632 lines
27 KiB
CSV
632 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,192900,22577760,469,469,469,469,1016
|
|
20241014,192800,22577760,469,469,469,469,0
|
|
20241014,192700,22577760,469,469,469,469,0
|
|
20241014,192600,22577760,469,469,469,469,0
|
|
20241014,192500,22577760,469,469,469,469,0
|
|
20241014,192400,22577760,469,469,469,469,0
|
|
20241014,192300,22577760,469,469,469,469,0
|
|
20241014,192200,22577760,469,469,469,469,0
|
|
20241014,192100,22577760,469,469,469,469,0
|
|
20241014,192000,22577760,469,469,469,469,0
|
|
20241014,191900,22577760,469,469,469,469,0
|
|
20241014,191800,22577760,469,469,469,469,0
|
|
20241014,191700,22577760,469,469,469,469,0
|
|
20241014,191600,22577760,469,469,469,469,0
|
|
20241014,191500,22577760,469,469,469,469,0
|
|
20241014,191400,22577760,469,469,469,469,0
|
|
20241014,191300,22577760,469,469,469,469,0
|
|
20241014,191200,22577760,469,469,469,469,0
|
|
20241014,191100,22577760,469,469,469,469,0
|
|
20241014,191000,22577760,469,469,469,469,0
|
|
20241014,190900,22577760,469,469,469,469,0
|
|
20241014,190800,22577760,469,469,469,469,0
|
|
20241014,190700,22577760,469,469,469,469,0
|
|
20241014,190600,22577760,469,469,469,469,0
|
|
20241014,190500,22577760,469,469,469,469,0
|
|
20241014,190400,22577760,469,469,469,469,0
|
|
20241014,190300,22577760,469,469,469,469,0
|
|
20241014,190200,22577760,469,469,469,469,0
|
|
20241014,190100,22577760,469,469,469,469,0
|
|
20241014,190000,22577760,469,469,469,469,0
|
|
20241014,185900,22577760,469,469,469,469,1016
|
|
20241014,185800,22577760,469,469,469,469,0
|
|
20241014,185700,22577760,469,469,469,469,0
|
|
20241014,185600,22577760,469,469,469,469,0
|
|
20241014,185500,22577760,469,469,469,469,0
|
|
20241014,185400,22577760,469,469,469,469,0
|
|
20241014,185300,22577760,469,469,469,469,0
|
|
20241014,185200,22577760,469,469,469,469,0
|
|
20241014,185100,22577760,469,469,469,469,0
|
|
20241014,185000,22577760,469,469,469,469,0
|
|
20241014,184900,22577760,469,469,469,469,0
|
|
20241014,184800,22577760,469,469,469,469,0
|
|
20241014,184700,22577760,469,469,469,469,0
|
|
20241014,184600,22577760,469,469,469,469,0
|
|
20241014,184500,22577760,469,469,469,469,0
|
|
20241014,184400,22577760,469,469,469,469,0
|
|
20241014,184300,22577760,469,469,469,469,0
|
|
20241014,184200,22577760,469,469,469,469,0
|
|
20241014,184100,22577760,469,469,469,469,0
|
|
20241014,184000,22577760,469,469,469,469,0
|
|
20241014,183900,22577760,469,469,469,469,0
|
|
20241014,183800,22577760,469,469,469,469,0
|
|
20241014,183700,22577760,469,469,469,469,0
|
|
20241014,183600,22577760,469,469,469,469,0
|
|
20241014,183500,22577760,469,469,469,469,0
|
|
20241014,183400,22577760,469,469,469,469,0
|
|
20241014,183300,22577760,469,469,469,469,0
|
|
20241014,183200,22577760,469,469,469,469,0
|
|
20241014,183100,22577760,469,469,469,469,0
|
|
20241014,183000,22577760,469,469,469,469,0
|
|
20241014,182900,22577760,469,469,469,469,1016
|
|
20241014,182800,22577760,469,469,469,469,0
|
|
20241014,182700,22577760,469,469,469,469,0
|
|
20241014,182600,22577760,469,469,469,469,0
|
|
20241014,182500,22577760,469,469,469,469,0
|
|
20241014,182400,22577760,469,469,469,469,0
|
|
20241014,182300,22577760,469,469,469,469,0
|
|
20241014,182200,22577760,469,469,469,469,0
|
|
20241014,182100,22577760,469,469,469,469,0
|
|
20241014,182000,22577760,469,469,469,469,0
|
|
20241014,181900,22577760,469,469,469,469,0
|
|
20241014,181800,22577760,469,469,469,469,0
|
|
20241014,181700,22577760,469,469,469,469,0
|
|
20241014,181600,22577760,469,469,469,469,0
|
|
20241014,181500,22577760,469,469,469,469,0
|
|
20241014,181400,22577760,469,469,469,469,0
|
|
20241014,181300,22577760,469,469,469,469,0
|
|
