600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,185700,32131403,479,479,479,479,3143
|
|
20241002,185600,32131403,479,479,479,479,0
|
|
20241002,185500,32131403,479,479,479,479,0
|
|
20241002,185400,32131403,479,479,479,479,0
|
|
20241002,185300,32131403,479,479,479,479,0
|
|
20241002,185200,32131403,479,479,479,479,0
|
|
20241002,185100,32131403,479,479,479,479,0
|
|
20241002,185000,32131403,479,479,479,479,0
|
|
20241002,184900,32131403,479,479,479,479,0
|
|
20241002,184800,32131403,479,479,479,479,0
|
|
20241002,184700,32131403,479,479,479,479,0
|
|
20241002,184600,32131403,479,479,479,479,0
|
|
20241002,184500,32131403,479,479,479,479,0
|
|
20241002,184400,32131403,479,479,479,479,0
|
|
20241002,184300,32131403,479,479,479,479,0
|
|
20241002,184200,32131403,479,479,479,479,0
|
|
20241002,184100,32131403,479,479,479,479,0
|
|
20241002,184000,32131403,479,479,479,479,0
|
|
20241002,183900,32131403,479,479,479,479,0
|
|
20241002,183800,32131403,479,479,479,479,0
|
|
20241002,183700,32131403,479,479,479,479,0
|
|
20241002,183600,32131403,479,479,479,479,0
|
|
20241002,183500,32131403,479,479,479,479,0
|
|
20241002,183400,32131403,479,479,479,479,0
|
|
20241002,183300,32131403,479,479,479,479,0
|
|
20241002,183200,32131403,479,479,479,479,0
|
|
20241002,183100,32131403,479,479,479,479,0
|
|
20241002,183000,32131403,479,479,479,479,0
|
|
20241002,182900,32131403,479,479,479,479,0
|
|
20241002,182800,32131403,479,479,479,479,0
|
|
20241002,182700,32131403,479,479,479,479,3143
|
|
20241002,182600,32131403,479,479,479,479,0
|
|
20241002,182500,32131403,479,479,479,479,0
|
|
20241002,182400,32131403,479,479,479,479,0
|
|
20241002,182300,32131403,479,479,479,479,0
|
|
20241002,182200,32131403,479,479,479,479,0
|
|
20241002,182100,32131403,479,479,479,479,0
|
|
20241002,182000,32131403,479,479,479,479,0
|
|
20241002,181900,32131403,479,479,479,479,0
|
|
20241002,181800,32131403,479,479,479,479,0
|
|
20241002,181700,32131403,479,479,479,479,0
|
|
20241002,181600,32131403,479,479,479,479,0
|
|
20241002,181500,32131403,479,479,479,479,0
|
|
20241002,181400,32131403,479,479,479,479,0
|
|
20241002,181300,32131403,479,479,479,479,0
|
|
20241002,181200,32131403,479,479,479,479,0
|
|
20241002,181100,32131403,479,479,479,479,0
|
|
20241002,181000,32131403,479,479,479,479,0
|
|
20241002,180900,32131403,479,479,479,479,0
|
|
20241002,180800,32131403,479,479,479,479,0
|
|
20241002,180700,32131403,479,479,479,479,0
|
|
20241002,180600,32131403,479,479,479,479,0
|
|
20241002,180500,32131403,479,479,479,479,0
|
|
20241002,180400,32131403,479,479,479,479,0
|
|
20241002,180300,32131403,479,479,479,479,0
|
|
20241002,180200,32131403,479,479,479,479,0
|
|
20241002,180100,32131403,479,479,479,479,0
|
|
20241002,180000,32131403,479,479,479,479,0
|
|
20241002,175900,32131403,479,479,479,479,0
|
|
20241002,175800,32131403,479,479,479,479,0
|
|
20241002,175700,32131403,479,479,479,479,3143
|
|
20241002,175600,32131403,479,479,479,479,0
|
|
20241002,175500,32131403,479,479,479,479,0
|
|
20241002,175400,32131403,479,479,479,479,0
|
|
20241002,175300,32131403,479,479,479,479,0
|
|
20241002,175200,32131403,479,479,479,479,0
|
|
20241002,175100,32131403,479,479,479,479,0
|
|
20241002,175000,32131403,479,479,479,479,0
|
|
20241002,174900,32131403,479,479,479,479,0
|
|
20241002,174800,32131403,479,479,479,479,0
|
|
20241002,174700,32131403,479,479,479,479,0
|
|
20241002,174600,32131403,479,479,479,479,0
|
|
20241002,174500,32131403,479,479,479,479,0
|
|
