705 lines
30 KiB
CSV
705 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,204200,25897610,468,468,468,468,1579
|
|
20241014,204100,25897610,468,468,468,468,0
|
|
20241014,204000,25897610,468,468,468,468,0
|
|
20241014,203900,25897610,468,468,468,468,0
|
|
20241014,203800,25897610,468,468,468,468,0
|
|
20241014,203700,25897610,468,468,468,468,0
|
|
20241014,203600,25897610,468,468,468,468,0
|
|
20241014,203500,25897610,468,468,468,468,0
|
|
20241014,203400,25897610,468,468,468,468,0
|
|
20241014,203300,25897610,468,468,468,468,0
|
|
20241014,203200,25897610,468,468,468,468,0
|
|
20241014,203100,25897610,468,468,468,468,0
|
|
20241014,203000,25897610,468,468,468,468,0
|
|
20241014,202900,25897610,468,468,468,468,0
|
|
20241014,202800,25897610,468,468,468,468,0
|
|
20241014,202700,25897610,468,468,468,468,0
|
|
20241014,202600,25897610,468,468,468,468,0
|
|
20241014,202500,25897610,468,468,468,468,0
|
|
20241014,202400,25897610,468,468,468,468,0
|
|
20241014,202300,25897610,468,468,468,468,0
|
|
20241014,202200,25897610,468,468,468,468,0
|
|
20241014,202100,25897610,468,468,468,468,0
|
|
20241014,202000,25897610,468,468,468,468,0
|
|
20241014,201900,25897610,468,468,468,468,0
|
|
20241014,201800,25897610,468,468,468,468,0
|
|
20241014,201700,25897610,468,468,468,468,0
|
|
20241014,201600,25897610,468,468,468,468,0
|
|
20241014,201500,25897610,468,468,468,468,0
|
|
20241014,201400,25897610,468,468,468,468,0
|
|
20241014,201300,25897610,468,468,468,468,0
|
|
20241014,201200,25897610,468,468,468,468,1579
|
|
20241014,201100,25897610,468,468,468,468,0
|
|
20241014,201000,25897610,468,468,468,468,0
|
|
20241014,200900,25897610,468,468,468,468,0
|
|
20241014,200800,25897610,468,468,468,468,0
|
|
20241014,200700,25897610,468,468,468,468,0
|
|
20241014,200600,25897610,468,468,468,468,0
|
|
20241014,200500,25897610,468,468,468,468,0
|
|
20241014,200400,25897610,468,468,468,468,0
|
|
20241014,200300,25897610,468,468,468,468,0
|
|
20241014,200200,25897610,468,468,468,468,0
|
|
20241014,200100,25897610,468,468,468,468,0
|
|
20241014,200000,25897610,468,468,468,468,0
|
|
20241014,195900,25897610,468,468,468,468,0
|
|
20241014,195800,25897610,468,468,468,468,0
|
|
20241014,195700,25897610,468,468,468,468,0
|
|
20241014,195600,25897610,468,468,468,468,0
|
|
20241014,195500,25897610,468,468,468,468,0
|
|
20241014,195400,25897610,468,468,468,468,0
|
|
20241014,195300,25897610,468,468,468,468,0
|
|
20241014,195200,25897610,468,468,468,468,0
|
|
20241014,195100,25897610,468,468,468,468,0
|
|
20241014,195000,25897610,468,468,468,468,0
|
|
20241014,194900,25897610,468,468,468,468,0
|
|
20241014,194800,25897610,468,468,468,468,0
|
|
20241014,194700,25897610,468,468,468,468,0
|
|
20241014,194600,25897610,468,468,468,468,0
|
|
20241014,194500,25897610,468,468,468,468,0
|
|
20241014,194400,25897610,468,468,468,468,0
|
|
20241014,194300,25897610,468,468,468,468,0
|
|
20241014,194200,25897610,468,468,468,468,1579
|
|
20241014,194100,25897610,468,468,468,468,0
|
|
20241014,194000,25897610,468,468,468,468,0
|
|
20241014,193900,25897610,468,468,468,468,0
|
|
20241014,193800,25897610,468,468,468,468,0
|
|
20241014,193700,25897610,468,468,468,468,0
|
|
20241014,193600,25897610,468,468,468,468,0
|
|
20241014,193500,25897610,468,468,468,468,0
|
|
20241014,193400,25897610,468,468,468,468,0
|
|
20241014,193300,25897610,468,468,468,468,0
|
|
20241014,193200,25897610,468,468,468,468,0
|
|
20241014,193100,25897610,468,468,468,468,0
|
|
20241014,193000,25897610,468,468,468,468,0
|
|
20241014,192900,25897610,468,468,468,468,0
|
|
20241014,192800,25897610,468,468,468,468,0
|
|
20241014,192700,25897610,468,468,468,468,0
|
|
20241014,192600,25897610,468,468,468,468,0
|
|
20241014,192500,25897610,468,468,468,468,0
|
|
20241014,192400,25897610,468,468,468,468,0
|
|
20241014,192300,25897610,468,468,468,468,0
|
|
20241014,192200,25897610,468,468,468,468,0
|
|
20241014,192100,25897610,468,468,468,468,0
|
|
20241014,192000,25897610,468,468,468,468,0
|
|
20241014,191900,25897610,468,468,468,468,0
|
|
20241014,191800,25897610,468,468,468,468,0
|
|
20241014,191700,25897610,468,468,468,468,0
|
|
20241014,191600,25897610,468,468,468,468,0