20241014,181200,22577760,469,469,469,469,0
|
|
20241014,181100,22577760,469,469,469,469,0
|
|
20241014,181000,22577760,469,469,469,469,0
|
|
20241014,180900,22577760,469,469,469,469,0
|
|
20241014,180800,22577760,469,469,469,469,0
|
|
20241014,180700,22577760,469,469,469,469,0
|
|
20241014,180600,22577760,469,469,469,469,0
|
|
20241014,180500,22577760,469,469,469,469,0
|
|
20241014,180400,22577760,469,469,469,469,0
|
|
20241014,180300,22577760,469,469,469,469,0
|
|
20241014,180200,22577760,469,469,469,469,0
|
|
20241014,180100,22577760,469,469,469,469,0
|
|
20241014,180000,22577760,469,469,469,469,0
|
|
20241014,175900,22577760,469,469,469,469,1016
|
|
20241014,175800,22577760,469,469,469,469,0
|
|
20241014,175700,22577760,469,469,469,469,0
|
|
20241014,175600,22577760,469,469,469,469,0
|
|
20241014,175500,22577760,469,469,469,469,0
|
|
20241014,175400,22577760,469,469,469,469,0
|
|
20241014,175300,22577760,469,469,469,469,0
|
|
20241014,175200,22577760,469,469,469,469,0
|
|
20241014,175100,22577760,469,469,469,469,0
|
|
20241014,175000,22577760,469,469,469,469,0
|
|
20241014,174900,22577760,469,469,469,469,0
|
|
20241014,174800,22577760,469,469,469,469,0
|
|
20241014,174700,22577760,469,469,469,469,0
|
|
20241014,174600,22577760,469,469,469,469,0
|
|
20241014,174500,22577760,469,469,469,469,0
|
|
20241014,174400,22577760,469,469,469,469,0
|
|
20241014,174300,22577760,469,469,469,469,0
|
|
20241014,174200,22577760,469,469,469,469,0
|
|
20241014,174100,22577760,469,469,469,469,0
|
|
20241014,174000,22577760,469,469,469,469,0
|
|
20241014,173900,22577760,469,469,469,469,0
|
|
20241014,173800,22577760,469,469,469,469,0
|
|
20241014,173700,22577760,469,469,469,469,0
|
|
20241014,173600,22577760,469,469,469,469,0
|
|
20241014,173500,22577760,469,469,469,469,0
|
|
20241014,173400,22577760,469,469,469,469,0
|
|
20241014,173300,22577760,469,469,469,469,0
|
|
20241014,173200,22577760,469,469,469,469,0
|
|
20241014,173100,22577760,469,469,469,469,0
|
|
20241014,173000,22577760,469,469,469,469,0
|
|
20241014,172900,22577760,469,469,469,469,1016
|
|
20241014,172800,22577760,469,469,469,469,0
|
|
20241014,172700,22577760,469,469,469,469,0
|
|
20241014,172600,22577760,469,469,469,469,0
|
|
20241014,172500,22577760,469,469,469,469,0
|
|
20241014,172400,22577760,469,469,469,469,0
|
|
20241014,172300,22577760,469,469,469,469,0
|
|
20241014,172200,22577760,469,469,469,469,0
|
|
20241014,172100,22577760,469,469,469,469,0
|
|
20241014,172000,22577760,469,469,469,469,0
|
|
20241014,171900,22577760,469,469,469,469,0
|
|
20241014,171800,22577760,469,469,469,469,0
|
|
20241014,171700,22577760,469,469,469,469,0
|
|
20241014,171600,22577760,469,469,469,469,0
|
|
20241014,171500,22577760,469,469,469,469,0
|
|
20241014,171400,22577760,469,469,469,469,0
|
|
20241014,171300,22577760,469,469,469,469,0
|
|
20241014,171200,22577760,469,469,469,469,0
|
|
20241014,171100,22577760,469,469,469,469,0
|
|
20241014,171000,22577760,469,469,469,469,0
|
|
20241014,170900,22577760,469,469,469,469,0
|
|
20241014,170800,22577760,469,469,469,469,0
|
|
20241014,170700,22577760,469,469,469,469,0
|
|
20241014,170600,22577760,469,469,469,469,0
|
|
20241014,170500,22577760,469,469,469,469,0
|
|
20241014,170400,22577760,469,469,469,469,0
|
|
20241014,170300,22577760,469,469,469,469,0
|
|
20241014,170200,22577760,469,469,469,469,0
|
|
20241014,170100,22577760,469,469,469,469,0
|
|
20241014,170000,22577760,469,469,469,469,0
|
|
20241014,165900,22577760,469,469,469,469,1016
|
|
20241014,165800,22577760,469,469,469,469,0
|
|
20241014,165700,22577760,469,469,469,469,0
|
|
20241014,165600,22577760,469,469,469,469,0
|
|
20241014,165500,22577760,469,469,469,469,0
|
|
20241014,165400,22577760,469,469,469,469,0
|
|
