601 lines
25 KiB
CSV
601 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,185800,27430351,485,485,485,485,6422
|
|
20241011,185700,27430351,485,485,485,485,0
|
|
20241011,185600,27430351,485,485,485,485,0
|
|
20241011,185500,27430351,485,485,485,485,0
|
|
20241011,185400,27430351,485,485,485,485,0
|
|
20241011,185300,27430351,485,485,485,485,0
|
|
20241011,185200,27430351,485,485,485,485,0
|
|
20241011,185100,27430351,485,485,485,485,0
|
|
20241011,185000,27430351,485,485,485,485,0
|
|
20241011,184900,27430351,485,485,485,485,0
|
|
20241011,184800,27430351,485,485,485,485,0
|
|
20241011,184700,27430351,485,485,485,485,0
|
|
20241011,184600,27430351,485,485,485,485,0
|
|
20241011,184500,27430351,485,485,485,485,0
|
|
20241011,184400,27430351,485,485,485,485,0
|
|
20241011,184300,27430351,485,485,485,485,0
|
|
20241011,184200,27430351,485,485,485,485,0
|
|
20241011,184100,27430351,485,485,485,485,0
|
|
20241011,184000,27430351,485,485,485,485,0
|
|
20241011,183900,27430351,485,485,485,485,0
|
|
20241011,183800,27430351,485,485,485,485,0
|
|
20241011,183700,27430351,485,485,485,485,0
|
|
20241011,183600,27430351,485,485,485,485,0
|
|
20241011,183500,27430351,485,485,485,485,0
|
|
20241011,183400,27430351,485,485,485,485,0
|
|
20241011,183300,27430351,485,485,485,485,0
|
|
20241011,183200,27430351,485,485,485,485,0
|
|
20241011,183100,27430351,485,485,485,485,0
|
|
20241011,183000,27430351,485,485,485,485,0
|
|
20241011,182900,27430351,485,485,485,485,0
|
|
20241011,182800,27430351,485,485,485,485,6422
|
|
20241011,182700,27430351,485,485,485,485,0
|
|
20241011,182600,27430351,485,485,485,485,0
|
|
20241011,182500,27430351,485,485,485,485,0
|
|
20241011,182400,27430351,485,485,485,485,0
|
|
20241011,182300,27430351,485,485,485,485,0
|
|
20241011,182200,27430351,485,485,485,485,0
|
|
20241011,182100,27430351,485,485,485,485,0
|
|
20241011,182000,27430351,485,485,485,485,0
|
|
20241011,181900,27430351,485,485,485,485,0
|
|
20241011,181800,27430351,485,485,485,485,0
|
|
20241011,181700,27430351,485,485,485,485,0
|
|
20241011,181600,27430351,485,485,485,485,0
|
|
20241011,181500,27430351,485,485,485,485,0
|
|
20241011,181400,27430351,485,485,485,485,0
|
|
20241011,181300,27430351,485,485,485,485,0
|
|
20241011,181200,27430351,485,485,485,485,0
|
|
20241011,181100,27430351,485,485,485,485,0
|
|
20241011,181000,27430351,485,485,485,485,0
|
|
20241011,180900,27430351,485,485,485,485,0
|
|
20241011,180800,27430351,485,485,485,485,0
|
|
20241011,180700,27430351,485,485,485,485,0
|
|
20241011,180600,27430351,485,485,485,485,0
|
|
20241011,180500,27430351,485,485,485,485,0
|
|
20241011,180400,27430351,485,485,485,485,0
|
|
20241011,180300,27430351,485,485,485,485,0
|
|
20241011,180200,27430351,485,485,485,485,0
|
|
20241011,180100,27430351,485,485,485,485,0
|
|
20241011,180000,27430351,485,485,485,485,0
|
|
20241011,175900,27430351,485,485,485,485,0
|
|
20241011,175800,27430351,485,485,485,485,6422
|
|
20241011,175700,27430351,485,485,485,485,0
|
|
20241011,175600,27430351,485,485,485,485,0
|
|
20241011,175500,27430351,485,485,485,485,0
|
|
20241011,175400,27430351,485,485,485,485,0
|
|
20241011,175300,27430351,485,485,485,485,0
|
|
20241011,175200,27430351,485,485,485,485,0
|
|
20241011,175100,27430351,485,485,485,485,0
|
|
20241011,175000,27430351,485,485,485,485,0
|
|
20241011,174900,27430351,485,485,485,485,0
|
|
20241011,174800,27430351,485,485,485,485,0
|
|
20241011,174700,27430351,485,485,485,485,0
|
|
20241011,174600,27430351,485,485,485,485,0