20241002,174400,32131403,479,479,479,479,0
|
|
20241002,174300,32131403,479,479,479,479,0
|
|
20241002,174200,32131403,479,479,479,479,0
|
|
20241002,174100,32131403,479,479,479,479,0
|
|
20241002,174000,32131403,479,479,479,479,0
|
|
20241002,173900,32131403,479,479,479,479,0
|
|
20241002,173800,32131403,479,479,479,479,0
|
|
20241002,173700,32131403,479,479,479,479,0
|
|
20241002,173600,32131403,479,479,479,479,0
|
|
20241002,173500,32131403,479,479,479,479,0
|
|
20241002,173400,32131403,479,479,479,479,0
|
|
20241002,173300,32131403,479,479,479,479,0
|
|
20241002,173200,32131403,479,479,479,479,0
|
|
20241002,173100,32131403,479,479,479,479,0
|
|
20241002,173000,32131403,479,479,479,479,0
|
|
20241002,172900,32131403,479,479,479,479,0
|
|
20241002,172800,32131403,479,479,479,479,0
|
|
20241002,172700,32131403,479,479,479,479,3143
|
|
20241002,172600,32131403,479,479,479,479,0
|
|
20241002,172500,32131403,479,479,479,479,0
|
|
20241002,172400,32131403,479,479,479,479,0
|
|
20241002,172300,32131403,479,479,479,479,0
|
|
20241002,172200,32131403,479,479,479,479,0
|
|
20241002,172100,32131403,479,479,479,479,0
|
|
20241002,172000,32131403,479,479,479,479,0
|
|
20241002,171900,32131403,479,479,479,479,0
|
|
20241002,171800,32131403,479,479,479,479,0
|
|
20241002,171700,32131403,479,479,479,479,0
|
|
20241002,171600,32131403,479,479,479,479,0
|
|
20241002,171500,32131403,479,479,479,479,0
|
|
20241002,171400,32131403,479,479,479,479,0
|
|
20241002,171300,32131403,479,479,479,479,0
|
|
20241002,171200,32131403,479,479,479,479,0
|
|
20241002,171100,32131403,479,479,479,479,0
|
|
20241002,171000,32131403,479,479,479,479,0
|
|
20241002,170900,32131403,479,479,479,479,0
|
|
20241002,170800,32131403,479,479,479,479,0
|
|
20241002,170700,32131403,479,479,479,479,0
|
|
20241002,170600,32131403,479,479,479,479,0
|
|
20241002,170500,32131403,479,479,479,479,0
|
|
20241002,170400,32131403,479,479,479,479,0
|
|
20241002,170300,32131403,479,479,479,479,0
|
|
20241002,170200,32131403,479,479,479,479,0
|
|
20241002,170100,32131403,479,479,479,479,0
|
|
20241002,170000,32131403,479,479,479,479,0
|
|
20241002,165900,32131403,479,479,479,479,0
|
|
20241002,165800,32131403,479,479,479,479,0
|
|
20241002,165700,32131403,479,479,479,479,3143
|
|
20241002,165600,32131403,479,479,479,479,0
|
|
20241002,165500,32131403,479,479,479,479,0
|
|
20241002,165400,32131403,479,479,479,479,0
|
|
20241002,165300,32131403,479,479,479,479,0
|
|
20241002,165200,32131403,479,479,479,479,0
|
|
20241002,165100,32131403,479,479,479,479,0
|
|
20241002,165000,32131403,479,479,479,479,0
|
|
20241002,164900,32131403,479,479,479,479,0
|
|
20241002,164800,32131403,479,479,479,479,0
|
|
20241002,164700,32131403,479,479,479,479,0
|
|
20241002,164600,32131403,479,479,479,479,0
|
|
20241002,164500,32131403,479,479,479,479,0
|
|
20241002,164400,32131403,479,479,479,479,0
|
|
20241002,164300,32131403,479,479,479,479,0
|
|
20241002,164200,32131403,479,479,479,479,0
|
|
20241002,164100,32131403,479,479,479,479,0
|
|
20241002,164000,32131403,479,479,479,479,0
|
|
20241002,163900,32131403,479,479,479,479,0
|
|
20241002,163800,32131403,479,479,479,479,0
|
|
20241002,163700,32131403,479,479,479,479,0
|
|
20241002,163600,32131403,479,479,479,479,0
|
|
20241002,163500,32131403,479,479,479,479,0
|
|
20241002,163400,32131403,479,479,479,479,0
|
|
20241002,163300,32131403,479,479,479,479,0
|
|
20241002,163200,32131403,479,479,479,479,0
|
|
20241002,163100,32131403,479,479,479,479,0
|
|
20241002,163000,32131403,479,479,479,479,0