|
|
20241014,191500,25897610,468,468,468,468,0
|
|
20241014,191400,25897610,468,468,468,468,0
|
|
20241014,191300,25897610,468,468,468,468,0
|
|
20241014,191200,25897610,468,468,468,468,1579
|
|
20241014,191100,25897610,468,468,468,468,0
|
|
20241014,191000,25897610,468,468,468,468,0
|
|
20241014,190900,25897610,468,468,468,468,0
|
|
20241014,190800,25897610,468,468,468,468,0
|
|
20241014,190700,25897610,468,468,468,468,0
|
|
20241014,190600,25897610,468,468,468,468,0
|
|
20241014,190500,25897610,468,468,468,468,0
|
|
20241014,190400,25897610,468,468,468,468,0
|
|
20241014,190300,25897610,468,468,468,468,0
|
|
20241014,190200,25897610,468,468,468,468,0
|
|
20241014,190100,25897610,468,468,468,468,0
|
|
20241014,190000,25897610,468,468,468,468,0
|
|
20241014,185900,25897610,468,468,468,468,0
|
|
20241014,185800,25897610,468,468,468,468,0
|
|
20241014,185700,25897610,468,468,468,468,0
|
|
20241014,185600,25897610,468,468,468,468,0
|
|
20241014,185500,25897610,468,468,468,468,0
|
|
20241014,185400,25897610,468,468,468,468,0
|
|
20241014,185300,25897610,468,468,468,468,0
|
|
20241014,185200,25897610,468,468,468,468,0
|
|
20241014,185100,25897610,468,468,468,468,0
|
|
20241014,185000,25897610,468,468,468,468,0
|
|
20241014,184900,25897610,468,468,468,468,0
|
|
20241014,184800,25897610,468,468,468,468,0
|
|
20241014,184700,25897610,468,468,468,468,0
|
|
20241014,184600,25897610,468,468,468,468,0
|
|
20241014,184500,25897610,468,468,468,468,0
|
|
20241014,184400,25897610,468,468,468,468,0
|
|
20241014,184300,25897610,468,468,468,468,0
|
|
20241014,184200,25897610,468,468,468,468,1579
|
|
20241014,184100,25897610,468,468,468,468,0
|
|
20241014,184000,25897610,468,468,468,468,0
|
|
20241014,183900,25897610,468,468,468,468,0
|
|
20241014,183800,25897610,468,468,468,468,0
|
|
20241014,183700,25897610,468,468,468,468,0
|
|
20241014,183600,25897610,468,468,468,468,0
|
|
20241014,183500,25897610,468,468,468,468,0
|
|
20241014,183400,25897610,468,468,468,468,0
|
|
20241014,183300,25897610,468,468,468,468,0
|
|
20241014,183200,25897610,468,468,468,468,0
|
|
20241014,183100,25897610,468,468,468,468,0
|
|
20241014,183000,25897610,468,468,468,468,0
|
|
20241014,182900,25897610,468,468,468,468,0
|
|
20241014,182800,25897610,468,468,468,468,0
|
|
20241014,182700,25897610,468,468,468,468,0
|
|
20241014,182600,25897610,468,468,468,468,0
|
|
20241014,182500,25897610,468,468,468,468,0
|
|
20241014,182400,25897610,468,468,468,468,0
|
|
20241014,182300,25897610,468,468,468,468,0
|
|
20241014,182200,25897610,468,468,468,468,0
|
|
20241014,182100,25897610,468,468,468,468,0
|
|
20241014,182000,25897610,468,468,468,468,0
|
|
20241014,181900,25897610,468,468,468,468,0
|
|
20241014,181800,25897610,468,468,468,468,0
|
|
20241014,181700,25897610,468,468,468,468,0
|
|
20241014,181600,25897610,468,468,468,468,0
|
|
20241014,181500,25897610,468,468,468,468,0
|
|
20241014,181400,25897610,468,468,468,468,0
|
|
20241014,181300,25897610,468,468,468,468,0
|
|
20241014,181200,25897610,468,468,468,468,1579
|
|
20241014,181100,25897610,468,468,468,468,0
|
|
20241014,181000,25897610,468,468,468,468,0
|
|
20241014,180900,25897610,468,468,468,468,0
|
|
20241014,180800,25897610,468,468,468,468,0
|
|
20241014,180700,25897610,468,468,468,468,0
|
|
20241014,180600,25897610,468,468,468,468,0
|
|
20241014,180500,25897610,468,468,468,468,0
|
|
20241014,180400,25897610,468,468,468,468,0
|
|
20241014,180300,25897610,468,468,468,468,0
|
|
20241014,180200,25897610,468,468,468,468,0
|
|
20241014,180100,25897610,468,468,468,468,0
|
|
20241014,180000,25897610,468,468,468,468,0
|
|
20241014,175900,25897610,468,468,468,468,0
|
|
20241014,175800,25897610,468,468,468,468,0
|
|
20241014,175700,25897610,468,468,468,468,0
|
|
20241014,175600,25897610,468,468,468,468,0
|
|
20241014,175500,25897610,468,468,468,468,0
|
|
20241014,175400,25897610,468,468,468,468,0
|
|
20241014,175300,25897610,468,468,468,468,0
|
|
20241014,175200,25897610,468,468,468,468,0
|
|
20241014,175100,25897610,468,468,468,468,0
|
|
20241014,175000,25897610,468,468,468,468,0
|
|
20241014,174900,25897610,468,468,468,468,0
|
|
20241014,174800,25897610,468,468,468,468,0