|
|
20241011,174500,27430351,485,485,485,485,0
|
|
20241011,174400,27430351,485,485,485,485,0
|
|
20241011,174300,27430351,485,485,485,485,0
|
|
20241011,174200,27430351,485,485,485,485,0
|
|
20241011,174100,27430351,485,485,485,485,0
|
|
20241011,174000,27430351,485,485,485,485,0
|
|
20241011,173900,27430351,485,485,485,485,0
|
|
20241011,173800,27430351,485,485,485,485,0
|
|
20241011,173700,27430351,485,485,485,485,0
|
|
20241011,173600,27430351,485,485,485,485,0
|
|
20241011,173500,27430351,485,485,485,485,0
|
|
20241011,173400,27430351,485,485,485,485,0
|
|
20241011,173300,27430351,485,485,485,485,0
|
|
20241011,173200,27430351,485,485,485,485,0
|
|
20241011,173100,27430351,485,485,485,485,0
|
|
20241011,173000,27430351,485,485,485,485,0
|
|
20241011,172900,27430351,485,485,485,485,0
|
|
20241011,172800,27430351,485,485,485,485,6422
|
|
20241011,172700,27430351,485,485,485,485,0
|
|
20241011,172600,27430351,485,485,485,485,0
|
|
20241011,172500,27430351,485,485,485,485,0
|
|
20241011,172400,27430351,485,485,485,485,0
|
|
20241011,172300,27430351,485,485,485,485,0
|
|
20241011,172200,27430351,485,485,485,485,0
|
|
20241011,172100,27430351,485,485,485,485,0
|
|
20241011,172000,27430351,485,485,485,485,0
|
|
20241011,171900,27430351,485,485,485,485,0
|
|
20241011,171800,27430351,485,485,485,485,0
|
|
20241011,171700,27430351,485,485,485,485,0
|
|
20241011,171600,27430351,485,485,485,485,0
|
|
20241011,171500,27430351,485,485,485,485,0
|
|
20241011,171400,27430351,485,485,485,485,0
|
|
20241011,171300,27430351,485,485,485,485,0
|
|
20241011,171200,27430351,485,485,485,485,0
|
|
20241011,171100,27430351,485,485,485,485,0
|
|
20241011,171000,27430351,485,485,485,485,0
|
|
20241011,170900,27430351,485,485,485,485,0
|
|
20241011,170800,27430351,485,485,485,485,0
|
|
20241011,170700,27430351,485,485,485,485,0
|
|
20241011,170600,27430351,485,485,485,485,0
|
|
20241011,170500,27430351,485,485,485,485,0
|
|
20241011,170400,27430351,485,485,485,485,0
|
|
20241011,170300,27430351,485,485,485,485,0
|
|
20241011,170200,27430351,485,485,485,485,0
|
|
20241011,170100,27430351,485,485,485,485,0
|
|
20241011,170000,27430351,485,485,485,485,0
|
|
20241011,165900,27430351,485,485,485,485,0
|
|
20241011,165800,27430351,485,485,485,485,6422
|
|
20241011,165700,27430351,485,485,485,485,0
|
|
20241011,165600,27430351,485,485,485,485,0
|
|
20241011,165500,27430351,485,485,485,485,0
|
|
20241011,165400,27430351,485,485,485,485,0
|
|
20241011,165300,27430351,485,485,485,485,0
|
|
20241011,165200,27430351,485,485,485,485,0
|
|
20241011,165100,27430351,485,485,485,485,0
|
|
20241011,165000,27430351,485,485,485,485,0
|
|
20241011,164900,27430351,485,485,485,485,0
|
|
20241011,164800,27430351,485,485,485,485,0
|
|
20241011,164700,27430351,485,485,485,485,0
|
|
20241011,164600,27430351,485,485,485,485,0
|
|
20241011,164500,27430351,485,485,485,485,0
|
|
20241011,164400,27430351,485,485,485,485,0
|
|
20241011,164300,27430351,485,485,485,485,0
|
|
20241011,164200,27430351,485,485,485,485,0
|
|
20241011,164100,27430351,485,485,485,485,0
|
|
20241011,164000,27430351,485,485,485,485,0
|
|
20241011,163900,27430351,485,485,485,485,0
|
|
20241011,163800,27430351,485,485,485,485,0
|
|
20241011,163700,27430351,485,485,485,485,0
|
|
20241011,163600,27430351,485,485,485,485,0
|
|
20241011,163500,27430351,485,485,485,485,0
|
|
20241011,163400,27430351,485,485,485,485,0
|
|
20241011,163300,27430351,485,485,485,485,0
|
|
20241011,163200,27430351,485,485,485,485,0
|