|
|
20241002,162900,32131403,479,479,479,479,0
|
|
20241002,162800,32131403,479,479,479,479,0
|
|
20241002,162700,32131403,479,479,479,479,3143
|
|
20241002,162600,32131403,479,479,479,479,0
|
|
20241002,162500,32131403,479,479,479,479,0
|
|
20241002,162400,32131403,479,479,479,479,0
|
|
20241002,162300,32131403,479,479,479,479,0
|
|
20241002,162200,32131403,479,479,479,479,0
|
|
20241002,162100,32131403,479,479,479,479,0
|
|
20241002,162000,32131403,479,479,479,479,0
|
|
20241002,161900,32131403,479,479,479,479,0
|
|
20241002,161800,32131403,479,479,479,479,0
|
|
20241002,161700,32131403,479,479,479,479,0
|
|
20241002,161600,32131403,479,479,479,479,0
|
|
20241002,161500,32131403,479,479,479,479,0
|
|
20241002,161400,32131403,479,479,479,479,0
|
|
20241002,161300,32131403,479,479,479,479,0
|
|
20241002,161200,32131403,479,479,479,479,0
|
|
20241002,161100,32131403,479,479,479,479,0
|
|
20241002,161000,32131403,479,479,479,479,0
|
|
20241002,160900,32131403,479,479,479,479,0
|
|
20241002,160800,32131403,479,479,479,479,0
|
|
20241002,160700,32131403,479,479,479,479,0
|
|
20241002,160600,32131403,479,479,479,479,0
|
|
20241002,160500,32131403,479,479,479,479,0
|
|
20241002,160400,32131403,479,479,479,479,0
|
|
20241002,160300,32131403,479,479,479,479,0
|
|
20241002,160200,32131403,479,479,479,479,0
|
|
20241002,160100,32131403,479,479,479,479,0
|
|
20241002,160000,32131403,479,479,479,479,0
|
|
20241002,155900,32131403,479,479,479,479,0
|
|
20241002,155800,32131403,479,479,479,479,0
|
|
20241002,155700,32131403,479,479,479,479,3143
|
|
20241002,155600,32131403,479,479,479,479,0
|
|
20241002,155500,32131403,479,479,479,479,0
|
|
20241002,155400,32131403,479,479,479,479,0
|
|
20241002,155300,32131403,479,479,479,479,0
|
|
20241002,155200,32131403,479,479,479,479,0
|
|
20241002,155100,32131403,479,479,479,479,0
|
|
20241002,155000,32131403,479,479,479,479,0
|
|
20241002,154900,32131403,479,479,479,479,0
|
|
20241002,154800,32131403,479,479,479,479,0
|
|
20241002,154700,32131403,479,479,479,479,0
|
|
20241002,154600,32131403,479,479,479,479,0
|
|
20241002,154500,32131403,479,479,479,479,0
|
|
20241002,154400,32131403,479,479,479,479,0
|
|
20241002,154300,32131403,479,479,479,479,0
|
|
20241002,154200,32131403,479,479,479,479,0
|
|
20241002,154100,32131403,479,479,479,479,0
|
|
20241002,154000,32131403,479,479,479,479,0
|
|
20241002,153900,32131403,479,479,479,479,0
|
|
20241002,153800,32131403,479,479,479,479,0
|
|
20241002,153700,32131403,479,479,479,479,0
|
|
20241002,153600,32131403,479,479,479,479,0
|
|
20241002,153500,32131403,479,479,479,479,0
|
|
20241002,153400,32131403,479,479,479,479,0
|
|
20241002,153300,32131403,479,479,479,479,0
|
|
20241002,153200,32131403,479,479,479,479,0
|
|
20241002,153100,32131403,479,479,479,479,0
|
|
20241002,153000,32131403,479,479,479,479,3143
|
|
20241002,152900,30625906,481,481,481,481,0
|
|
20241002,152800,30625906,481,481,481,481,0
|
|
20241002,152700,30625906,481,481,481,481,0
|
|
20241002,152600,30625906,481,481,481,481,0
|
|
20241002,152500,30625906,481,481,481,481,0
|
|
20241002,152400,30625906,481,481,481,481,0
|
|
20241002,152300,30625906,481,481,481,481,0
|
|
20241002,152200,30625906,481,481,481,481,0
|
|
20241002,152100,30625906,481,481,481,481,0
|
|
20241002,152000,30625906,481,481,481,481,0
|
|
20241002,151900,30625906,481,481,481,481,0
|
|
20241002,151800,30625906,481,481,481,481,0
|
|
20241002,151700,30625906,481,480,481,480,67
|
|
20241002,151600,30593721,481,481,481,481,0
|
