601 lines
25 KiB
CSV
601 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,185800,21541362,481,481,481,481,1619
|
|
20241014,185700,21541362,481,481,481,481,0
|
|
20241014,185600,21541362,481,481,481,481,0
|
|
20241014,185500,21541362,481,481,481,481,0
|
|
20241014,185400,21541362,481,481,481,481,0
|
|
20241014,185300,21541362,481,481,481,481,0
|
|
20241014,185200,21541362,481,481,481,481,0
|
|
20241014,185100,21541362,481,481,481,481,0
|
|
20241014,185000,21541362,481,481,481,481,0
|
|
20241014,184900,21541362,481,481,481,481,0
|
|
20241014,184800,21541362,481,481,481,481,0
|
|
20241014,184700,21541362,481,481,481,481,0
|
|
20241014,184600,21541362,481,481,481,481,0
|
|
20241014,184500,21541362,481,481,481,481,0
|
|
20241014,184400,21541362,481,481,481,481,0
|
|
20241014,184300,21541362,481,481,481,481,0
|
|
20241014,184200,21541362,481,481,481,481,0
|
|
20241014,184100,21541362,481,481,481,481,0
|
|
20241014,184000,21541362,481,481,481,481,0
|
|
20241014,183900,21541362,481,481,481,481,0
|
|
20241014,183800,21541362,481,481,481,481,0
|
|
20241014,183700,21541362,481,481,481,481,0
|
|
20241014,183600,21541362,481,481,481,481,0
|
|
20241014,183500,21541362,481,481,481,481,0
|
|
20241014,183400,21541362,481,481,481,481,0
|
|
20241014,183300,21541362,481,481,481,481,0
|
|
20241014,183200,21541362,481,481,481,481,0
|
|
20241014,183100,21541362,481,481,481,481,0
|
|
20241014,183000,21541362,481,481,481,481,0
|
|
20241014,182900,21541362,481,481,481,481,0
|
|
20241014,182800,21541362,481,481,481,481,1619
|
|
20241014,182700,21541362,481,481,481,481,0
|
|
20241014,182600,21541362,481,481,481,481,0
|
|
20241014,182500,21541362,481,481,481,481,0
|
|
20241014,182400,21541362,481,481,481,481,0
|
|
20241014,182300,21541362,481,481,481,481,0
|
|
20241014,182200,21541362,481,481,481,481,0
|
|
20241014,182100,21541362,481,481,481,481,0
|
|
20241014,182000,21541362,481,481,481,481,0
|
|
20241014,181900,21541362,481,481,481,481,0
|
|
20241014,181800,21541362,481,481,481,481,0
|
|
20241014,181700,21541362,481,481,481,481,0
|
|
20241014,181600,21541362,481,481,481,481,0
|
|
20241014,181500,21541362,481,481,481,481,0
|
|
20241014,181400,21541362,481,481,481,481,0
|
|
20241014,181300,21541362,481,481,481,481,0
|
|
20241014,181200,21541362,481,481,481,481,0
|
|
20241014,181100,21541362,481,481,481,481,0
|
|
20241014,181000,21541362,481,481,481,481,0
|
|
20241014,180900,21541362,481,481,481,481,0
|
|
20241014,180800,21541362,481,481,481,481,0
|
|
20241014,180700,21541362,481,481,481,481,0
|
|
20241014,180600,21541362,481,481,481,481,0
|
|
20241014,180500,21541362,481,481,481,481,0
|
|
20241014,180400,21541362,481,481,481,481,0
|
|
20241014,180300,21541362,481,481,481,481,0
|
|
20241014,180200,21541362,481,481,481,481,0
|
|
20241014,180100,21541362,481,481,481,481,0
|
|
20241014,180000,21541362,481,481,481,481,0
|
|
20241014,175900,21541362,481,481,481,481,0
|
|
20241014,175800,21541362,481,481,481,481,1619