|
20241011,163100,27430351,485,485,485,485,0
|
|
20241011,163000,27430351,485,485,485,485,0
|
|
20241011,162900,27430351,485,485,485,485,0
|
|
20241011,162800,27430351,485,485,485,485,6422
|
|
20241011,162700,27430351,485,485,485,485,0
|
|
20241011,162600,27430351,485,485,485,485,0
|
|
20241011,162500,27430351,485,485,485,485,0
|
|
20241011,162400,27430351,485,485,485,485,0
|
|
20241011,162300,27430351,485,485,485,485,0
|
|
20241011,162200,27430351,485,485,485,485,0
|
|
20241011,162100,27430351,485,485,485,485,0
|
|
20241011,162000,27430351,485,485,485,485,0
|
|
20241011,161900,27430351,485,485,485,485,0
|
|
20241011,161800,27430351,485,485,485,485,0
|
|
20241011,161700,27430351,485,485,485,485,0
|
|
20241011,161600,27430351,485,485,485,485,0
|
|
20241011,161500,27430351,485,485,485,485,0
|
|
20241011,161400,27430351,485,485,485,485,0
|
|
20241011,161300,27430351,485,485,485,485,0
|
|
20241011,161200,27430351,485,485,485,485,0
|
|
20241011,161100,27430351,485,485,485,485,0
|
|
20241011,161000,27430351,485,485,485,485,0
|
|
20241011,160900,27430351,485,485,485,485,0
|
|
20241011,160800,27430351,485,485,485,485,0
|
|
20241011,160700,27430351,485,485,485,485,0
|
|
20241011,160600,27430351,485,485,485,485,0
|
|
20241011,160500,27430351,485,485,485,485,0
|
|
20241011,160400,27430351,485,485,485,485,0
|
|
20241011,160300,27430351,485,485,485,485,0
|
|
20241011,160200,27430351,485,485,485,485,0
|
|
20241011,160100,27430351,485,485,485,485,0
|
|
20241011,160000,27430351,485,485,485,485,0
|
|
20241011,155900,27430351,485,485,485,485,0
|
|
20241011,155800,27430351,485,485,485,485,6422
|
|
20241011,155700,27430351,485,485,485,485,0
|
|
20241011,155600,27430351,485,485,485,485,0
|
|
20241011,155500,27430351,485,485,485,485,0
|
|
20241011,155400,27430351,485,485,485,485,0
|
|
20241011,155300,27430351,485,485,485,485,0
|
|
20241011,155200,27430351,485,485,485,485,0
|
|
20241011,155100,27430351,485,485,485,485,0
|
|
20241011,155000,27430351,485,485,485,485,0
|
|
20241011,154900,27430351,485,485,485,485,0
|
|
20241011,154800,27430351,485,485,485,485,0
|
|
20241011,154700,27430351,485,485,485,485,0
|
|
20241011,154600,27430351,485,485,485,485,0
|
|
20241011,154500,27430351,485,485,485,485,0
|
|
20241011,154400,27430351,485,485,485,485,0
|
|
20241011,154300,27430351,485,485,485,485,0
|
|
20241011,154200,27430351,485,485,485,485,0
|
|
20241011,154100,27430351,485,485,485,485,0
|
|
20241011,154000,27430351,485,485,485,485,0
|
|
20241011,153900,27430351,485,485,485,485,0
|
|
20241011,153800,27430351,485,485,485,485,0
|
|
20241011,153700,27430351,485,485,485,485,0
|
|
20241011,153600,27430351,485,485,485,485,0
|
|
20241011,153500,27430351,485,485,485,485,0
|
|
20241011,153400,27430351,485,485,485,485,0
|
|
20241011,153300,27430351,485,485,485,485,0
|
|
20241011,153200,27430351,485,485,485,485,0
|
|
20241011,153100,27430351,485,485,485,485,0
|
|
20241011,153000,27430351,485,485,485,485,6422
|
|
20241011,152900,24315681,483,483,483,483,0
|
|
20241011,152800,24315681,483,483,483,483,0
|
|
20241011,152700,24315681,483,483,483,483,0
|
|
20241011,152600,24315681,483,483,483,483,0
|
|
20241011,152500,24315681,483,483,483,483,0
|
|
20241011,152400,24315681,483,483,483,483,0
|
|
20241011,152300,24315681,483,483,483,483,0
|
|
20241011,152200,24315681,483,483,483,483,0
|
|
20241011,152100,24315681,483,483,483,483,0
|
|
20241011,152000,24315681,483,483,483,483,0
|
|
20241011,151900,24315681,483,483,483,483,0
|
|
20241011,151800,24315681,483,483,483,483,0
|
|