|
20241002,151500,30593721,481,481,481,481,0
|
|
20241002,151400,30593721,481,481,481,481,0
|
|
20241002,151300,30593721,481,481,481,481,0
|
|
20241002,151200,30593721,481,481,481,481,0
|
|
20241002,151100,30593721,481,481,481,481,0
|
|
20241002,151000,30593721,481,481,481,481,0
|
|
20241002,150900,30593721,481,481,481,481,0
|
|
20241002,150800,30593721,481,481,481,481,0
|
|
20241002,150700,30593721,481,481,481,481,0
|
|
20241002,150600,30593721,481,481,481,481,0
|
|
20241002,150500,30593721,481,481,481,481,0
|
|
20241002,150400,30593721,481,481,481,481,0
|
|
20241002,150300,30593721,481,481,481,481,0
|
|
20241002,150200,30593721,481,481,481,481,0
|
|
20241002,150100,30593721,481,481,481,481,0
|
|
20241002,150000,30593721,481,481,481,481,0
|
|
20241002,145900,30593721,481,481,481,481,0
|
|
20241002,145800,30593721,481,481,481,481,1
|
|
20241002,145700,30593240,481,479,481,479,2
|
|
20241002,145600,30592280,481,481,481,479,57
|
|
20241002,145500,30564973,481,481,481,481,0
|
|
20241002,145400,30564973,481,481,481,481,0
|
|
20241002,145300,30564973,481,481,481,481,0
|
|
20241002,145200,30564973,481,481,481,481,1
|
|
20241002,145100,30564492,479,479,479,479,0
|
|
20241002,145000,30564492,479,479,479,479,0
|
|
20241002,144900,30564492,479,479,479,479,1057
|
|
20241002,144800,30058189,481,481,481,481,0
|
|
20241002,144700,30058189,481,481,481,481,0
|
|
20241002,144600,30058189,481,481,481,481,0
|
|
20241002,144500,30058189,481,481,481,481,0
|
|
20241002,144400,30058189,481,481,481,481,1
|
|
20241002,144300,30057708,479,481,481,479,118
|
|
20241002,144200,30001166,482,482,482,482,0
|
|
20241002,144100,30001166,482,482,482,482,0
|
|
20241002,144000,30001166,482,482,482,482,0
|
|
20241002,143900,30001166,482,482,482,482,0
|
|
20241002,143800,30001166,482,482,482,482,0
|
|
20241002,143700,30001166,482,482,482,482,0
|
|
20241002,143600,30001166,482,482,482,482,0
|
|
20241002,143500,30001166,482,482,482,482,0
|
|
20241002,143400,30001166,482,482,482,482,0
|
|
20241002,143300,30001166,482,482,482,482,0
|
|
20241002,143200,30001166,482,482,482,482,0
|
|
20241002,143100,30001166,482,482,482,482,0
|
|
20241002,143000,30001166,482,482,482,482,0
|
|
20241002,142900,30001166,482,482,482,482,1
|
|
20241002,142800,30000684,481,481,481,481,0
|
|
20241002,142700,30000684,481,481,481,481,0
|
|
20241002,142600,30000684,481,481,481,481,0
|
|
20241002,142500,30000684,481,481,481,481,0
|
|
20241002,142400,30000684,481,481,481,481,0
|
|
20241002,142300,30000684,481,481,481,481,0
|
|
20241002,142200,30000684,481,481,481,481,91
|
|
20241002,142100,29956913,481,481,481,481,0
|
|
20241002,142000,29956913,481,481,482,481,13
|
|
20241002,141900,29950650,482,481,482,481,8
|
|
20241002,141800,29946798,482,481,482,480,21
|
|
20241002,141700,29936709,482,481,482,481,8
|
|
20241002,141600,29932857,479,479,479,479,0
|
|
20241002,141500,29932857,479,479,479,479,0
|
|
20241002,141400,29932857,479,479,479,479,0
|
|
20241002,141300,29932857,479,479,479,479,0
|
|
20241002,141200,29932857,479,479,479,479,400
|
|
20241002,141100,29741257,479,478,479,478,500
|
|
20241002,141000,29501857,478,478,478,478,359
|
|
20241002,140900,29330255,482,482,482,482,0
|
|
20241002,140800,29330255,482,482,482,482,0
|
|
20241002,140700,29330255,482,482,482,482,0
|
|
20241002,140600,29330255,482,478,482,478,9
|
|
20241002,140500,29325947,478,480,482,478,3
|
|
20241002,140400,29324507,482,482,482,482,0
|
|
20241002,140300,29324507,482,482,482,482,0
|
|
20241002,140200,29324507,482,482,482,482,0
|
|