|
|
20241014,174700,25897610,468,468,468,468,0
|
|
20241014,174600,25897610,468,468,468,468,0
|
|
20241014,174500,25897610,468,468,468,468,0
|
|
20241014,174400,25897610,468,468,468,468,0
|
|
20241014,174300,25897610,468,468,468,468,0
|
|
20241014,174200,25897610,468,468,468,468,1579
|
|
20241014,174100,25897610,468,468,468,468,0
|
|
20241014,174000,25897610,468,468,468,468,0
|
|
20241014,173900,25897610,468,468,468,468,0
|
|
20241014,173800,25897610,468,468,468,468,0
|
|
20241014,173700,25897610,468,468,468,468,0
|
|
20241014,173600,25897610,468,468,468,468,0
|
|
20241014,173500,25897610,468,468,468,468,0
|
|
20241014,173400,25897610,468,468,468,468,0
|
|
20241014,173300,25897610,468,468,468,468,0
|
|
20241014,173200,25897610,468,468,468,468,0
|
|
20241014,173100,25897610,468,468,468,468,0
|
|
20241014,173000,25897610,468,468,468,468,0
|
|
20241014,172900,25897610,468,468,468,468,0
|
|
20241014,172800,25897610,468,468,468,468,0
|
|
20241014,172700,25897610,468,468,468,468,0
|
|
20241014,172600,25897610,468,468,468,468,0
|
|
20241014,172500,25897610,468,468,468,468,0
|
|
20241014,172400,25897610,468,468,468,468,0
|
|
20241014,172300,25897610,468,468,468,468,0
|
|
20241014,172200,25897610,468,468,468,468,0
|
|
20241014,172100,25897610,468,468,468,468,0
|
|
20241014,172000,25897610,468,468,468,468,0
|
|
20241014,171900,25897610,468,468,468,468,0
|
|
20241014,171800,25897610,468,468,468,468,0
|
|
20241014,171700,25897610,468,468,468,468,0
|
|
20241014,171600,25897610,468,468,468,468,0
|
|
20241014,171500,25897610,468,468,468,468,0
|
|
20241014,171400,25897610,468,468,468,468,0
|
|
20241014,171300,25897610,468,468,468,468,0
|
|
20241014,171200,25897610,468,468,468,468,1579
|
|
20241014,171100,25897610,468,468,468,468,0
|
|
20241014,171000,25897610,468,468,468,468,0
|
|
20241014,170900,25897610,468,468,468,468,0
|
|
20241014,170800,25897610,468,468,468,468,0
|
|
20241014,170700,25897610,468,468,468,468,0
|
|
20241014,170600,25897610,468,468,468,468,0
|
|
20241014,170500,25897610,468,468,468,468,0
|
|
20241014,170400,25897610,468,468,468,468,0
|
|
20241014,170300,25897610,468,468,468,468,0
|
|
20241014,170200,25897610,468,468,468,468,0
|
|
20241014,170100,25897610,468,468,468,468,0
|
|
20241014,170000,25897610,468,468,468,468,0
|
|
20241014,165900,25897610,468,468,468,468,0
|
|
20241014,165800,25897610,468,468,468,468,0
|
|
20241014,165700,25897610,468,468,468,468,0
|
|
20241014,165600,25897610,468,468,468,468,0
|
|
20241014,165500,25897610,468,468,468,468,0
|
|
20241014,165400,25897610,468,468,468,468,0
|
|
20241014,165300,25897610,468,468,468,468,0
|
|
20241014,165200,25897610,468,468,468,468,0
|
|
20241014,165100,25897610,468,468,468,468,0
|
|
20241014,165000,25897610,468,468,468,468,0
|
|
20241014,164900,25897610,468,468,468,468,0
|
|
20241014,164800,25897610,468,468,468,468,0
|
|
20241014,164700,25897610,468,468,468,468,0
|
|
20241014,164600,25897610,468,468,468,468,0
|
|
20241014,164500,25897610,468,468,468,468,0
|
|
20241014,164400,25897610,468,468,468,468,0
|
|
20241014,164300,25897610,468,468,468,468,0
|
|
20241014,164200,25897610,468,468,468,468,1579
|
|
20241014,164100,25897610,468,468,468,468,0
|
|
20241014,164000,25897610,468,468,468,468,0
|
|
20241014,163900,25897610,468,468,468,468,0
|
|
20241014,163800,25897610,468,468,468,468,0
|
|
20241014,163700,25897610,468,468,468,468,0
|
|
20241014,163600,25897610,468,468,468,468,0
|
|
20241014,163500,25897610,468,468,468,468,0
|
|
20241014,163400,25897610,468,468,468,468,0
|
|
20241014,163300,25897610,468,468,468,468,0
|
|
20241014,163200,25897610,468,468,468,468,0
|
|
20241014,163100,25897610,468,468,468,468,0
|
|
20241014,163000,25897610,468,468,468,468,0
|
|
20241014,162900,25897610,468,468,468,468,0
|
|
20241014,162800,25897610,468,468,468,468,0
|
|
20241014,162700,25897610,468,468,468,468,0
|
|
20241014,162600,25897610,468,468,468,468,0
|
|
20241014,162500,25897610,468,468,468,468,0
|
|
20241014,162400,25897610,468,468,468,468,0
|
|
20241014,162300,25897610,468,468,468,468,0
|
|
20241014,162200,25897610,468,468,468,468,0
|
|
20241014,162100,25897610,468,468,468,468,0
|
|
20241014,162000,25897610,468,468,468,468,0