20241011,151700,24315681,483,483,483,483,0
|
|
20241011,151600,24315681,483,482,483,482,2
|
|
20241011,151500,24314716,480,480,480,480,0
|
|
20241011,151400,24314716,480,480,480,480,1
|
|
20241011,151300,24314236,483,483,483,483,0
|
|
20241011,151200,24314236,483,483,483,483,0
|
|
20241011,151100,24314236,483,483,483,483,0
|
|
20241011,151000,24314236,483,483,483,483,0
|
|
20241011,150900,24314236,483,483,483,483,0
|
|
20241011,150800,24314236,483,483,483,483,0
|
|
20241011,150700,24314236,483,483,483,483,0
|
|
20241011,150600,24314236,483,483,483,483,0
|
|
20241011,150500,24314236,483,480,483,480,3
|
|
20241011,150400,24312793,483,483,483,483,0
|
|
20241011,150300,24312793,483,480,483,480,2
|
|
20241011,150200,24311830,483,483,483,483,0
|
|
20241011,150100,24311830,483,483,483,483,0
|
|
20241011,150000,24311830,483,483,483,483,0
|
|
20241011,145900,24311830,483,483,483,483,0
|
|
20241011,145800,24311830,483,482,483,482,10000
|
|
20241011,145700,19487757,482,482,482,482,1152
|
|
20241011,145600,18932493,482,482,482,482,500
|
|
20241011,145500,18691493,482,482,482,482,500
|
|
20241011,145400,18450493,482,482,482,482,0
|
|
20241011,145300,18450493,482,482,482,482,0
|
|
20241011,145200,18450493,482,482,482,482,0
|
|
20241011,145100,18450493,482,482,482,482,0
|
|
20241011,145000,18450493,482,482,482,482,0
|
|
20241011,144900,18450493,482,482,482,482,0
|
|
20241011,144800,18450493,482,482,482,482,1
|
|
20241011,144700,18450011,482,480,482,480,1448
|
|
20241011,144600,17754969,480,482,482,480,3580
|
|
20241011,144500,16034130,481,481,481,481,67
|
|
20241011,144400,16001903,482,481,482,481,2501
|
|
20241011,144300,14798921,482,482,482,482,0
|
|
20241011,144200,14798921,482,482,482,482,0
|
|
20241011,144100,14798921,482,482,482,482,0
|
|
20241011,144000,14798921,482,482,482,482,0
|
|
20241011,143900,14798921,482,482,482,482,0
|
|
20241011,143800,14798921,482,482,482,482,0
|
|
20241011,143700,14798921,482,482,482,482,650
|
|
20241011,143600,14485621,482,482,482,482,0
|
|
20241011,143500,14485621,482,482,482,482,0
|
|
20241011,143400,14485621,482,482,482,482,0
|
|
20241011,143300,14485621,482,482,482,482,0
|
|
20241011,143200,14485621,482,482,482,482,0
|
|
20241011,143100,14485621,482,482,482,482,0
|
|
20241011,143000,14485621,482,482,482,482,0
|
|
20241011,142900,14485621,482,482,482,482,0
|
|
20241011,142800,14485621,482,482,482,482,0
|
|
20241011,142700,14485621,482,482,482,482,0
|
|
20241011,142600,14485621,482,482,482,482,1
|
|
20241011,142500,14485139,481,481,481,481,2500
|
|
20241011,142400,13282639,481,481,481,481,0
|
|
20241011,142300,13282639,481,481,481,481,2500
|
|
20241011,142200,12080139,482,482,482,482,0
|
|
20241011,142100,12080139,482,482,482,482,0
|
|
20241011,142000,12080139,482,482,482,482,0
|
|
20241011,141900,12080139,482,482,482,482,0
|
|
20241011,141800,12080139,482,482,482,482,0
|
|
20241011,141700,12080139,482,482,482,482,0
|
|
20241011,141600,12080139,482,482,482,482,0
|
|
20241011,141500,12080139,482,482,482,482,100
|
|
20241011,141400,12031939,482,482,482,482,0
|
|
20241011,141300,12031939,482,482,482,482,0
|
|
20241011,141200,12031939,482,482,482,482,0
|
|
20241011,141100,12031939,482,482,482,482,0
|
|
20241011,141000,12031939,482,482,482,482,0
|
|
20241011,140900,12031939,482,482,482,482,0
|
|
20241011,140800,12031939,482,482,482,482,0
|
|
20241011,140700,12031939,482,482,482,482,0
|
|
20241011,140600,12031939,482,482,482,482,0
|
|
20241011,140500,12031939,482,482,482,482,0
|
|
20241011,140400,12031939,482,482,482,482,0