20241014,165300,22577760,469,469,469,469,0
|
|
20241014,165200,22577760,469,469,469,469,0
|
|
20241014,165100,22577760,469,469,469,469,0
|
|
20241014,165000,22577760,469,469,469,469,0
|
|
20241014,164900,22577760,469,469,469,469,0
|
|
20241014,164800,22577760,469,469,469,469,0
|
|
20241014,164700,22577760,469,469,469,469,0
|
|
20241014,164600,22577760,469,469,469,469,0
|
|
20241014,164500,22577760,469,469,469,469,0
|
|
20241014,164400,22577760,469,469,469,469,0
|
|
20241014,164300,22577760,469,469,469,469,0
|
|
20241014,164200,22577760,469,469,469,469,0
|
|
20241014,164100,22577760,469,469,469,469,0
|
|
20241014,164000,22577760,469,469,469,469,0
|
|
20241014,163900,22577760,469,469,469,469,0
|
|
20241014,163800,22577760,469,469,469,469,0
|
|
20241014,163700,22577760,469,469,469,469,0
|
|
20241014,163600,22577760,469,469,469,469,0
|
|
20241014,163500,22577760,469,469,469,469,0
|
|
20241014,163400,22577760,469,469,469,469,0
|
|
20241014,163300,22577760,469,469,469,469,0
|
|
20241014,163200,22577760,469,469,469,469,0
|
|
20241014,163100,22577760,469,469,469,469,0
|
|
20241014,163000,22577760,469,469,469,469,0
|
|
20241014,162900,22577760,469,469,469,469,1016
|
|
20241014,162800,22577760,469,469,469,469,0
|
|
20241014,162700,22577760,469,469,469,469,0
|
|
20241014,162600,22577760,469,469,469,469,0
|
|
20241014,162500,22577760,469,469,469,469,0
|
|
20241014,162400,22577760,469,469,469,469,0
|
|
20241014,162300,22577760,469,469,469,469,0
|
|
20241014,162200,22577760,469,469,469,469,0
|
|
20241014,162100,22577760,469,469,469,469,0
|
|
20241014,162000,22577760,469,469,469,469,0
|
|
20241014,161900,22577760,469,469,469,469,0
|
|
20241014,161800,22577760,469,469,469,469,0
|
|
20241014,161700,22577760,469,469,469,469,0
|
|
20241014,161600,22577760,469,469,469,469,0
|
|
20241014,161500,22577760,469,469,469,469,0
|
|
20241014,161400,22577760,469,469,469,469,0
|
|
20241014,161300,22577760,469,469,469,469,0
|
|
20241014,161200,22577760,469,469,469,469,0
|
|
20241014,161100,22577760,469,469,469,469,0
|
|
20241014,161000,22577760,469,469,469,469,0
|
|
20241014,160900,22577760,469,469,469,469,0
|
|
20241014,160800,22577760,469,469,469,469,0
|
|
20241014,160700,22577760,469,469,469,469,0
|
|
20241014,160600,22577760,469,469,469,469,0
|
|
20241014,160500,22577760,469,469,469,469,0
|
|
20241014,160400,22577760,469,469,469,469,0
|
|
20241014,160300,22577760,469,469,469,469,0
|
|
20241014,160200,22577760,469,469,469,469,0
|
|
20241014,160100,22577760,469,469,469,469,0
|
|
20241014,160000,22577760,469,469,469,469,0
|
|
20241014,155900,22577760,469,469,469,469,1016
|
|
20241014,155800,22577760,469,469,469,469,0
|
|
20241014,155700,22577760,469,469,469,469,0
|
|
20241014,155600,22577760,469,469,469,469,0
|
|
20241014,155500,22577760,469,469,469,469,0
|
|
20241014,155400,22577760,469,469,469,469,0
|
|
20241014,155300,22577760,469,469,469,469,0
|
|
20241014,155200,22577760,469,469,469,469,0
|
|
20241014,155100,22577760,469,469,469,469,0
|
|
20241014,155000,22577760,469,469,469,469,0
|
|
20241014,154900,22577760,469,469,469,469,0
|
|
20241014,154800,22577760,469,469,469,469,0
|
|
20241014,154700,22577760,469,469,469,469,0
|
|
20241014,154600,22577760,469,469,469,469,0
|
|
20241014,154500,22577760,469,469,469,469,0
|
|
20241014,154400,22577760,469,469,469,469,0
|
|
20241014,154300,22577760,469,469,469,469,0
|
|
20241014,154200,22577760,469,469,469,469,0
|
|
20241014,154100,22577760,469,469,469,469,0
|
|
20241014,154000,22577760,469,469,469,469,0
|
|
20241014,153900,22577760,469,469,469,469,0
|
|
20241014,153800,22577760,469,469,469,469,0
|
|
20241014,153700,22577760,469,469,469,469,0
|
|
20241014,153600,22577760,469,469,469,469,0
|
|
20241014,153500,22577760,469,469,469,469,0