|
|
20241014,161900,25897610,468,468,468,468,0
|
|
20241014,161800,25897610,468,468,468,468,0
|
|
20241014,161700,25897610,468,468,468,468,0
|
|
20241014,161600,25897610,468,468,468,468,0
|
|
20241014,161500,25897610,468,468,468,468,0
|
|
20241014,161400,25897610,468,468,468,468,0
|
|
20241014,161300,25897610,468,468,468,468,0
|
|
20241014,161200,25897610,468,468,468,468,1579
|
|
20241014,161100,25897610,468,468,468,468,0
|
|
20241014,161000,25897610,468,468,468,468,0
|
|
20241014,160900,25897610,468,468,468,468,0
|
|
20241014,160800,25897610,468,468,468,468,0
|
|
20241014,160700,25897610,468,468,468,468,0
|
|
20241014,160600,25897610,468,468,468,468,0
|
|
20241014,160500,25897610,468,468,468,468,0
|
|
20241014,160400,25897610,468,468,468,468,0
|
|
20241014,160300,25897610,468,468,468,468,0
|
|
20241014,160200,25897610,468,468,468,468,0
|
|
20241014,160100,25897610,468,468,468,468,0
|
|
20241014,160000,25897610,468,468,468,468,0
|
|
20241014,155900,25897610,468,468,468,468,0
|
|
20241014,155800,25897610,468,468,468,468,0
|
|
20241014,155700,25897610,468,468,468,468,0
|
|
20241014,155600,25897610,468,468,468,468,0
|
|
20241014,155500,25897610,468,468,468,468,0
|
|
20241014,155400,25897610,468,468,468,468,0
|
|
20241014,155300,25897610,468,468,468,468,0
|
|
20241014,155200,25897610,468,468,468,468,0
|
|
20241014,155100,25897610,468,468,468,468,0
|
|
20241014,155000,25897610,468,468,468,468,0
|
|
20241014,154900,25897610,468,468,468,468,0
|
|
20241014,154800,25897610,468,468,468,468,0
|
|
20241014,154700,25897610,468,468,468,468,0
|
|
20241014,154600,25897610,468,468,468,468,0
|
|
20241014,154500,25897610,468,468,468,468,0
|
|
20241014,154400,25897610,468,468,468,468,0
|
|
20241014,154300,25897610,468,468,468,468,0
|
|
20241014,154200,25897610,468,468,468,468,1579
|
|
20241014,154100,25897610,468,468,468,468,0
|
|
20241014,154000,25897610,468,468,468,468,0
|
|
20241014,153900,25897610,468,468,468,468,0
|
|
20241014,153800,25897610,468,468,468,468,0
|
|
20241014,153700,25897610,468,468,468,468,0
|
|
20241014,153600,25897610,468,468,468,468,0
|
|
20241014,153500,25897610,468,468,468,468,0
|
|
20241014,153400,25897610,468,468,468,468,0
|
|
20241014,153300,25897610,468,468,468,468,0
|
|
20241014,153200,25897610,468,468,468,468,0
|
|
20241014,153100,25897610,468,468,468,468,0
|
|
20241014,153000,25897610,468,468,468,468,1579
|
|
20241014,152900,25158638,468,468,468,468,0
|
|
20241014,152800,25158638,468,468,468,468,0
|
|
20241014,152700,25158638,468,468,468,468,0
|
|
20241014,152600,25158638,468,468,468,468,0
|
|
20241014,152500,25158638,468,468,468,468,0
|
|
20241014,152400,25158638,468,468,468,468,0
|
|
20241014,152300,25158638,468,468,468,468,0
|
|
20241014,152200,25158638,468,468,468,468,0
|
|
20241014,152100,25158638,468,468,468,468,0
|
|
20241014,152000,25158638,468,468,468,468,0
|
|
20241014,151900,25158638,468,468,468,468,1
|
|
20241014,151800,25158170,468,468,468,468,0
|
|
20241014,151700,25158170,468,468,468,468,0
|
|
20241014,151600,25158170,468,468,468,468,0
|
|
20241014,151500,25158170,468,468,468,468,0
|
|
20241014,151400,25158170,468,468,468,468,0
|
|
20241014,151300,25158170,468,468,468,468,0
|
|
20241014,151200,25158170,468,468,468,468,0
|
|
20241014,151100,25158170,468,468,468,468,0
|
|
20241014,151000,25158170,468,468,468,468,0
|
|
20241014,150900,25158170,468,468,468,468,0
|
|
20241014,150800,25158170,468,468,468,468,0
|
|
20241014,150700,25158170,468,468,468,468,0
|
|
20241014,150600,25158170,468,468,468,468,0
|
|
20241014,150500,25158170,468,468,468,468,0
|
|
20241014,150400,25158170,468,468,468,468,1
|
|
20241014,150300,25157702,468,468,468,468,0
|
|
20241014,150200,25157702,468,468,468,468,0
|
|
20241014,150100,25157702,468,468,468,468,0
|
|
20241014,150000,25157702,468,468,468,468,0
|
|
20241014,145900,25157702,468,468,468,468,0
|
|
20241014,145800,25157702,468,468,468,468,0
|
|
20241014,145700,25157702,468,468,468,468,4
|
|
20241014,145600,25155830,468,468,468,468,22
|
|
20241014,145500,25145534,468,468,468,468,0
|
|
20241014,145400,25145534,468,468,468,468,0
|
|
20241014,145300,25145534,468,468,468,468,0
|
|
20241014,145200,25145534,468,468,468,468,0