|
|
20241014,175700,21541362,481,481,481,481,0
|
|
20241014,175600,21541362,481,481,481,481,0
|
|
20241014,175500,21541362,481,481,481,481,0
|
|
20241014,175400,21541362,481,481,481,481,0
|
|
20241014,175300,21541362,481,481,481,481,0
|
|
20241014,175200,21541362,481,481,481,481,0
|
|
20241014,175100,21541362,481,481,481,481,0
|
|
20241014,175000,21541362,481,481,481,481,0
|
|
20241014,174900,21541362,481,481,481,481,0
|
|
20241014,174800,21541362,481,481,481,481,0
|
|
20241014,174700,21541362,481,481,481,481,0
|
|
20241014,174600,21541362,481,481,481,481,0
|
|
20241014,174500,21541362,481,481,481,481,0
|
|
20241014,174400,21541362,481,481,481,481,0
|
|
20241014,174300,21541362,481,481,481,481,0
|
|
20241014,174200,21541362,481,481,481,481,0
|
|
20241014,174100,21541362,481,481,481,481,0
|
|
20241014,174000,21541362,481,481,481,481,0
|
|
20241014,173900,21541362,481,481,481,481,0
|
|
20241014,173800,21541362,481,481,481,481,0
|
|
20241014,173700,21541362,481,481,481,481,0
|
|
20241014,173600,21541362,481,481,481,481,0
|
|
20241014,173500,21541362,481,481,481,481,0
|
|
20241014,173400,21541362,481,481,481,481,0
|
|
20241014,173300,21541362,481,481,481,481,0
|
|
20241014,173200,21541362,481,481,481,481,0
|
|
20241014,173100,21541362,481,481,481,481,0
|
|
20241014,173000,21541362,481,481,481,481,0
|
|
20241014,172900,21541362,481,481,481,481,0
|
|
20241014,172800,21541362,481,481,481,481,1619
|
|
20241014,172700,21541362,481,481,481,481,0
|
|
20241014,172600,21541362,481,481,481,481,0
|
|
20241014,172500,21541362,481,481,481,481,0
|
|
20241014,172400,21541362,481,481,481,481,0
|
|
20241014,172300,21541362,481,481,481,481,0
|
|
20241014,172200,21541362,481,481,481,481,0
|
|
20241014,172100,21541362,481,481,481,481,0
|
|
20241014,172000,21541362,481,481,481,481,0
|
|
20241014,171900,21541362,481,481,481,481,0
|
|
20241014,171800,21541362,481,481,481,481,0
|
|
20241014,171700,21541362,481,481,481,481,0
|
|
20241014,171600,21541362,481,481,481,481,0
|
|
20241014,171500,21541362,481,481,481,481,0
|
|
20241014,171400,21541362,481,481,481,481,0
|
|
20241014,171300,21541362,481,481,481,481,0
|
|
20241014,171200,21541362,481,481,481,481,0
|
|
20241014,171100,21541362,481,481,481,481,0
|
|
20241014,171000,21541362,481,481,481,481,0
|
|
20241014,170900,21541362,481,481,481,481,0
|
|
20241014,170800,21541362,481,481,481,481,0
|
|
20241014,170700,21541362,481,481,481,481,0
|
|
20241014,170600,21541362,481,481,481,481,0
|
|
20241014,170500,21541362,481,481,481,481,0
|
|
20241014,170400,21541362,481,481,481,481,0
|
|
20241014,170300,21541362,481,481,481,481,0
|
|
20241014,170200,21541362,481,481,481,481,0
|
|
20241014,170100,21541362,481,481,481,481,0
|
|
20241014,170000,21541362,481,481,481,481,0
|
|
20241014,165900,21541362,481,481,481,481,0
|
|
20241014,165800,21541362,481,481,481,481,1619
|
|
20241014,165700,21541362,481,481,481,481,0
|
|
20241014,165600,21541362,481,481,481,481,0
|
|