|
|
20241014,153400,22577760,469,469,469,469,0
|
|
20241014,153300,22577760,469,469,469,469,0
|
|
20241014,153200,22577760,469,469,469,469,0
|
|
20241014,153100,22577760,469,469,469,469,0
|
|
20241014,153000,22577760,469,469,469,469,1016
|
|
20241014,152900,22101256,468,468,468,468,0
|
|
20241014,152800,22101256,468,468,468,468,0
|
|
20241014,152700,22101256,468,468,468,468,0
|
|
20241014,152600,22101256,468,468,468,468,0
|
|
20241014,152500,22101256,468,468,468,468,0
|
|
20241014,152400,22101256,468,468,468,468,0
|
|
20241014,152300,22101256,468,468,468,468,0
|
|
20241014,152200,22101256,468,468,468,468,0
|
|
20241014,152100,22101256,468,468,468,468,0
|
|
20241014,152000,22101256,468,468,468,468,0
|
|
20241014,151900,22101256,468,468,468,468,1
|
|
20241014,151800,22100788,467,467,467,467,0
|
|
20241014,151700,22100788,467,467,467,467,0
|
|
20241014,151600,22100788,467,467,467,467,0
|
|
20241014,151500,22100788,467,467,467,467,1
|
|
20241014,151400,22100321,466,466,466,466,0
|
|
20241014,151300,22100321,466,466,466,466,0
|
|
20241014,151200,22100321,466,466,466,466,0
|
|
20241014,151100,22100321,466,467,467,466,71
|
|
20241014,151000,22067165,467,467,467,467,15
|
|
20241014,150900,22060160,467,467,467,467,0
|
|
20241014,150800,22060160,467,467,467,467,0
|
|
20241014,150700,22060160,467,467,467,467,0
|
|
20241014,150600,22060160,467,467,467,467,0
|
|
20241014,150500,22060160,467,467,467,467,5
|
|
20241014,150400,22057825,467,467,467,467,0
|
|
20241014,150300,22057825,467,467,467,467,0
|
|
20241014,150200,22057825,467,467,467,464,2606
|
|
20241014,150100,20846696,469,469,469,469,0
|
|
20241014,150000,20846696,469,469,469,469,28
|
|
20241014,145900,20833564,469,469,469,469,0
|
|
20241014,145800,20833564,469,469,469,469,8
|
|
20241014,145700,20829812,469,469,469,469,0
|
|
20241014,145600,20829812,469,469,469,469,11
|
|
20241014,145500,20824653,469,469,469,469,0
|
|
20241014,145400,20824653,469,469,469,469,8
|
|
20241014,145300,20820901,469,469,469,469,0
|
|
20241014,145200,20820901,469,469,469,469,8
|
|
20241014,145100,20817149,469,469,469,469,0
|
|
20241014,145000,20817149,469,468,469,468,8
|
|
20241014,144900,20813399,468,468,468,468,0
|
|
20241014,144800,20813399,468,468,468,468,248
|
|
20241014,144700,20697335,468,468,468,468,0
|
|
20241014,144600,20697335,468,468,468,468,8
|
|
20241014,144500,20693591,468,468,468,468,0
|
|
20241014,144400,20693591,468,468,468,468,8
|
|
20241014,144300,20689847,468,468,468,468,0
|
|
20241014,144200,20689847,468,468,468,468,42
|
|
20241014,144100,20670191,468,468,468,468,0
|
|
20241014,144000,20670191,468,468,468,468,150
|
|
20241014,143900,20599991,467,467,467,467,64
|
|
20241014,143800,20570103,467,467,467,467,18
|
|
20241014,143700,20561697,467,467,467,467,0
|
|
20241014,143600,20561697,467,467,467,467,22
|
|
20241014,143500,20551423,467,467,467,467,0
|
|
20241014,143400,20551423,467,467,467,467,26
|
|
20241014,143300,20539281,467,467,467,467,24
|
|
20241014,143200,20528073,467,467,467,465,84
|
|
20241014,143100,20488957,467,467,467,466,70
|
|
20241014,143000,20456317,467,467,467,467,36
|
|
20241014,142900,20439505,467,467,467,467,0
|
|
20241014,142800,20439505,467,467,467,467,36
|
|
20241014,142700,20422693,467,467,467,467,12
|
|
20241014,142600,20417089,467,467,467,467,16
|
|
20241014,142500,20409617,467,467,467,467,0
|
|
20241014,142400,20409617,467,467,467,467,8
|
|
20241014,142300,20405881,468,468,468,468,0
|
|
20241014,142200,20405881,468,468,468,468,8
|
|
20241014,142100,20402137,464,468,468,464,8242
|
|
20241014,142000,16564852,469,469,469,469,142
|
|
20241014,141900,16498254,469,469,469,469,0
|
|
20241014,141800,16498254,469,469,469,469,0
|
|
20241014,141700,16498254,469,469,469,469,50
|
|