|
|
20241014,145100,25145534,468,468,468,468,0
|
|
20241014,145000,25145534,468,468,468,468,0
|
|
20241014,144900,25145534,468,468,468,468,0
|
|
20241014,144800,25145534,468,468,468,468,0
|
|
20241014,144700,25145534,468,468,468,468,0
|
|
20241014,144600,25145534,468,468,468,468,0
|
|
20241014,144500,25145534,468,468,468,468,0
|
|
20241014,144400,25145534,468,468,468,468,0
|
|
20241014,144300,25145534,468,468,468,468,10
|
|
20241014,144200,25140854,468,468,468,468,0
|
|
20241014,144100,25140854,468,468,468,468,0
|
|
20241014,144000,25140854,468,468,468,468,0
|
|
20241014,143900,25140854,468,468,468,468,0
|
|
20241014,143800,25140854,468,468,468,468,0
|
|
20241014,143700,25140854,468,468,468,468,0
|
|
20241014,143600,25140854,468,468,468,468,0
|
|
20241014,143500,25140854,468,468,468,468,0
|
|
20241014,143400,25140854,468,468,468,468,1
|
|
20241014,143300,25140386,466,466,466,466,1000
|
|
20241014,143200,24674386,468,468,468,468,0
|
|
20241014,143100,24674386,468,468,468,468,0
|
|
20241014,143000,24674386,468,467,468,467,81
|
|
20241014,142900,24636509,468,468,468,468,10
|
|
20241014,142800,24631829,467,467,467,467,0
|
|
20241014,142700,24631829,467,467,467,467,0
|
|
20241014,142600,24631829,467,467,467,467,0
|
|
20241014,142500,24631829,467,467,467,467,8
|
|
20241014,142400,24628093,467,467,467,467,0
|
|
20241014,142300,24628093,467,467,467,467,4
|
|
20241014,142200,24626225,467,467,467,467,0
|
|
20241014,142100,24626225,467,467,467,467,10
|
|
20241014,142000,24621555,468,467,468,467,29
|
|
20241014,141900,24608011,468,468,468,468,0
|
|
20241014,141800,24608011,468,468,468,468,0
|
|
20241014,141700,24608011,468,467,468,467,3
|
|
20241014,141600,24606609,467,467,467,467,4
|
|
20241014,141500,24604741,468,468,468,468,1
|
|
20241014,141400,24604273,467,467,467,467,6
|
|
20241014,141300,24601471,468,468,468,468,0
|
|
20241014,141200,24601471,468,468,468,468,0
|
|
20241014,141100,24601471,468,468,468,468,0
|
|
20241014,141000,24601471,468,468,468,468,0
|
|
20241014,140900,24601471,468,468,468,468,0
|
|
20241014,140800,24601471,468,468,468,468,10
|
|
20241014,140700,24596791,468,468,468,468,0
|
|
20241014,140600,24596791,468,468,468,468,0
|
|
20241014,140500,24596791,468,468,468,468,1
|
|
20241014,140400,24596323,466,467,469,465,2001
|
|
20241014,140300,23664193,467,467,467,467,107
|
|
20241014,140200,23614224,466,466,466,466,12
|
|
20241014,140100,23608632,469,469,469,469,0
|
|
20241014,140000,23608632,469,469,469,469,0
|
|
20241014,135900,23608632,469,469,469,469,0
|
|
20241014,135800,23608632,469,469,469,469,30
|
|
20241014,135700,23594562,469,469,469,469,0
|
|
20241014,135600,23594562,469,469,469,469,0
|
|
20241014,135500,23594562,469,469,469,469,13
|
|
20241014,135400,23588465,469,469,469,469,0
|
|
20241014,135300,23588465,469,469,469,469,1
|
|
20241014,135200,23587996,466,466,466,466,0
|
|
20241014,135100,23587996,466,466,466,466,0
|
|
20241014,135000,23587996,466,466,466,466,0
|
|
20241014,134900,23587996,466,466,466,466,0
|
|
20241014,134800,23587996,466,466,466,466,0
|
|
20241014,134700,23587996,466,469,469,466,22
|
|
20241014,134600,23577732,469,469,469,469,0
|
|
20241014,134500,23577732,469,469,469,469,0
|
|
20241014,134400,23577732,469,469,469,469,0
|
|
20241014,134300,23577732,469,469,469,469,0
|
|
20241014,134200,23577732,469,469,469,469,0
|
|
20241014,134100,23577732,469,469,469,469,0
|
|
20241014,134000,23577732,469,469,469,469,0
|
|
20241014,133900,23577732,469,469,469,469,0
|
|
20241014,133800,23577732,469,469,469,469,0
|
|
20241014,133700,23577732,469,469,469,469,0
|
|
20241014,133600,23577732,469,469,469,469,0
|
|
20241014,133500,23577732,469,469,469,469,0
|
|
20241014,133400,23577732,469,469,469,469,0
|
|
20241014,133300,23577732,469,469,469,469,3
|
|
20241014,133200,23576325,471,471,471,471,0
|
|
20241014,133100,23576325,471,471,471,471,0
|
|
20241014,133000,23576325,471,471,471,471,0
|
|
20241014,132900,23576325,471,471,471,471,0
|
|
20241014,132800,23576325,471,466,471,465,1200
|
|
20241014,132700,23017290,470,470,470,470,0
|
|
20241014,132600,23017290,470,470,470,470,0
|
|
20241014,132500,23017290,470,467,470,467,80
|
|
20241014,132400,22979918,465,465,465,465,0