20241002,140100,29324507,482,482,482,482,0
|
|
20241002,140000,29324507,482,482,482,482,0
|
|
20241002,135900,29324507,482,482,482,482,0
|
|
20241002,135800,29324507,482,482,482,482,0
|
|
20241002,135700,29324507,482,482,482,482,0
|
|
20241002,135600,29324507,482,482,482,482,0
|
|
20241002,135500,29324507,482,482,482,482,0
|
|
20241002,135400,29324507,482,480,482,480,2
|
|
20241002,135300,29323545,478,478,478,478,0
|
|
20241002,135200,29323545,478,479,479,478,5800
|
|
20241002,135100,26551045,482,482,482,482,0
|
|
20241002,135000,26551045,482,482,482,482,0
|
|
20241002,134900,26551045,482,482,482,482,0
|
|
20241002,134800,26551045,482,482,482,482,0
|
|
20241002,134700,26551045,482,482,482,482,0
|
|
20241002,134600,26551045,482,482,482,482,0
|
|
20241002,134500,26551045,482,481,482,481,4
|
|
20241002,134400,26549119,482,482,482,482,0
|
|
20241002,134300,26549119,482,481,482,478,3868
|
|
20241002,134200,24700102,481,481,481,481,204
|
|
20241002,134100,24601978,482,482,482,482,0
|
|
20241002,134000,24601978,482,482,482,482,0
|
|
20241002,133900,24601978,482,480,482,480,2
|
|
20241002,133800,24601016,478,482,482,478,20813
|
|
20241002,133700,14626580,483,483,483,483,1
|
|
20241002,133600,14626097,482,481,482,481,1695
|
|
20241002,133500,13809108,482,482,482,482,0
|
|
20241002,133400,13809108,482,482,482,482,0
|
|
20241002,133300,13809108,482,482,482,482,0
|
|
20241002,133200,13809108,482,482,482,482,0
|
|
20241002,133100,13809108,482,482,482,482,0
|
|
20241002,133000,13809108,482,482,482,482,0
|
|
20241002,132900,13809108,482,482,482,482,0
|
|
20241002,132800,13809108,482,482,482,482,0
|
|
20241002,132700,13809108,482,482,482,482,0
|
|
20241002,132600,13809108,482,482,482,482,0
|
|
20241002,132500,13809108,482,482,482,482,0
|
|
20241002,132400,13809108,482,481,482,481,2
|
|
20241002,132300,13808145,481,481,481,481,1
|
|
20241002,132200,13807664,482,482,482,482,0
|
|
20241002,132100,13807664,482,482,482,482,0
|
|
20241002,132000,13807664,482,482,482,482,0
|
|
20241002,131900,13807664,482,482,482,482,0
|
|
20241002,131800,13807664,482,482,482,482,0
|
|
20241002,131700,13807664,482,482,482,482,0
|
|
20241002,131600,13807664,482,482,482,482,0
|
|
20241002,131500,13807664,482,482,482,482,0
|
|
20241002,131400,13807664,482,482,482,482,0
|
|
20241002,131300,13807664,482,482,482,482,0
|
|
20241002,131200,13807664,482,482,482,482,0
|
|
20241002,131100,13807664,482,482,482,482,0
|
|
20241002,131000,13807664,482,482,482,482,0
|
|
20241002,130900,13807664,482,482,482,482,0
|
|
20241002,130800,13807664,482,482,482,482,0
|
|
20241002,130700,13807664,482,482,482,482,0
|
|
20241002,130600,13807664,482,479,482,479,12
|
|
20241002,130500,13801911,482,479,482,479,20
|
|
20241002,130400,13792302,479,480,480,479,10000
|
|
20241002,130300,9002189,483,483,483,483,0
|
|
20241002,130200,9002189,483,483,483,483,0
|
|
20241002,130100,9002189,483,483,483,483,0
|
|
20241002,130000,9002189,483,483,483,483,0
|
|
20241002,125900,9002189,483,483,483,483,0
|
|
20241002,125800,9002189,483,483,483,483,0
|
|
20241002,125700,9002189,483,483,483,483,0
|
|
20241002,125600,9002189,483,483,483,483,0
|
|
20241002,125500,9002189,483,483,483,483,0
|
|
20241002,125400,9002189,483,483,483,483,0
|
|
20241002,125300,9002189,483,483,483,483,0
|
|
20241002,125200,9002189,483,483,483,483,0
|
|
20241002,125100,9002189,483,483,483,483,0
|
|
20241002,125000,9002189,483,483,483,483,0
|
|
20241002,124900,9002189,483,483,483,483,0
|
|
20241002,124800,9002189,483,483,483,483,0
|
|
20241002,124700,9002189,483,483,483,483,0