20241014,165500,21541362,481,481,481,481,0
|
|
20241014,165400,21541362,481,481,481,481,0
|
|
20241014,165300,21541362,481,481,481,481,0
|
|
20241014,165200,21541362,481,481,481,481,0
|
|
20241014,165100,21541362,481,481,481,481,0
|
|
20241014,165000,21541362,481,481,481,481,0
|
|
20241014,164900,21541362,481,481,481,481,0
|
|
20241014,164800,21541362,481,481,481,481,0
|
|
20241014,164700,21541362,481,481,481,481,0
|
|
20241014,164600,21541362,481,481,481,481,0
|
|
20241014,164500,21541362,481,481,481,481,0
|
|
20241014,164400,21541362,481,481,481,481,0
|
|
20241014,164300,21541362,481,481,481,481,0
|
|
20241014,164200,21541362,481,481,481,481,0
|
|
20241014,164100,21541362,481,481,481,481,0
|
|
20241014,164000,21541362,481,481,481,481,0
|
|
20241014,163900,21541362,481,481,481,481,0
|
|
20241014,163800,21541362,481,481,481,481,0
|
|
20241014,163700,21541362,481,481,481,481,0
|
|
20241014,163600,21541362,481,481,481,481,0
|
|
20241014,163500,21541362,481,481,481,481,0
|
|
20241014,163400,21541362,481,481,481,481,0
|
|
20241014,163300,21541362,481,481,481,481,0
|
|
20241014,163200,21541362,481,481,481,481,0
|
|
20241014,163100,21541362,481,481,481,481,0
|
|
20241014,163000,21541362,481,481,481,481,0
|
|
20241014,162900,21541362,481,481,481,481,0
|
|
20241014,162800,21541362,481,481,481,481,1619
|
|
20241014,162700,21541362,481,481,481,481,0
|
|
20241014,162600,21541362,481,481,481,481,0
|
|
20241014,162500,21541362,481,481,481,481,0
|
|
20241014,162400,21541362,481,481,481,481,0
|
|
20241014,162300,21541362,481,481,481,481,0
|
|
20241014,162200,21541362,481,481,481,481,0
|
|
20241014,162100,21541362,481,481,481,481,0
|
|
20241014,162000,21541362,481,481,481,481,0
|
|
20241014,161900,21541362,481,481,481,481,0
|
|
20241014,161800,21541362,481,481,481,481,0
|
|
20241014,161700,21541362,481,481,481,481,0
|
|
20241014,161600,21541362,481,481,481,481,0
|
|
20241014,161500,21541362,481,481,481,481,0
|
|
20241014,161400,21541362,481,481,481,481,0
|
|
20241014,161300,21541362,481,481,481,481,0
|
|
20241014,161200,21541362,481,481,481,481,0
|
|
20241014,161100,21541362,481,481,481,481,0
|
|
20241014,161000,21541362,481,481,481,481,0
|
|
20241014,160900,21541362,481,481,481,481,0
|
|
20241014,160800,21541362,481,481,481,481,0
|
|
20241014,160700,21541362,481,481,481,481,0
|
|
20241014,160600,21541362,481,481,481,481,0
|
|
20241014,160500,21541362,481,481,481,481,0
|
|
20241014,160400,21541362,481,481,481,481,0
|
|
20241014,160300,21541362,481,481,481,481,0
|
|
20241014,160200,21541362,481,481,481,481,0
|
|
20241014,160100,21541362,481,481,481,481,0
|
|
20241014,160000,21541362,481,481,481,481,0
|
|
20241014,155900,21541362,481,481,481,481,0
|
|
20241014,155800,21541362,481,481,481,481,1619
|
|
20241014,155700,21541362,481,481,481,481,0
|
|
20241014,155600,21541362,481,481,481,481,0
|
|
20241014,155500,21541362,481,481,481,481,0
|
|
20241014,155400,21541362,481,481,481,481,0
|
|
