930,730,730,730,730,418
|
|
20241015,110100,12502790,730,730,730,730,0
|
|
20241015,110000,12502790,730,730,730,730,0
|
|
20241015,105900,12502790,730,730,730,730,0
|
|
20241015,105800,12502790,730,730,730,730,0
|
|
20241015,105700,12502790,730,730,730,730,0
|
|
20241015,105600,12502790,730,730,730,730,0
|
|
20241015,105500,12502790,730,730,730,730,0
|
|
20241015,105400,12502790,730,730,730,730,0
|
|
20241015,105300,12502790,730,730,730,730,0
|
|
20241015,105200,12502790,730,730,730,730,0
|
|
20241015,105100,12502790,730,730,730,730,0
|
|
20241015,105000,12502790,730,730,730,730,0
|
|
20241015,104900,12502790,730,730,730,730,0
|
|
20241015,104800,12502790,730,730,730,730,0
|
|
20241015,104700,12502790,730,730,730,730,0
|
|
20241015,104600,12502790,730,730,730,730,0
|
|
20241015,104500,12502790,730,730,730,730,0
|
|
20241015,104400,12502790,730,730,730,730,0
|
|
20241015,104300,12502790,730,730,730,730,0
|
|
20241015,104200,12502790,730,730,730,730,0
|
|
20241015,104100,12502790,730,730,730,730,0
|
|
20241015,104000,12502790,730,730,730,730,0
|
|
20241015,103900,12502790,730,730,730,730,0
|
|
20241015,103800,12502790,730,730,730,730,0
|
|
20241015,103700,12502790,730,730,730,730,0
|
|
20241015,103600,12502790,730,730,730,730,0
|
|
20241015,103500,12502790,730,730,730,730,100
|
|
20241015,103400,12429790,730,730,730,730,0
|
|
20241015,103300,12429790,730,730,730,730,0
|
|
20241015,103200,12429790,730,730,730,730,3
|
|
20241015,103100,12427600,730,730,730,730,0
|
|
20241015,103000,12427600,730,730,730,730,0
|
|
20241015,102900,12427600,730,730,730,730,80
|
|
20241015,102800,12369200,730,730,730,730,175
|
|
20241015,102700,12241450,727,727,727,727,0
|
|
20241015,102600,12241450,727,727,727,727,0
|
|
20241015,102500,12241450,727,727,727,727,0
|
|
20241015,102400,12241450,727,727,727,727,0
|
|
20241015,102300,12241450,727,727,727,727,0
|
|
20241015,102200,12241450,727,727,727,727,233
|
|
20241015,102100,12072059,727,727,727,727,1
|
|
20241015,102000,12071332,727,727,727,727,0
|
|
20241015,101900,12071332,727,727,727,727,0
|
|
20241015,101800,12071332,727,727,727,727,0
|
|
20241015,101700,12071332,727,727,727,727,0
|
|
20241015,101600,12071332,727,727,727,727,0
|
|
20241015,101500,12071332,727,727,727,727,4501
|
|
20241015,101400,8799105,728,729,729,728,6000
|
|
20241015,101300,4431095,731,731,731,731,0
|
|
20241015,101200,4431095,731,731,731,731,0
|
|
20241015,101100,4431095,731,731,731,731,0
|
|
20241015,101000,4431095,731,731,731,731,0
|
|
20241015,100900,4431095,731,731,731,731,0
|
|
20241015,100800,4431095,731,731,731,731,0
|
|
20241015,100700,4431095,731,731,731,731,0
|
|
20241015,100600,4431095,731,731,731,731,2
|
|
20241015,100500,4429633,731,731,731,731,3
|
|
20241015,100400,4427440,731,731,731,731,10
|
|
20241015,100300,4420130,731,731,731,731,2
|
|
20241015,100200,4418668,731,731,731,731,4
|
|
20241015,100100,4415744,731,731,731,731,1500
|
|
20241015,100000,3319244,731,731,731,731,4
|
|
20241015,095900,3316320,731,731,731,731,1500
|
|
20241015,095800,2219820,731,731,731,731,0
|
|
20241015,095700,2219820,731,731,731,731,0
|
|
20241015,095600,2219820,731,731,731,731,0
|
|
20241015,095500,2219820,731,731,731,731,0
|
|
20241015,095400,2219820,731,731,731,731,0
|
|
20241015,095300,2219820,731,731,731,731,0
|
|
20241015,095200,2219820,731,731,731,731,35
|
|
20241015,095100,2194235,728,728,728,728,0
|
|
20241015,095000,2194235,728,728,728,728,2
|
|
20241015,094900,2192779,731,731,731,731,0
|
|
20241015,094800,2192779,731,731,731,731,0
|
|
20241015,094700,2192779,731,731,731,731,1
|
|
20241015,094600,2192048,731,731,731,731,2
|
|
20241015,094500,2190586,731,731,731,731,1
|
|
20241015,094400,2189855,731,731,731,731,110
|
|
20241015,094300,2109445,731,731,731,731,1
|
|
20241015,094200,2108714,731,731,731,731,2
|
|
20241015,094100,2107252,731,731,731,731,0
|
|
20241015,094000,2107252,731,731,731,731,0
|
|
20241015,093900,2107252,731,731,731,731,0
|
|
20241015,093800,2107252,731,731,731,731,0
|
|
20241015,093700,2107252,731,731,731,731,0
|
|
20241015,093600,2107252,731,731,731,731,10
|
|
20241015,093500,2099942,731,731,731,731,49
|
|
20241015,093400,2064123,731,731,731,731,43
|
|
20241015,093300,2032690,731,731,731,731,14
|
|
20241015,093200,2022456,731,731,731,731,121
|
|
20241015,093100,1934005,731,731,731,731,112
|
|
20241015,093000,1852133,731,731,731,731,20
|
|
20241015,092900,1837513,731,731,731,731,10
|
|
20241015,092800,1830203,731,731,731,731,10
|
|
20241015,092700,1822893,731,731,731,731,20
|
|
20241015,092600,1808273,731,731,731,730,22
|
|
20241015,092500,1792193,731,731,731,731,0
|
|
20241015,092400,1792193,731,731,731,731,10
|
|
20241015,092300,1784883,731,731,731,731,10
|
|
20241015,092200,1777573,731,731,731,731,10
|
|
20241015,092100,1770263,731,731,731,731,10
|
|
20241015,092000,1762953,731,731,731,731,10
|
|
20241015,091900,1755643,731,731,731,731,10
|
|
20241015,091800,1748333,731,731,731,731,10
|
|
20241015,091700,1741023,731,731,731,731,10
|
|
20241015,091600,1733713,731,731,731,731,10
|
|
20241015,091500,1726403,731,731,731,731,10
|
|
20241015,091400,1719093,731,731,731,731,10
|
|
20241015,091300,1711783,731,731,731,731,10
|
|
20241015,091200,1704473,731,731,731,726,72
|
|
20241015,091100,1652126,731,731,731,731,19
|
|
20241015,091000,1638237,731,731,731,731,0
|
|
20241015,090900,1638237,731,731,731,731,1
|
|
20241015,090800,1637506,732,730,732,730,134
|
|
20241015,090700,1539679,730,730,730,730,0
|
|
20241015,090600,1539679,730,730,730,730,0
|
|
20241015,090500,1539679,730,730,730,730,0
|
|
20241015,090400,1539679,730,730,730,730,0
|
|
20241015,090300,1539679,730,730,730,730,0
|
|
20241015,090200,1539679,730,730,730,730,0
|
|
20241015,090100,1539679,730,730,730,730,0
|
|
20241015,090000,1539679,730,724,730,724,2126
|