20241014,141600,16474804,469,469,469,469,0
|
|
20241014,141500,16474804,469,469,469,469,0
|
|
20241014,141400,16474804,469,468,469,468,216
|
|
20241014,141300,16373616,468,468,468,468,300
|
|
20241014,141200,16233216,467,467,467,467,0
|
|
20241014,141100,16233216,467,467,467,467,0
|
|
20241014,141000,16233216,467,467,467,467,0
|
|
20241014,140900,16233216,467,467,467,467,0
|
|
20241014,140800,16233216,467,467,467,467,0
|
|
20241014,140700,16233216,467,467,467,467,0
|
|
20241014,140600,16233216,467,467,467,467,0
|
|
20241014,140500,16233216,467,467,467,467,0
|
|
20241014,140400,16233216,467,467,467,467,0
|
|
20241014,140300,16233216,467,467,467,467,0
|
|
20241014,140200,16233216,467,467,467,467,0
|
|
20241014,140100,16233216,467,467,467,467,0
|
|
20241014,140000,16233216,467,468,468,467,198
|
|
20241014,135900,16140608,468,468,468,468,0
|
|
20241014,135800,16140608,468,468,468,468,0
|
|
20241014,135700,16140608,468,468,468,468,0
|
|
20241014,135600,16140608,468,468,468,468,0
|
|
20241014,135500,16140608,468,468,468,468,0
|
|
20241014,135400,16140608,468,468,468,468,0
|
|
20241014,135300,16140608,468,468,468,468,0
|
|
20241014,135200,16140608,468,468,468,468,0
|
|
20241014,135100,16140608,468,468,468,468,0
|
|
20241014,135000,16140608,468,468,468,468,0
|
|
20241014,134900,16140608,468,468,468,468,0
|
|
20241014,134800,16140608,468,468,468,468,0
|
|
20241014,134700,16140608,468,468,468,468,0
|
|
20241014,134600,16140608,468,468,468,468,10
|
|
20241014,134500,16135928,467,467,467,467,0
|
|
20241014,134400,16135928,467,467,467,467,0
|
|
20241014,134300,16135928,467,467,467,467,0
|
|
20241014,134200,16135928,467,467,467,467,10
|
|
20241014,134100,16131258,468,468,468,468,0
|
|
20241014,134000,16131258,468,468,468,468,142
|
|
20241014,133900,16064802,468,468,468,468,0
|
|
20241014,133800,16064802,468,467,468,467,59
|
|
20241014,133700,16037238,467,467,467,467,98
|
|
20241014,133600,15991472,467,467,467,467,125
|
|
20241014,133500,15933097,467,467,467,467,12
|
|
20241014,133400,15927493,467,467,467,467,52
|
|
20241014,133300,15903209,467,467,467,467,37
|
|
20241014,133200,15885930,467,467,467,467,58
|
|
20241014,133100,15858844,467,467,467,467,0
|
|
20241014,133000,15858844,467,467,467,467,0
|
|
20241014,132900,15858844,467,467,467,467,0
|
|
20241014,132800,15858844,467,465,467,465,67
|
|
20241014,132700,15827667,465,465,465,465,243
|
|
20241014,132600,15714672,468,468,468,468,0
|
|
20241014,132500,15714672,468,468,468,468,0
|
|
20241014,132400,15714672,468,468,468,468,0
|
|
20241014,132300,15714672,468,468,468,468,11
|
|
20241014,132200,15709524,467,467,467,467,0
|
|
20241014,132100,15709524,467,467,467,467,0
|
|
20241014,132000,15709524,467,467,467,467,142
|
|
20241014,131900,15643210,465,465,465,465,0
|
|
20241014,131800,15643210,465,467,467,465,41
|
|
20241014,131700,15624123,467,467,467,467,0
|
|
20241014,131600,15624123,467,467,467,467,50
|
|
20241014,131500,15600773,467,467,467,467,0
|
|
20241014,131400,15600773,467,467,467,467,10
|
|
20241014,131300,15596103,467,467,467,467,0
|
|
20241014,131200,15596103,467,467,467,467,0
|
|
20241014,131100,15596103,467,467,467,467,0
|
|
20241014,131000,15596103,467,467,467,467,0
|
|
20241014,130900,15596103,467,467,467,467,0
|
|
20241014,130800,15596103,467,467,467,467,0
|
|
20241014,130700,15596103,467,467,467,467,0
|
|
20241014,130600,15596103,467,467,467,467,0
|
|
20241014,130500,15596103,467,467,467,467,0
|
|
20241014,130400,15596103,467,467,467,467,0
|
|
20241014,130300,15596103,467,467,467,467,0
|
|
20241014,130200,15596103,467,467,467,467,0
|
|
20241014,130100,15596103,467,467,467,467,0
|
|
20241014,130000,15596103,467,467,467,467,142
|
|
20241014,125900,15529789,464,464,464,464,0
|
|
20241014,125800,15529789,464,464,464,464,0