|
|
20241014,132300,22979918,465,465,465,465,0
|
|
20241014,132200,22979918,465,465,465,465,0
|
|
20241014,132100,22979918,465,465,465,465,0
|
|
20241014,132000,22979918,465,465,465,465,0
|
|
20241014,131900,22979918,465,465,465,465,0
|
|
20241014,131800,22979918,465,465,465,465,0
|
|
20241014,131700,22979918,465,465,465,465,0
|
|
20241014,131600,22979918,465,465,465,465,0
|
|
20241014,131500,22979918,465,465,465,465,0
|
|
20241014,131400,22979918,465,465,465,465,0
|
|
20241014,131300,22979918,465,465,465,465,0
|
|
20241014,131200,22979918,465,467,467,465,161
|
|
20241014,131100,22904899,470,470,470,470,0
|
|
20241014,131000,22904899,470,470,470,470,0
|
|
20241014,130900,22904899,470,467,470,467,501
|
|
20241014,130800,22670929,470,470,470,470,0
|
|
20241014,130700,22670929,470,470,470,470,1
|
|
20241014,130600,22670459,471,471,471,471,0
|
|
20241014,130500,22670459,471,471,471,471,0
|
|
20241014,130400,22670459,471,471,471,471,0
|
|
20241014,130300,22670459,471,471,471,471,0
|
|
20241014,130200,22670459,471,471,471,471,0
|
|
20241014,130100,22670459,471,471,471,471,0
|
|
20241014,130000,22670459,471,471,471,471,0
|
|
20241014,125900,22670459,471,471,471,471,0
|
|
20241014,125800,22670459,471,471,471,471,31
|
|
20241014,125700,22655858,472,472,472,472,0
|
|
20241014,125600,22655858,472,472,472,472,0
|
|
20241014,125500,22655858,472,472,472,472,0
|
|
20241014,125400,22655858,472,472,472,472,0
|
|
20241014,125300,22655858,472,472,472,472,0
|
|
20241014,125200,22655858,472,472,472,472,0
|
|
20241014,125100,22655858,472,472,472,472,0
|
|
20241014,125000,22655858,472,472,472,472,0
|
|
20241014,124900,22655858,472,472,472,472,0
|
|
20241014,124800,22655858,472,470,472,470,12
|
|
20241014,124700,22650215,472,472,472,472,0
|
|
20241014,124600,22650215,472,472,472,472,0
|
|
20241014,124500,22650215,472,468,472,468,750
|
|
20241014,124400,22299206,468,468,468,468,0
|
|
20241014,124300,22299206,468,465,468,464,1001
|
|
20241014,124200,21834287,468,468,468,468,0
|
|
20241014,124100,21834287,468,468,468,468,0
|
|
20241014,124000,21834287,468,468,468,468,0
|
|
20241014,123900,21834287,468,468,468,468,1
|
|
20241014,123800,21833819,465,465,465,465,0
|
|
20241014,123700,21833819,465,465,465,465,150
|
|
20241014,123600,21764069,468,468,468,468,0
|
|
20241014,123500,21764069,468,468,468,468,0
|
|
20241014,123400,21764069,468,468,468,468,0
|
|
20241014,123300,21764069,468,468,468,468,0
|
|
20241014,123200,21764069,468,468,468,468,0
|
|
20241014,123100,21764069,468,468,468,468,0
|
|
20241014,123000,21764069,468,468,468,468,0
|
|
20241014,122900,21764069,468,468,468,468,0
|
|
20241014,122800,21764069,468,468,468,468,0
|
|
20241014,122700,21764069,468,468,468,468,0
|
|
20241014,122600,21764069,468,468,468,468,0
|
|
20241014,122500,21764069,468,468,468,468,1
|
|
20241014,122400,21763601,465,465,465,465,0
|
|
20241014,122300,21763601,465,465,465,465,795
|
|
20241014,122200,21393926,468,468,468,468,0
|
|
20241014,122100,21393926,468,468,468,468,0
|
|
20241014,122000,21393926,468,468,468,468,0
|
|
20241014,121900,21393926,468,468,468,468,0
|
|
20241014,121800,21393926,468,468,468,468,0
|
|
20241014,121700,21393926,468,468,468,468,800
|
|
20241014,121600,21019526,468,468,468,468,0
|
|
20241014,121500,21019526,468,468,468,468,800
|
|
20241014,121400,20645126,468,468,468,468,0
|
|
20241014,121300,20645126,468,468,468,468,1
|
|
20241014,121200,20644658,467,467,467,467,0
|
|
20241014,121100,20644658,467,467,467,467,0
|
|
20241014,121000,20644658,467,467,467,467,10
|
|
20241014,120900,20639988,468,468,468,468,0
|
|
20241014,120800,20639988,468,468,468,468,0
|
|
20241014,120700,20639988,468,468,468,468,0
|
|
20241014,120600,20639988,468,468,468,468,0
|
|
20241014,120500,20639988,468,468,468,468,0
|
|
20241014,120400,20639988,468,468,468,468,0
|
|
20241014,120300,20639988,468,468,468,468,0
|
|
20241014,120200,20639988,468,468,468,468,0
|
|
20241014,120100,20639988,468,468,468,468,0
|
|
20241014,120000,20639988,468,468,468,468,0
|
|
20241014,115900,20639988,468,468,468,468,0
|
|
20241014,115800,20639988,468,468,468,468,0
|
|
20241014,115700,20639988,468,468,468,468,0
|
|
20241014,115600,20639988,468,468,468,468,0