|
|
20241002,124600,9002189,483,483,483,483,0
|
|
20241002,124500,9002189,483,483,483,483,0
|
|
20241002,124400,9002189,483,483,483,483,0
|
|
20241002,124300,9002189,483,483,483,483,0
|
|
20241002,124200,9002189,483,483,483,483,0
|
|
20241002,124100,9002189,483,481,483,481,2
|
|
20241002,124000,9001225,483,483,483,483,0
|
|
20241002,123900,9001225,483,483,483,483,0
|
|
20241002,123800,9001225,483,483,483,483,0
|
|
20241002,123700,9001225,483,483,483,483,0
|
|
20241002,123600,9001225,483,481,483,481,2
|
|
20241002,123500,9000261,482,482,482,482,0
|
|
20241002,123400,9000261,482,481,482,481,142
|
|
20241002,123300,8931818,482,482,482,482,0
|
|
20241002,123200,8931818,482,481,482,481,3
|
|
20241002,123100,8930374,482,481,482,481,29
|
|
20241002,123000,8916397,482,482,482,482,0
|
|
20241002,122900,8916397,482,482,482,482,0
|
|
20241002,122800,8916397,482,482,482,482,0
|
|
20241002,122700,8916397,482,482,482,482,0
|
|
20241002,122600,8916397,482,482,482,482,0
|
|
20241002,122500,8916397,482,482,482,482,0
|
|
20241002,122400,8916397,482,482,482,482,0
|
|
20241002,122300,8916397,482,482,482,482,0
|
|
20241002,122200,8916397,482,482,482,482,0
|
|
20241002,122100,8916397,482,482,482,482,0
|
|
20241002,122000,8916397,482,482,482,482,0
|
|
20241002,121900,8916397,482,482,482,482,0
|
|
20241002,121800,8916397,482,482,482,482,0
|
|
20241002,121700,8916397,482,481,482,481,2
|
|
20241002,121600,8915434,482,481,482,481,2
|
|
20241002,121500,8914471,479,479,479,479,507
|
|
20241002,121400,8671618,482,482,482,482,0
|
|
20241002,121300,8671618,482,481,482,481,4
|
|
20241002,121200,8669692,482,482,482,482,0
|
|
20241002,121100,8669692,482,482,482,482,0
|
|
20241002,121000,8669692,482,482,482,482,0
|
|
20241002,120900,8669692,482,482,482,482,0
|
|
20241002,120800,8669692,482,481,482,481,2
|
|
20241002,120700,8668729,481,481,481,481,0
|
|
20241002,120600,8668729,481,481,481,481,1
|
|
20241002,120500,8668248,481,481,481,481,0
|
|
20241002,120400,8668248,481,481,481,481,0
|
|
20241002,120300,8668248,481,481,481,481,0
|
|
20241002,120200,8668248,481,481,481,481,0
|
|
20241002,120100,8668248,481,481,481,481,0
|
|
20241002,120000,8668248,481,481,481,481,0
|
|
20241002,115900,8668248,481,481,481,481,0
|
|
20241002,115800,8668248,481,481,481,481,0
|
|
20241002,115700,8668248,481,481,481,481,0
|
|
20241002,115600,8668248,481,481,481,481,0
|
|
20241002,115500,8668248,481,481,481,481,10
|
|
20241002,115400,8663438,481,481,481,481,0
|
|
20241002,115300,8663438,481,481,481,481,0
|
|
20241002,115200,8663438,481,481,481,481,0
|
|
20241002,115100,8663438,481,481,481,481,10
|
|
20241002,115000,8658628,481,481,481,481,1
|
|
20241002,114900,8658147,479,479,479,479,0
|
|
20241002,114800,8658147,479,479,479,479,101
|
|
20241002,114700,8609768,480,480,480,480,0
|
|
20241002,114600,8609768,480,480,480,480,711
|
|
20241002,114500,8268488,481,481,481,481,0
|
|
20241002,114400,8268488,481,481,481,481,0
|
|
20241002,114300,8268488,481,481,481,481,0
|
|
20241002,114200,8268488,481,481,481,481,1146
|
|
20241002,114100,7717262,482,482,482,482,0
|
|
20241002,114000,7717262,482,482,482,482,0
|
|
20241002,113900,7717262,482,482,482,482,0
|
|
20241002,113800,7717262,482,482,482,482,0
|
|
20241002,113700,7717262,482,482,482,482,0
|
|
20241002,113600,7717262,482,482,482,482,0
|
|
20241002,113500,7717262,482,482,482,482,0
|
|
20241002,113400,7717262,482,482,482,482,0
|
|
20241002,113300,7717262,482,482,482,482,0
|
|
20241002,113200,7717262,482,482,482,482,0
|
|