|
|
20241014,125700,15529789,464,464,464,464,0
|
|
20241014,125600,15529789,464,464,464,464,56
|
|
20241014,125500,15503805,467,467,467,467,0
|
|
20241014,125400,15503805,467,467,467,467,0
|
|
20241014,125300,15503805,467,467,467,467,0
|
|
20241014,125200,15503805,467,467,467,467,0
|
|
20241014,125100,15503805,467,467,467,467,0
|
|
20241014,125000,15503805,467,467,467,467,0
|
|
20241014,124900,15503805,467,467,467,467,0
|
|
20241014,124800,15503805,467,467,467,467,0
|
|
20241014,124700,15503805,467,467,467,467,0
|
|
20241014,124600,15503805,467,467,467,467,0
|
|
20241014,124500,15503805,467,467,467,467,0
|
|
20241014,124400,15503805,467,467,467,467,0
|
|
20241014,124300,15503805,467,467,467,467,0
|
|
20241014,124200,15503805,467,467,467,467,0
|
|
20241014,124100,15503805,467,467,467,467,0
|
|
20241014,124000,15503805,467,467,467,467,142
|
|
20241014,123900,15437491,466,466,466,466,0
|
|
20241014,123800,15437491,466,466,466,466,92
|
|
20241014,123700,15394619,466,466,466,466,1
|
|
20241014,123600,15394153,462,462,462,462,0
|
|
20241014,123500,15394153,462,462,462,462,0
|
|
20241014,123400,15394153,462,462,462,462,0
|
|
20241014,123300,15394153,462,462,462,462,0
|
|
20241014,123200,15394153,462,462,462,462,0
|
|
20241014,123100,15394153,462,462,462,462,0
|
|
20241014,123000,15394153,462,462,462,462,0
|
|
20241014,122900,15394153,462,463,463,462,183
|
|
20241014,122800,15309577,463,463,463,463,412
|
|
20241014,122700,15118821,462,462,462,462,0
|
|
20241014,122600,15118821,462,462,462,462,0
|
|
20241014,122500,15118821,462,462,462,462,0
|
|
20241014,122400,15118821,462,463,463,462,56
|
|
20241014,122300,15092937,467,467,467,467,0
|
|
20241014,122200,15092937,467,467,467,467,0
|
|
20241014,122100,15092937,467,467,467,467,20
|
|
20241014,122000,15083597,467,467,467,467,142
|
|
20241014,121900,15017283,467,467,467,467,0
|
|
20241014,121800,15017283,467,467,467,467,0
|
|
20241014,121700,15017283,467,467,467,467,0
|
|
20241014,121600,15017283,467,467,467,467,0
|
|
20241014,121500,15017283,467,467,467,467,0
|
|
20241014,121400,15017283,467,467,467,467,0
|
|
20241014,121300,15017283,467,467,467,467,0
|
|
20241014,121200,15017283,467,467,467,467,0
|
|
20241014,121100,15017283,467,467,467,467,0
|
|
20241014,121000,15017283,467,467,467,467,0
|
|
20241014,120900,15017283,467,467,467,467,0
|
|
20241014,120800,15017283,467,467,467,467,20
|
|
20241014,120700,15007943,467,467,467,467,2
|
|
20241014,120600,15007009,467,467,467,467,0
|
|
20241014,120500,15007009,467,467,467,467,0
|
|
20241014,120400,15007009,467,467,467,467,0
|
|
20241014,120300,15007009,467,467,467,467,0
|
|
20241014,120200,15007009,467,467,467,467,0
|
|
20241014,120100,15007009,467,467,467,467,0
|
|
20241014,120000,15007009,467,467,467,467,143
|
|
20241014,115900,14940228,464,464,464,464,0
|
|
20241014,115800,14940228,464,464,464,464,210
|
|
20241014,115700,14842788,468,468,468,468,0
|
|
20241014,115600,14842788,468,468,468,468,0
|
|
20241014,115500,14842788,468,468,468,468,20
|
|
20241014,115400,14833428,468,468,468,468,0
|
|
20241014,115300,14833428,468,468,468,468,0
|
|
20241014,115200,14833428,468,463,468,463,58
|
|
20241014,115100,14806564,467,467,467,467,0
|
|
20241014,115000,14806564,467,467,467,467,0
|
|
20241014,114900,14806564,467,467,467,467,0
|
|
20241014,114800,14806564,467,467,467,467,1
|
|
20241014,114700,14806097,462,465,465,462,3091
|
|
20241014,114600,13374862,465,465,465,465,0
|
|
20241014,114500,13374862,465,466,466,465,4626
|
|
20241014,114400,11223672,471,467,471,467,8430
|
|
20241014,114300,7279312,467,467,467,467,0
|
|
20241014,114200,7279312,467,467,467,467,20
|
|
20241014,114100,7269972,467,467,467,467,0
|
|
20241014,114000,7269972,467,467,467,467,149
|