20241014,155300,21541362,481,481,481,481,0
|
|
20241014,155200,21541362,481,481,481,481,0
|
|
20241014,155100,21541362,481,481,481,481,0
|
|
20241014,155000,21541362,481,481,481,481,0
|
|
20241014,154900,21541362,481,481,481,481,0
|
|
20241014,154800,21541362,481,481,481,481,0
|
|
20241014,154700,21541362,481,481,481,481,0
|
|
20241014,154600,21541362,481,481,481,481,0
|
|
20241014,154500,21541362,481,481,481,481,0
|
|
20241014,154400,21541362,481,481,481,481,0
|
|
20241014,154300,21541362,481,481,481,481,0
|
|
20241014,154200,21541362,481,481,481,481,0
|
|
20241014,154100,21541362,481,481,481,481,0
|
|
20241014,154000,21541362,481,481,481,481,0
|
|
20241014,153900,21541362,481,481,481,481,0
|
|
20241014,153800,21541362,481,481,481,481,0
|
|
20241014,153700,21541362,481,481,481,481,0
|
|
20241014,153600,21541362,481,481,481,481,0
|
|
20241014,153500,21541362,481,481,481,481,0
|
|
20241014,153400,21541362,481,481,481,481,0
|
|
20241014,153300,21541362,481,481,481,481,0
|
|
20241014,153200,21541362,481,481,481,481,0
|
|
20241014,153100,21541362,481,481,481,481,0
|
|
20241014,153000,21541362,481,481,481,481,1619
|
|
20241014,152900,20762623,482,482,482,482,0
|
|
20241014,152800,20762623,482,482,482,482,0
|
|
20241014,152700,20762623,482,482,482,482,0
|
|
20241014,152600,20762623,482,482,482,482,0
|
|
20241014,152500,20762623,482,482,482,482,0
|
|
20241014,152400,20762623,482,482,482,482,0
|
|
20241014,152300,20762623,482,482,482,482,0
|
|
20241014,152200,20762623,482,482,482,482,0
|
|
20241014,152100,20762623,482,482,482,482,0
|
|
20241014,152000,20762623,482,482,482,482,0
|
|
20241014,151900,20762623,482,482,482,479,6
|
|
20241014,151800,20759737,479,481,482,479,5
|
|
20241014,151700,20757337,479,479,479,479,3
|
|
20241014,151600,20755900,482,482,482,482,0
|
|
20241014,151500,20755900,482,482,482,482,0
|
|
20241014,151400,20755900,482,482,482,482,0
|
|
20241014,151300,20755900,482,482,482,482,0
|
|
20241014,151200,20755900,482,481,482,481,2
|
|
20241014,151100,20754937,481,481,481,481,2
|
|
20241014,151000,20753975,481,481,482,481,17
|
|
20241014,150900,20745797,479,479,479,479,0
|
|
20241014,150800,20745797,479,479,479,479,0
|
|
20241014,150700,20745797,479,479,479,479,0
|
|
20241014,150600,20745797,479,479,479,479,0
|
|
20241014,150500,20745797,479,479,479,479,0
|
|
20241014,150400,20745797,479,481,482,479,2799
|
|
20241014,150300,19403891,481,481,481,481,222
|
|
20241014,150200,19297109,482,482,482,482,0
|
|
20241014,150100,19297109,482,482,482,482,0
|
|
20241014,150000,19297109,482,482,482,482,0
|
|
20241014,145900,19297109,482,482,482,482,0
|
|
20241014,145800,19297109,482,482,482,482,0
|
|
20241014,145700,19297109,482,482,482,482,0
|
|
20241014,145600,19297109,482,482,482,482,0
|
|
20241014,145500,19297109,482,482,482,482,1
|
|
20241014,145400,19296627,481,481,481,481,1
|
|
20241014,145300,19296146,482,482,482,482,0
|
|
20241014,145200,19296146,482,482,482,482,0
|
|
20241014,145100,19296146,482,482,482,482,0