|
|
20241011,140300,12031939,482,482,482,482,0
|
|
20241011,140200,12031939,482,482,482,482,0
|
|
20241011,140100,12031939,482,482,482,482,0
|
|
20241011,140000,12031939,482,482,482,482,0
|
|
20241011,135900,12031939,482,482,482,482,0
|
|
20241011,135800,12031939,482,482,482,482,0
|
|
20241011,135700,12031939,482,482,482,482,0
|
|
20241011,135600,12031939,482,482,482,482,0
|
|
20241011,135500,12031939,482,482,482,482,1
|
|
20241011,135400,12031457,482,482,482,482,0
|
|
20241011,135300,12031457,482,482,482,482,0
|
|
20241011,135200,12031457,482,482,482,482,0
|
|
20241011,135100,12031457,482,482,482,482,1
|
|
20241011,135000,12030975,481,481,481,481,0
|
|
20241011,134900,12030975,481,481,481,481,800
|
|
20241011,134800,11646175,481,481,481,481,6000
|
|
20241011,134700,8760175,482,482,482,482,0
|
|
20241011,134600,8760175,482,482,482,482,0
|
|
20241011,134500,8760175,482,482,482,482,0
|
|
20241011,134400,8760175,482,482,482,482,0
|
|
20241011,134300,8760175,482,482,482,482,0
|
|
20241011,134200,8760175,482,482,482,482,0
|
|
20241011,134100,8760175,482,482,482,482,0
|
|
20241011,134000,8760175,482,482,482,482,0
|
|
20241011,133900,8760175,482,482,482,482,801
|
|
20241011,133800,8374093,483,483,483,483,0
|
|
20241011,133700,8374093,483,483,483,483,0
|
|
20241011,133600,8374093,483,483,483,483,0
|
|
20241011,133500,8374093,483,483,483,483,0
|
|
20241011,133400,8374093,483,483,483,483,0
|
|
20241011,133300,8374093,483,482,483,482,12
|
|
20241011,133200,8368308,481,480,481,480,5696
|
|
20241011,133100,5630475,480,480,480,480,0
|
|
20241011,133000,5630475,480,480,480,480,0
|
|
20241011,132900,5630475,480,480,480,480,0
|
|
20241011,132800,5630475,480,480,480,480,0
|
|
20241011,132700,5630475,480,480,480,480,0
|
|
20241011,132600,5630475,480,479,480,479,86
|
|
20241011,132500,5589280,479,479,479,479,115
|
|
20241011,132400,5534195,480,480,480,480,0
|
|
20241011,132300,5534195,480,480,480,480,0
|
|
20241011,132200,5534195,480,480,480,480,1
|
|
20241011,132100,5533715,480,480,480,480,0
|
|
20241011,132000,5533715,480,480,480,480,0
|
|
20241011,131900,5533715,480,480,480,480,0
|
|
20241011,131800,5533715,480,480,480,480,0
|
|
20241011,131700,5533715,480,480,480,480,0
|
|
20241011,131600,5533715,480,480,480,480,0
|
|
20241011,131500,5533715,480,480,480,480,0
|
|
20241011,131400,5533715,480,480,480,480,0
|
|
20241011,131300,5533715,480,480,480,480,0
|
|
20241011,131200,5533715,480,480,480,480,0
|
|
20241011,131100,5533715,480,480,480,480,0
|
|
20241011,131000,5533715,480,480,480,480,0
|
|
20241011,130900,5533715,480,480,480,480,0
|
|
20241011,130800,5533715,480,480,480,480,0
|
|
20241011,130700,5533715,480,480,480,480,0
|
|
20241011,130600,5533715,480,480,480,480,0
|
|
20241011,130500,5533715,480,480,480,480,0
|
|
20241011,130400,5533715,480,480,480,480,0
|
|
20241011,130300,5533715,480,480,480,480,0
|
|
20241011,130200,5533715,480,480,480,480,0
|
|
20241011,130100,5533715,480,480,480,480,0
|
|
20241011,130000,5533715,480,480,480,480,0
|
|
20241011,125900,5533715,480,480,480,480,0
|
|
20241011,125800,5533715,480,480,480,480,0
|
|
20241011,125700,5533715,480,480,480,480,0
|
|
20241011,125600,5533715,480,480,480,480,0
|
|
20241011,125500,5533715,480,480,480,480,0
|
|
20241011,125400,5533715,480,480,480,480,0
|
|
20241011,125300,5533715,480,480,480,480,0
|
|
20241011,125200,5533715,480,480,480,480,0
|
|
20241011,125100,5533715,480,480,480,480,0
|
|
20241011,125000,5533715,480,480,480,480,0
|
|
20241011,124900,5533715,480,480,480,480,0
|
|