20241002,113100,7717262,482,482,482,482,0
|
|
20241002,113000,7717262,482,482,482,482,0
|
|
20241002,112900,7717262,482,482,482,482,0
|
|
20241002,112800,7717262,482,482,482,482,0
|
|
20241002,112700,7717262,482,482,482,482,30
|
|
20241002,112600,7702802,485,485,485,485,0
|
|
20241002,112500,7702802,485,485,485,485,0
|
|
20241002,112400,7702802,485,485,485,485,0
|
|
20241002,112300,7702802,485,485,485,485,0
|
|
20241002,112200,7702802,485,485,485,485,0
|
|
20241002,112100,7702802,485,485,485,485,0
|
|
20241002,112000,7702802,485,485,485,485,0
|
|
20241002,111900,7702802,485,485,485,485,0
|
|
20241002,111800,7702802,485,485,485,485,0
|
|
20241002,111700,7702802,485,485,485,485,0
|
|
20241002,111600,7702802,485,485,485,485,0
|
|
20241002,111500,7702802,485,485,485,485,0
|
|
20241002,111400,7702802,485,485,485,485,0
|
|
20241002,111300,7702802,485,485,485,485,0
|
|
20241002,111200,7702802,485,485,485,485,0
|
|
20241002,111100,7702802,485,485,485,485,0
|
|
20241002,111000,7702802,485,485,485,485,0
|
|
20241002,110900,7702802,485,485,485,485,0
|
|
20241002,110800,7702802,485,485,485,485,0
|
|
20241002,110700,7702802,485,483,485,483,2
|
|
20241002,110600,7701834,485,485,485,485,0
|
|
20241002,110500,7701834,485,485,485,485,0
|
|
20241002,110400,7701834,485,485,485,485,0
|
|
20241002,110300,7701834,485,483,485,483,2
|
|
20241002,110200,7700866,485,485,485,485,0
|
|
20241002,110100,7700866,485,485,485,485,0
|
|
20241002,110000,7700866,485,483,485,483,2
|
|
20241002,105900,7699898,483,483,483,483,0
|
|
20241002,105800,7699898,483,483,483,483,0
|
|
20241002,105700,7699898,483,483,483,483,1
|
|
20241002,105600,7699415,485,485,485,485,0
|
|
20241002,105500,7699415,485,483,485,483,2
|
|
20241002,105400,7698447,485,483,485,483,2
|
|
20241002,105300,7697479,485,485,485,485,0
|
|
20241002,105200,7697479,485,485,485,485,0
|
|
20241002,105100,7697479,485,483,485,483,2
|
|
20241002,105000,7696511,482,482,482,482,0
|
|
20241002,104900,7696511,482,482,482,482,0
|
|
20241002,104800,7696511,482,482,482,482,0
|
|
20241002,104700,7696511,482,484,484,482,133
|
|
20241002,104600,7632395,485,485,485,485,0
|
|
20241002,104500,7632395,485,485,485,485,0
|
|
20241002,104400,7632395,485,485,485,485,0
|
|
20241002,104300,7632395,485,485,485,485,0
|
|
20241002,104200,7632395,485,486,486,485,235
|
|
20241002,104100,7518415,489,489,489,489,0
|
|
20241002,104000,7518415,489,489,489,489,0
|
|
20241002,103900,7518415,489,488,489,488,2
|
|
20241002,103800,7517438,485,485,485,485,0
|
|
20241002,103700,7517438,485,485,485,485,0
|
|
20241002,103600,7517438,485,485,485,485,0
|
|
20241002,103500,7517438,485,485,485,485,0
|
|
20241002,103400,7517438,485,485,485,485,0
|
|
20241002,103300,7517438,485,485,485,485,0
|
|
20241002,103200,7517438,485,485,485,485,0
|
|
20241002,103100,7517438,485,485,485,485,0
|
|
20241002,103000,7517438,485,485,486,485,17
|
|
20241002,102900,7509178,485,485,485,485,2
|
|
20241002,102800,7508208,485,485,485,485,0
|
|
20241002,102700,7508208,485,485,485,485,0
|
|
20241002,102600,7508208,485,485,485,485,0
|
|
20241002,102500,7508208,485,485,485,485,1
|
|
20241002,102400,7507723,488,485,489,485,1238
|
|
20241002,102300,6902828,489,489,489,489,0
|
|
20241002,102200,6902828,489,483,489,483,4193
|
|
20241002,102100,4861616,485,483,485,483,2415
|
|
20241002,102000,3690351,481,481,481,481,0
|
|
20241002,101900,3690351,481,481,481,481,0
|
|
20241002,101800,3690351,481,481,481,481,43
|
|
20241002,101700,3669668,485,483,485,483,3
|
|
20241002,101600,3668217,483,483,483,483,0
|
|