|
20241014,113900,7200389,467,467,467,467,0
|
|
20241014,113800,7200389,467,467,467,467,100
|
|
20241014,113700,7153689,467,467,467,467,0
|
|
20241014,113600,7153689,467,467,467,467,100
|
|
20241014,113500,7106989,467,467,467,467,0
|
|
20241014,113400,7106989,467,467,467,467,73
|
|
20241014,113300,7072898,467,467,467,467,0
|
|
20241014,113200,7072898,467,467,467,467,0
|
|
20241014,113100,7072898,467,467,467,467,0
|
|
20241014,113000,7072898,467,467,467,467,0
|
|
20241014,112900,7072898,467,467,467,467,20
|
|
20241014,112800,7063558,467,467,467,467,0
|
|
20241014,112700,7063558,467,467,467,467,1
|
|
20241014,112600,7063091,467,467,467,467,0
|
|
20241014,112500,7063091,467,467,467,467,0
|
|
20241014,112400,7063091,467,467,467,467,0
|
|
20241014,112300,7063091,467,467,467,467,0
|
|
20241014,112200,7063091,467,467,467,467,0
|
|
20241014,112100,7063091,467,467,467,467,1
|
|
20241014,112000,7062624,465,467,467,465,199
|
|
20241014,111900,6969803,466,466,466,466,0
|
|
20241014,111800,6969803,466,466,466,466,0
|
|
20241014,111700,6969803,466,466,466,466,377
|
|
20241014,111600,6794121,467,467,467,467,20
|
|
20241014,111500,6784781,467,467,467,467,1
|
|
20241014,111400,6784314,466,466,466,466,700
|
|
20241014,111300,6458114,467,467,467,467,0
|
|
20241014,111200,6458114,467,467,467,467,0
|
|
20241014,111100,6458114,467,467,467,467,0
|
|
20241014,111000,6458114,467,467,467,467,0
|
|
20241014,110900,6458114,467,467,467,467,24
|
|
20241014,110800,6446906,467,467,467,467,10
|
|
20241014,110700,6442236,467,467,467,467,0
|
|
20241014,110600,6442236,467,467,467,467,2
|
|
20241014,110500,6441302,467,467,467,467,0
|
|
20241014,110400,6441302,467,467,467,467,0
|
|
20241014,110300,6441302,467,467,467,467,20
|
|
20241014,110200,6431962,466,466,466,466,0
|
|
20241014,110100,6431962,466,466,466,466,0
|
|
20241014,110000,6431962,466,468,468,466,319
|
|
20241014,105900,6283022,468,468,468,468,0
|
|
20241014,105800,6283022,468,468,468,468,0
|
|
20241014,105700,6283022,468,468,468,468,0
|
|
20241014,105600,6283022,468,468,468,468,0
|
|
20241014,105500,6283022,468,468,468,468,0
|
|
20241014,105400,6283022,468,468,468,468,0
|
|
20241014,105300,6283022,468,468,468,468,0
|
|
20241014,105200,6283022,468,468,468,468,0
|
|
20241014,105100,6283022,468,468,468,468,0
|
|
20241014,105000,6283022,468,468,468,468,20
|
|
20241014,104900,6273662,467,467,467,467,0
|
|
20241014,104800,6273662,467,467,467,467,711
|
|
20241014,104700,5941625,469,469,469,469,0
|
|
20241014,104600,5941625,469,469,469,469,0
|
|
20241014,104500,5941625,469,469,469,469,0
|
|
20241014,104400,5941625,469,469,469,469,0
|
|
20241014,104300,5941625,469,469,469,469,0
|
|
20241014,104200,5941625,469,469,469,469,0
|
|
20241014,104100,5941625,469,469,469,469,0
|
|
20241014,104000,5941625,469,469,469,469,143
|
|
20241014,103900,5874558,469,469,469,469,0
|
|
20241014,103800,5874558,469,469,469,469,0
|
|
20241014,103700,5874558,469,469,469,469,20
|
|
20241014,103600,5865178,469,469,469,469,0
|
|
20241014,103500,5865178,469,469,469,469,0
|
|
20241014,103400,5865178,469,469,469,469,0
|
|
20241014,103300,5865178,469,469,469,469,0
|
|
20241014,103200,5865178,469,469,469,469,0
|
|
20241014,103100,5865178,469,469,469,469,0
|
|
20241014,103000,5865178,469,469,469,469,0
|
|
20241014,102900,5865178,469,469,469,469,0
|
|
20241014,102800,5865178,469,469,469,469,1
|
|
20241014,102700,5864709,469,469,469,469,0
|
|
20241014,102600,5864709,469,469,469,469,1
|
|
20241014,102500,5864240,468,468,468,468,4
|
|
20241014,102400,5862368,470,470,470,470,0
|
|
20241014,102300,5862368,470,470,470,470,0
|
|
20241014,102200,5862368,470,470,470,470,0
|
|
20241014,102100,5862368,470,470,470,470,0
|
|
20241014,102000,5862368,470,470,470,470,143
|
|