20241011,124800,5533715,480,480,480,480,0
|
|
20241011,124700,5533715,480,480,480,480,0
|
|
20241011,124600,5533715,480,480,480,480,20
|
|
20241011,124500,5524115,480,480,480,480,0
|
|
20241011,124400,5524115,480,480,480,480,0
|
|
20241011,124300,5524115,480,480,480,480,0
|
|
20241011,124200,5524115,480,480,480,480,10
|
|
20241011,124100,5519315,480,480,480,480,0
|
|
20241011,124000,5519315,480,480,480,480,0
|
|
20241011,123900,5519315,480,480,480,480,0
|
|
20241011,123800,5519315,480,480,480,480,0
|
|
20241011,123700,5519315,480,480,480,480,0
|
|
20241011,123600,5519315,480,480,480,480,0
|
|
20241011,123500,5519315,480,480,480,480,0
|
|
20241011,123400,5519315,480,480,480,480,0
|
|
20241011,123300,5519315,480,480,480,480,0
|
|
20241011,123200,5519315,480,480,480,480,0
|
|
20241011,123100,5519315,480,480,480,480,0
|
|
20241011,123000,5519315,480,480,480,480,0
|
|
20241011,122900,5519315,480,480,480,480,0
|
|
20241011,122800,5519315,480,480,480,480,0
|
|
20241011,122700,5519315,480,480,480,480,0
|
|
20241011,122600,5519315,480,480,480,480,0
|
|
20241011,122500,5519315,480,480,480,480,0
|
|
20241011,122400,5519315,480,480,480,480,1
|
|
20241011,122300,5518835,479,479,479,479,0
|
|
20241011,122200,5518835,479,479,479,479,0
|
|
20241011,122100,5518835,479,479,479,479,218
|
|
20241011,122000,5414413,480,480,480,480,0
|
|
20241011,121900,5414413,480,480,480,480,0
|
|
20241011,121800,5414413,480,480,480,480,0
|
|
20241011,121700,5414413,480,480,480,480,0
|
|
20241011,121600,5414413,480,480,480,480,0
|
|
20241011,121500,5414413,480,480,480,480,0
|
|
20241011,121400,5414413,480,480,480,480,0
|
|
20241011,121300,5414413,480,480,480,480,0
|
|
20241011,121200,5414413,480,480,480,480,0
|
|
20241011,121100,5414413,480,480,480,480,0
|
|
20241011,121000,5414413,480,480,480,480,0
|
|
20241011,120900,5414413,480,480,480,480,2
|
|
20241011,120800,5413453,478,478,478,478,0
|
|
20241011,120700,5413453,478,478,478,478,0
|
|
20241011,120600,5413453,478,478,478,478,0
|
|
20241011,120500,5413453,478,478,478,478,0
|
|
20241011,120400,5413453,478,478,478,478,0
|
|
20241011,120300,5413453,478,478,478,478,0
|
|
20241011,120200,5413453,478,478,478,478,0
|
|
20241011,120100,5413453,478,478,478,478,0
|
|
20241011,120000,5413453,478,478,478,478,0
|
|
20241011,115900,5413453,478,478,478,478,0
|
|
20241011,115800,5413453,478,478,478,478,0
|
|
20241011,115700,5413453,478,478,478,478,3000
|
|
20241011,115600,3979453,480,480,480,480,0
|
|
20241011,115500,3979453,480,480,480,480,0
|
|
20241011,115400,3979453,480,480,480,480,0
|
|
20241011,115300,3979453,480,480,480,480,0
|
|
20241011,115200,3979453,480,480,480,480,0
|
|
20241011,115100,3979453,480,480,480,480,0
|
|
20241011,115000,3979453,480,480,480,480,0
|
|
20241011,114900,3979453,480,480,480,480,0
|
|
20241011,114800,3979453,480,480,480,480,0
|
|
20241011,114700,3979453,480,480,480,480,0
|
|
20241011,114600,3979453,480,480,480,480,0
|
|
20241011,114500,3979453,480,480,480,480,0
|
|
20241011,114400,3979453,480,480,480,480,0
|
|
20241011,114300,3979453,480,480,480,480,0
|
|
20241011,114200,3979453,480,480,480,480,0
|
|
20241011,114100,3979453,480,480,480,480,0
|
|
20241011,114000,3979453,480,480,480,480,0
|
|
20241011,113900,3979453,480,480,480,480,0
|
|
20241011,113800,3979453,480,480,480,480,0
|
|
20241011,113700,3979453,480,480,480,480,100
|
|
20241011,113600,3931453,480,480,480,480,0
|
|
20241011,113500,3931453,480,480,480,480,0
|
|
20241011,113400,3931453,480,480,480,480,1
|
|
20241011,113300,3930973,478,478,478,478,207
|
|