20241002,101500,3668217,483,483,483,483,2
|
|
20241002,101400,3667251,485,485,485,485,0
|
|
20241002,101300,3667251,485,485,485,485,0
|
|
20241002,101200,3667251,485,483,485,483,2
|
|
20241002,101100,3666283,481,481,481,481,0
|
|
20241002,101000,3666283,481,481,481,481,0
|
|
20241002,100900,3666283,481,483,485,481,16
|
|
20241002,100800,3658581,485,485,485,485,0
|
|
20241002,100700,3658581,485,485,485,485,0
|
|
20241002,100600,3658581,485,485,485,485,0
|
|
20241002,100500,3658581,485,485,485,485,0
|
|
20241002,100400,3658581,485,485,485,485,0
|
|
20241002,100300,3658581,485,485,485,485,0
|
|
20241002,100200,3658581,485,485,485,485,0
|
|
20241002,100100,3658581,485,485,485,485,0
|
|
20241002,100000,3658581,485,484,485,483,17
|
|
20241002,095900,3650353,485,484,486,483,154
|
|
20241002,095800,3575911,484,484,484,484,0
|
|
20241002,095700,3575911,484,484,484,484,0
|
|
20241002,095600,3575911,484,484,484,484,0
|
|
20241002,095500,3575911,484,484,484,484,0
|
|
20241002,095400,3575911,484,484,484,484,0
|
|
20241002,095300,3575911,484,484,484,484,0
|
|
20241002,095200,3575911,484,484,484,484,0
|
|
20241002,095100,3575911,484,484,484,484,0
|
|
20241002,095000,3575911,484,484,484,484,0
|
|
20241002,094900,3575911,484,484,484,484,0
|
|
20241002,094800,3575911,484,484,484,484,0
|
|
20241002,094700,3575911,484,484,484,484,0
|
|
20241002,094600,3575911,484,484,484,484,0
|
|
20241002,094500,3575911,484,484,484,484,0
|
|
20241002,094400,3575911,484,484,484,484,652
|
|
20241002,094300,3260343,486,486,486,486,0
|
|
20241002,094200,3260343,486,486,486,486,1
|
|
20241002,094100,3259857,486,486,486,486,0
|
|
20241002,094000,3259857,486,486,486,486,0
|
|
20241002,093900,3259857,486,486,486,486,0
|
|
20241002,093800,3259857,486,486,486,486,24
|
|
20241002,093700,3248193,486,486,486,486,0
|
|
20241002,093600,3248193,486,486,486,486,20
|
|
20241002,093500,3238473,486,486,486,486,0
|
|
20241002,093400,3238473,486,486,486,486,0
|
|
20241002,093300,3238473,486,486,486,486,0
|
|
20241002,093200,3238473,486,486,486,486,0
|
|
20241002,093100,3238473,486,486,486,486,0
|
|
20241002,093000,3238473,486,486,486,486,0
|
|
20241002,092900,3238473,486,486,486,486,1
|
|
20241002,092800,3237987,484,484,484,484,0
|
|
20241002,092700,3237987,484,483,484,483,350
|
|
20241002,092600,3068588,484,484,484,484,0
|
|
20241002,092500,3068588,484,484,484,484,0
|
|
20241002,092400,3068588,484,482,484,482,2
|
|
20241002,092300,3067622,484,484,484,484,0
|
|
20241002,092200,3067622,484,484,484,484,0
|
|
20241002,092100,3067622,484,482,484,482,2
|
|
20241002,092000,3066656,484,484,484,484,0
|
|
20241002,091900,3066656,484,484,484,484,0
|
|
20241002,091800,3066656,484,484,484,484,0
|
|
20241002,091700,3066656,484,484,484,484,0
|
|
20241002,091600,3066656,484,484,484,484,0
|
|
20241002,091500,3066656,484,484,484,484,0
|
|
20241002,091400,3066656,484,483,484,483,68
|
|
20241002,091300,3033811,483,483,483,483,0
|
|
20241002,091200,3033811,483,483,483,483,0
|
|
20241002,091100,3033811,483,483,483,483,0
|
|
20241002,091000,3033811,483,483,483,483,0
|
|
20241002,090900,3033811,483,483,483,483,1
|
|
20241002,090800,3033328,479,479,479,479,3
|
|
20241002,090700,3031891,483,480,483,480,3034
|
|
20241002,090600,1575568,480,482,482,480,1967
|
|
20241002,090500,630662,483,483,483,483,0
|
|
20241002,090400,630662,483,483,483,483,30
|
|
20241002,090300,616172,482,482,482,482,127
|
|
20241002,090200,554958,482,482,482,482,492
|
|
20241002,090100,317814,483,483,483,483,0
|
|
20241002,090000,317814,483,483,483,483,658
|