20241014,101900,5795158,467,467,467,467,0
|
|
20241014,101800,5795158,467,467,467,467,0
|
|
20241014,101700,5795158,467,467,467,467,0
|
|
20241014,101600,5795158,467,467,467,467,56
|
|
20241014,101500,5769006,471,471,471,471,0
|
|
20241014,101400,5769006,471,467,471,467,52
|
|
20241014,101300,5744714,471,471,471,471,0
|
|
20241014,101200,5744714,471,471,471,471,1
|
|
20241014,101100,5744243,470,469,470,469,133
|
|
20241014,101000,5681763,471,471,471,471,0
|
|
20241014,100900,5681763,471,471,471,471,0
|
|
20241014,100800,5681763,471,471,471,471,0
|
|
20241014,100700,5681763,471,471,471,471,0
|
|
20241014,100600,5681763,471,471,471,471,1
|
|
20241014,100500,5681292,470,470,470,470,0
|
|
20241014,100400,5681292,470,470,470,470,0
|
|
20241014,100300,5681292,470,470,470,470,0
|
|
20241014,100200,5681292,470,469,470,469,13
|
|
20241014,100100,5675194,470,470,470,470,0
|
|
20241014,100000,5675194,470,470,470,470,143
|
|
20241014,095900,5607984,470,470,470,470,0
|
|
20241014,095800,5607984,470,470,470,470,0
|
|
20241014,095700,5607984,470,470,470,470,0
|
|
20241014,095600,5607984,470,469,470,469,946
|
|
20241014,095500,5164308,471,471,471,471,0
|
|
20241014,095400,5164308,471,470,471,470,6
|
|
20241014,095300,5161486,470,470,470,470,23
|
|
20241014,095200,5150676,471,471,471,471,0
|
|
20241014,095100,5150676,471,471,471,471,1
|
|
20241014,095000,5150205,471,471,471,471,0
|
|
20241014,094900,5150205,471,471,471,471,0
|
|
20241014,094800,5150205,471,471,471,471,0
|
|
20241014,094700,5150205,471,471,471,471,0
|
|
20241014,094600,5150205,471,471,471,471,21
|
|
20241014,094500,5140314,471,471,471,471,1
|
|
20241014,094400,5139843,471,471,471,469,58
|
|
20241014,094300,5112637,471,470,471,470,16
|
|
20241014,094200,5105116,470,470,470,470,845
|
|
20241014,094100,4707966,471,471,471,471,0
|
|
20241014,094000,4707966,471,470,471,470,154
|
|
20241014,093900,4635575,470,470,470,470,49
|
|
20241014,093800,4612545,468,468,468,468,0
|
|
20241014,093700,4612545,468,468,468,468,0
|
|
20241014,093600,4612545,468,468,468,468,0
|
|
20241014,093500,4612545,468,468,468,468,0
|
|
20241014,093400,4612545,468,468,468,468,0
|
|
20241014,093300,4612545,468,468,468,468,0
|
|
20241014,093200,4612545,468,469,469,468,50
|
|
20241014,093100,4589107,469,469,469,469,0
|
|
20241014,093000,4589107,469,469,469,469,0
|
|
20241014,092900,4589107,469,469,469,469,0
|
|
20241014,092800,4589107,469,469,469,469,0
|
|
20241014,092700,4589107,469,469,469,469,100
|
|
20241014,092600,4542207,467,467,467,467,0
|
|
20241014,092500,4542207,467,467,467,467,0
|
|
20241014,092400,4542207,467,467,467,467,0
|
|
20241014,092300,4542207,467,467,467,467,0
|
|
20241014,092200,4542207,467,467,467,467,80
|
|
20241014,092100,4504847,467,467,467,467,10
|
|
20241014,092000,4500177,469,469,469,469,143
|
|
20241014,091900,4433110,469,469,469,469,0
|
|
20241014,091800,4433110,469,469,469,469,0
|
|
20241014,091700,4433110,469,469,469,469,0
|
|
20241014,091600,4433110,469,469,469,469,0
|
|
20241014,091500,4433110,469,469,469,469,0
|
|
20241014,091400,4433110,469,469,469,469,0
|
|
20241014,091300,4433110,469,469,469,469,0
|
|
20241014,091200,4433110,469,469,469,469,0
|
|
20241014,091100,4433110,469,469,469,469,0
|
|
20241014,091000,4433110,469,469,469,469,160
|
|
20241014,090900,4358070,469,470,470,469,530
|
|
20241014,090800,4109495,471,471,471,471,0
|
|
20241014,090700,4109495,471,470,471,469,1237
|
|
20241014,090600,3529278,470,470,470,470,0
|
|
20241014,090500,3529278,470,470,470,470,0
|
|
20241014,090400,3529278,470,470,470,470,1
|
|
20241014,090300,3528808,469,469,469,469,2
|
|
20241014,090200,3527870,470,470,470,470,0
|
|
20241014,090100,3527870,470,468,470,466,2435
|
|
20241014,090000,2385803,469,469,469,469,5002
|