20241011,113200,3832027,480,480,480,480,0
|
|
20241011,113100,3832027,480,480,480,480,0
|
|
20241011,113000,3832027,480,480,480,480,0
|
|
20241011,112900,3832027,480,480,480,480,0
|
|
20241011,112800,3832027,480,480,480,480,0
|
|
20241011,112700,3832027,480,480,480,480,0
|
|
20241011,112600,3832027,480,480,480,480,0
|
|
20241011,112500,3832027,480,480,480,480,0
|
|
20241011,112400,3832027,480,480,480,480,0
|
|
20241011,112300,3832027,480,480,480,480,0
|
|
20241011,112200,3832027,480,480,480,480,0
|
|
20241011,112100,3832027,480,480,480,480,0
|
|
20241011,112000,3832027,480,480,480,480,0
|
|
20241011,111900,3832027,480,480,480,480,0
|
|
20241011,111800,3832027,480,480,480,480,0
|
|
20241011,111700,3832027,480,480,480,480,0
|
|
20241011,111600,3832027,480,480,480,480,0
|
|
20241011,111500,3832027,480,480,480,480,1
|
|
20241011,111400,3831547,478,478,478,478,0
|
|
20241011,111300,3831547,478,478,478,478,0
|
|
20241011,111200,3831547,478,478,478,478,18
|
|
20241011,111100,3822943,480,480,480,480,0
|
|
20241011,111000,3822943,480,480,480,480,0
|
|
20241011,110900,3822943,480,480,480,480,8
|
|
20241011,110800,3819103,481,481,481,481,0
|
|
20241011,110700,3819103,481,481,481,481,0
|
|
20241011,110600,3819103,481,481,481,481,0
|
|
20241011,110500,3819103,481,481,481,481,0
|
|
20241011,110400,3819103,481,481,481,481,0
|
|
20241011,110300,3819103,481,481,481,481,1
|
|
20241011,110200,3818622,480,480,480,480,0
|
|
20241011,110100,3818622,480,480,480,480,0
|
|
20241011,110000,3818622,480,480,480,480,0
|
|
20241011,105900,3818622,480,480,480,480,0
|
|
20241011,105800,3818622,480,480,480,480,0
|
|
20241011,105700,3818622,480,480,480,480,0
|
|
20241011,105600,3818622,480,480,480,480,1
|
|
20241011,105500,3818142,481,481,481,481,0
|
|
20241011,105400,3818142,481,481,481,481,0
|
|
20241011,105300,3818142,481,481,481,481,24
|
|
20241011,105200,3806598,480,480,480,480,1
|
|
20241011,105100,3806118,478,478,478,478,0
|
|
20241011,105000,3806118,478,478,478,478,0
|
|
20241011,104900,3806118,478,478,478,478,0
|
|
20241011,104800,3806118,478,478,478,478,0
|
|
20241011,104700,3806118,478,478,478,478,0
|
|
20241011,104600,3806118,478,478,478,478,1
|
|
20241011,104500,3805640,481,481,481,481,0
|
|
20241011,104400,3805640,481,481,481,481,0
|
|
20241011,104300,3805640,481,481,481,481,0
|
|
20241011,104200,3805640,481,481,481,481,0
|
|
20241011,104100,3805640,481,480,481,480,2
|
|
20241011,104000,3804679,478,478,478,478,0
|
|
20241011,103900,3804679,478,478,478,478,0
|
|
20241011,103800,3804679,478,478,478,478,0
|
|
20241011,103700,3804679,478,478,478,478,0
|
|
20241011,103600,3804679,478,478,478,478,0
|
|
20241011,103500,3804679,478,478,478,478,1
|
|
20241011,103400,3804201,481,481,481,481,0
|
|
20241011,103300,3804201,481,481,481,481,0
|
|
20241011,103200,3804201,481,481,481,481,0
|
|
20241011,103100,3804201,481,481,481,481,0
|
|
20241011,103000,3804201,481,481,481,481,0
|
|
20241011,102900,3804201,481,481,481,481,0
|
|
20241011,102800,3804201,481,480,481,480,2
|
|
20241011,102700,3803240,478,478,478,478,0
|
|
20241011,102600,3803240,478,478,478,478,30
|
|
20241011,102500,3788900,478,478,478,478,0
|
|
20241011,102400,3788900,478,478,478,478,0
|
|
20241011,102300,3788900,478,478,478,478,0
|
|
20241011,102200,3788900,478,478,478,478,0
|
|
20241011,102100,3788900,478,478,478,478,1
|
|
20241011,102000,3788422,481,480,481,480,2
|
|
20241011,101900,3787461,478,478,478,478,0
|
|
20241011,101800,3787461,478,478,478,478,0
|
|
20241011,101700,3787461,478,478,478,478,1
|
|