|
|
20241014,115500,20639988,468,468,468,468,0
|
|
20241014,115400,20639988,468,468,468,468,0
|
|
20241014,115300,20639988,468,468,468,468,0
|
|
20241014,115200,20639988,468,468,468,468,0
|
|
20241014,115100,20639988,468,468,468,468,0
|
|
20241014,115000,20639988,468,468,468,468,0
|
|
20241014,114900,20639988,468,467,468,467,2000
|
|
20241014,114800,19704737,467,467,467,467,0
|
|
20241014,114700,19704737,467,467,467,467,0
|
|
20241014,114600,19704737,467,467,467,467,0
|
|
20241014,114500,19704737,467,467,467,467,1
|
|
20241014,114400,19704270,464,465,465,464,675
|
|
20241014,114300,19391069,467,467,467,467,0
|
|
20241014,114200,19391069,467,467,467,467,0
|
|
20241014,114100,19391069,467,467,467,467,1
|
|
20241014,114000,19390602,464,464,464,464,0
|
|
20241014,113900,19390602,464,464,464,464,0
|
|
20241014,113800,19390602,464,465,465,464,23
|
|
20241014,113700,19379925,467,467,467,467,0
|
|
20241014,113600,19379925,467,467,467,467,0
|
|
20241014,113500,19379925,467,467,467,467,0
|
|
20241014,113400,19379925,467,467,467,467,0
|
|
20241014,113300,19379925,467,467,467,467,0
|
|
20241014,113200,19379925,467,467,467,467,0
|
|
20241014,113100,19379925,467,467,467,467,0
|
|
20241014,113000,19379925,467,467,467,467,0
|
|
20241014,112900,19379925,467,467,467,467,0
|
|
20241014,112800,19379925,467,467,467,467,0
|
|
20241014,112700,19379925,467,467,467,467,0
|
|
20241014,112600,19379925,467,467,467,467,0
|
|
20241014,112500,19379925,467,467,467,467,0
|
|
20241014,112400,19379925,467,467,467,467,0
|
|
20241014,112300,19379925,467,467,467,467,0
|
|
20241014,112200,19379925,467,467,467,467,0
|
|
20241014,112100,19379925,467,467,467,467,0
|
|
20241014,112000,19379925,467,467,467,467,0
|
|
20241014,111900,19379925,467,467,467,467,0
|
|
20241014,111800,19379925,467,467,467,467,107
|
|
20241014,111700,19329956,467,467,467,467,0
|
|
20241014,111600,19329956,467,467,467,467,0
|
|
20241014,111500,19329956,467,467,467,467,0
|
|
20241014,111400,19329956,467,467,467,467,0
|
|
20241014,111300,19329956,467,467,467,467,0
|
|
20241014,111200,19329956,467,467,467,467,0
|
|
20241014,111100,19329956,467,467,467,467,0
|
|
20241014,111000,19329956,467,467,467,467,5
|
|
20241014,110900,19327621,467,467,467,467,0
|
|
20241014,110800,19327621,467,467,467,467,0
|
|
20241014,110700,19327621,467,467,467,467,0
|
|
20241014,110600,19327621,467,467,467,467,0
|
|
20241014,110500,19327621,467,467,467,467,0
|
|
20241014,110400,19327621,467,467,467,467,0
|
|
20241014,110300,19327621,467,467,467,467,0
|
|
20241014,110200,19327621,467,467,467,467,0
|
|
20241014,110100,19327621,467,467,467,467,0
|
|
20241014,110000,19327621,467,467,467,467,0
|
|
20241014,105900,19327621,467,466,467,465,163
|
|
20241014,105800,19251823,465,465,465,465,0
|
|
20241014,105700,19251823,465,466,466,465,970
|
|
20241014,105600,18800271,468,468,468,468,0
|
|
20241014,105500,18800271,468,468,468,468,0
|
|
20241014,105400,18800271,468,468,468,468,0
|
|
20241014,105300,18800271,468,468,468,468,0
|
|
20241014,105200,18800271,468,467,468,467,6
|
|
20241014,105100,18797468,468,468,468,468,0
|
|
20241014,105000,18797468,468,468,468,468,0
|
|
20241014,104900,18797468,468,465,471,465,11000
|
|
20241014,104800,13643098,465,465,465,465,1
|
|
20241014,104700,13642633,465,465,465,465,0
|
|
20241014,104600,13642633,465,465,465,465,0
|
|
20241014,104500,13642633,465,465,465,465,0
|
|
20241014,104400,13642633,465,465,465,465,500
|
|
20241014,104300,13410133,465,465,465,465,0
|
|
20241014,104200,13410133,465,465,465,465,500
|
|
20241014,104100,13177633,465,465,465,465,500
|
|
20241014,104000,12945133,465,465,465,465,1
|
|
20241014,103900,12944668,466,466,466,466,0
|
|
20241014,103800,12944668,466,466,466,466,500
|
|
20241014,103700,12711668,466,466,466,466,0
|
|
20241014,103600,12711668,466,466,466,466,1
|
|
20241014,103500,12711202,465,465,465,465,0
|
|
20241014,103400,12711202,465,465,465,465,2000
|
|
20241014,103300,11781202,465,465,465,465,0
|
|
20241014,103200,11781202,465,465,465,465,2000
|
|
20241014,103100,10851202,466,466,466,466,0
|
|
20241014,103000,10851202,466,466,466,466,0
|
|
20241014,102900,10851202,466,466,466,466,1
|
|