20241011,101600,3786983,478,478,478,478,0
|
|
20241011,101500,3786983,478,478,478,478,0
|
|
20241011,101400,3786983,478,478,478,478,0
|
|
20241011,101300,3786983,478,481,481,478,2200
|
|
20241011,101200,2733692,481,481,481,481,0
|
|
20241011,101100,2733692,481,481,481,481,1
|
|
20241011,101000,2733211,479,479,479,479,2
|
|
20241011,100900,2732253,481,481,481,481,0
|
|
20241011,100800,2732253,481,481,481,481,0
|
|
20241011,100700,2732253,481,481,481,481,0
|
|
20241011,100600,2732253,481,481,481,481,0
|
|
20241011,100500,2732253,481,481,481,481,1
|
|
20241011,100400,2731772,479,479,479,479,0
|
|
20241011,100300,2731772,479,479,479,479,0
|
|
20241011,100200,2731772,479,479,479,479,0
|
|
20241011,100100,2731772,479,479,479,479,0
|
|
20241011,100000,2731772,479,479,479,479,0
|
|
20241011,095900,2731772,479,479,479,479,0
|
|
20241011,095800,2731772,479,480,480,479,211
|
|
20241011,095700,2630503,481,481,481,481,1001
|
|
20241011,095600,2149022,481,481,481,481,1
|
|
20241011,095500,2148541,479,479,481,479,3002
|
|
20241011,095400,704583,481,481,481,481,0
|
|
20241011,095300,704583,481,479,481,479,2
|
|
20241011,095200,703623,481,481,481,481,0
|
|
20241011,095100,703623,481,481,481,481,0
|
|
20241011,095000,703623,481,481,481,481,0
|
|
20241011,094900,703623,481,481,481,481,1
|
|
20241011,094800,703142,478,478,478,478,0
|
|
20241011,094700,703142,478,478,478,478,13
|
|
20241011,094600,696928,478,478,478,478,0
|
|
20241011,094500,696928,478,478,478,478,0
|
|
20241011,094400,696928,478,478,478,478,18
|
|
20241011,094300,688324,481,480,481,480,2
|
|
20241011,094200,687363,480,480,480,480,1
|
|
20241011,094100,686883,481,481,481,481,0
|
|
20241011,094000,686883,481,481,481,480,16
|
|
20241011,093900,679189,480,480,480,480,0
|
|
20241011,093800,679189,480,480,480,480,0
|
|
20241011,093700,679189,480,480,480,480,2
|
|
20241011,093600,678229,477,477,477,477,1
|
|
20241011,093500,677752,479,479,479,479,1
|
|
20241011,093400,677273,481,481,481,481,0
|
|
20241011,093300,677273,481,479,481,479,10
|
|
20241011,093200,672465,481,479,481,479,10
|
|
20241011,093100,667657,477,477,477,477,0
|
|
20241011,093000,667657,477,477,477,477,0
|
|
20241011,092900,667657,477,479,481,477,3
|
|
20241011,092800,666220,477,478,478,477,2
|
|
20241011,092700,665265,481,477,481,477,3
|
|
20241011,092600,663827,480,479,480,479,14
|
|
20241011,092500,657108,480,481,481,480,11
|
|
20241011,092400,651827,479,479,479,479,1
|
|
20241011,092300,651348,477,479,481,477,3
|
|
20241011,092200,649911,477,477,477,477,1
|
|
20241011,092100,649434,477,477,477,477,1
|
|
20241011,092000,648957,481,479,481,479,2
|
|
20241011,091900,647997,477,477,477,477,0
|
|
20241011,091800,647997,477,477,477,477,289
|
|
20241011,091700,510144,477,478,480,477,354
|
|
20241011,091600,340932,477,477,477,477,1
|
|
20241011,091500,340455,478,478,478,478,651
|
|
20241011,091400,29277,481,481,481,481,1
|
|
20241011,091300,28796,480,480,480,480,10
|
|
20241011,091200,23996,481,481,481,481,0
|
|
20241011,091100,23996,481,481,481,481,0
|
|
20241011,091000,23996,481,481,481,481,0
|
|
20241011,090900,23996,481,481,481,481,0
|
|
20241011,090800,23996,481,481,481,481,0
|
|
20241011,090700,23996,481,481,481,481,0
|
|
20241011,090600,23996,481,481,481,481,0
|
|
20241011,090500,23996,481,481,481,481,6
|
|
20241011,090400,21110,481,481,481,481,0
|
|
20241011,090300,21110,481,481,481,481,0
|
|
20241011,090200,21110,481,481,481,481,1
|
|
20241011,090100,20629,478,478,478,478,18
|
|
20241011,090000,12025,481,481,481,481,25
|