20241014,102800,10850736,464,465,465,464,3000
|
|
20241014,102700,9456736,465,465,465,465,1000
|
|
20241014,102600,8991736,465,466,466,465,1001
|
|
20241014,102500,8526270,465,467,467,465,1150
|
|
20241014,102400,7991513,466,466,466,466,0
|
|
20241014,102300,7991513,466,467,467,466,18
|
|
20241014,102200,7983124,467,467,467,467,0
|
|
20241014,102100,7983124,467,467,467,467,300
|
|
20241014,102000,7843024,467,467,467,467,258
|
|
20241014,101900,7722538,467,467,467,467,56
|
|
20241014,101800,7696386,467,467,467,467,0
|
|
20241014,101700,7696386,467,467,467,467,1
|
|
20241014,101600,7695919,466,466,466,466,0
|
|
20241014,101500,7695919,466,466,466,466,0
|
|
20241014,101400,7695919,466,466,466,466,0
|
|
20241014,101300,7695919,466,466,466,466,0
|
|
20241014,101200,7695919,466,466,466,466,11
|
|
20241014,101100,7690793,467,466,467,466,48
|
|
20241014,101000,7668424,466,466,466,466,101
|
|
20241014,100900,7621358,466,466,466,466,0
|
|
20241014,100800,7621358,466,466,466,466,50
|
|
20241014,100700,7598058,466,466,466,466,143
|
|
20241014,100600,7531420,466,465,466,465,3001
|
|
20241014,100500,6135954,465,465,465,465,0
|
|
20241014,100400,6135954,465,465,465,465,0
|
|
20241014,100300,6135954,465,465,465,465,0
|
|
20241014,100200,6135954,465,465,465,465,0
|
|
20241014,100100,6135954,465,465,465,465,0
|
|
20241014,100000,6135954,465,466,466,465,1255
|
|
20241014,095900,5551272,467,468,468,467,175
|
|
20241014,095800,5469523,471,471,471,471,0
|
|
20241014,095700,5469523,471,471,471,471,0
|
|
20241014,095600,5469523,471,471,471,471,1
|
|
20241014,095500,5469052,468,468,468,468,4
|
|
20241014,095400,5467180,468,468,468,468,0
|
|
20241014,095300,5467180,468,468,468,468,100
|
|
20241014,095200,5420380,471,471,471,471,0
|
|
20241014,095100,5420380,471,471,471,471,0
|
|
20241014,095000,5420380,471,471,471,471,0
|
|
20241014,094900,5420380,471,471,471,471,0
|
|
20241014,094800,5420380,471,471,471,471,0
|
|
20241014,094700,5420380,471,471,471,471,0
|
|
20241014,094600,5420380,471,471,471,471,3
|
|
20241014,094500,5418967,471,471,471,471,0
|
|
20241014,094400,5418967,471,471,471,471,25
|
|
20241014,094300,5407192,471,471,471,471,0
|
|
20241014,094200,5407192,471,471,471,471,0
|
|
20241014,094100,5407192,471,471,471,471,0
|
|
20241014,094000,5407192,471,471,471,471,0
|
|
20241014,093900,5407192,471,471,471,471,0
|
|
20241014,093800,5407192,471,471,471,471,40
|
|
20241014,093700,5388352,471,471,471,471,0
|
|
20241014,093600,5388352,471,471,471,471,0
|
|
20241014,093500,5388352,471,471,471,471,0
|
|
20241014,093400,5388352,471,471,471,471,0
|
|
20241014,093300,5388352,471,471,471,471,40
|
|
20241014,093200,5369512,471,471,471,471,12
|
|
20241014,093100,5363860,471,471,471,471,50
|
|
20241014,093000,5340310,471,471,471,471,0
|
|
20241014,092900,5340310,471,471,471,471,50
|
|
20241014,092800,5316760,468,468,468,468,22
|
|
20241014,092700,5306464,467,468,468,467,384
|
|
20241014,092600,5127102,468,469,469,468,444
|
|
20241014,092500,4919273,471,471,471,471,0
|
|
20241014,092400,4919273,471,471,471,471,95
|
|
20241014,092300,4874528,472,472,472,472,0
|
|
20241014,092200,4874528,472,472,472,472,0
|
|
20241014,092100,4874528,472,472,472,472,0
|
|
20241014,092000,4874528,472,472,472,472,0
|
|
20241014,091900,4874528,472,472,472,472,0
|
|
20241014,091800,4874528,472,472,472,472,20
|
|
20241014,091700,4865088,472,472,472,472,0
|
|
20241014,091600,4865088,472,472,472,472,0
|
|
20241014,091500,4865088,472,472,472,472,0
|
|
20241014,091400,4865088,472,472,472,472,0
|
|
20241014,091300,4865088,472,472,472,472,0
|
|
20241014,091200,4865088,472,472,472,472,0
|
|
20241014,091100,4865088,472,471,472,471,2
|
|
20241014,091000,4864145,469,468,469,468,2022
|
|
20241014,090900,3917827,468,468,468,468,0
|
|
20241014,090800,3917827,468,470,470,468,2316
|
|
20241014,090700,2829407,468,468,468,468,2544
|
|
20241014,090600,1638815,468,468,468,468,5
|
|
20241014,090500,1636475,467,467,467,467,29
|
|
20241014,090400,1622932,468,468,468,468,107
|
|
20241014,090300,1572856,467,467,467,467,1000
|
|
20241014,090200,1105856,467,467,467,467,0
|
|
20241014,090100,1105856,467,467,467,467,0
|
|
20241014,090000,1105856,467,467,467,467,2368
|