|
|
20241014,145000,19296146,482,482,482,482,0
|
|
20241014,144900,19296146,482,482,482,482,0
|
|
20241014,144800,19296146,482,482,482,482,0
|
|
20241014,144700,19296146,482,482,482,482,100
|
|
20241014,144600,19247946,482,482,482,482,1
|
|
20241014,144500,19247464,481,481,481,481,1
|
|
20241014,144400,19246983,482,482,482,482,0
|
|
20241014,144300,19246983,482,482,482,482,0
|
|
20241014,144200,19246983,482,482,482,482,0
|
|
20241014,144100,19246983,482,482,482,482,1
|
|
20241014,144000,19246501,481,481,481,481,100
|
|
20241014,143900,19198401,481,481,481,481,0
|
|
20241014,143800,19198401,481,481,481,481,0
|
|
20241014,143700,19198401,481,481,481,481,0
|
|
20241014,143600,19198401,481,482,482,481,2
|
|
20241014,143500,19197438,482,482,482,482,0
|
|
20241014,143400,19197438,482,482,482,482,0
|
|
20241014,143300,19197438,482,482,482,482,0
|
|
20241014,143200,19197438,482,482,482,482,0
|
|
20241014,143100,19197438,482,482,482,482,0
|
|
20241014,143000,19197438,482,482,482,482,0
|
|
20241014,142900,19197438,482,482,482,482,0
|
|
20241014,142800,19197438,482,482,482,482,0
|
|
20241014,142700,19197438,482,482,482,482,0
|
|
20241014,142600,19197438,482,482,482,482,0
|
|
20241014,142500,19197438,482,482,482,482,0
|
|
20241014,142400,19197438,482,482,482,482,0
|
|
20241014,142300,19197438,482,482,482,482,0
|
|
20241014,142200,19197438,482,482,482,482,0
|
|
20241014,142100,19197438,482,482,482,482,0
|
|
20241014,142000,19197438,482,482,482,482,0
|
|
20241014,141900,19197438,482,482,482,482,0
|
|
20241014,141800,19197438,482,482,482,482,0
|
|
20241014,141700,19197438,482,482,482,482,0
|
|
20241014,141600,19197438,482,482,482,482,1
|
|
20241014,141500,19196956,481,481,481,481,2
|
|
20241014,141400,19195994,482,482,482,482,0
|
|
20241014,141300,19195994,482,482,482,482,0
|
|
20241014,141200,19195994,482,482,482,482,0
|
|
20241014,141100,19195994,482,482,482,482,1
|
|
20241014,141000,19195512,481,481,481,481,0
|
|
20241014,140900,19195512,481,481,481,481,0
|
|
20241014,140800,19195512,481,482,482,481,2
|
|
20241014,140700,19194549,481,482,482,481,2
|
|
20241014,140600,19193586,481,481,481,481,0
|
|
20241014,140500,19193586,481,481,481,481,0
|
|
20241014,140400,19193586,481,481,481,481,1
|
|
20241014,140300,19193105,482,482,482,482,0
|
|
20241014,140200,19193105,482,482,482,482,1
|
|
20241014,140100,19192623,481,481,481,481,0
|
|
20241014,140000,19192623,481,481,481,481,8
|
|
20241014,135900,19188775,482,482,482,482,0
|
|
20241014,135800,19188775,482,482,482,482,0
|
|
20241014,135700,19188775,482,482,482,482,0
|
|
20241014,135600,19188775,482,482,482,482,0
|
|
20241014,135500,19188775,482,482,482,482,0
|
|
20241014,135400,19188775,482,482,482,482,0
|
|
20241014,135300,19188775,482,482,482,482,1
|
|
20241014,135200,19188293,481,481,481,481,1
|
|
20241014,135100,19187812,482,482,482,482,0
|
|
20241014,135000,19187812,482,482,482,482,0
|
|
20241014,134900,19187812,482,482,482,482,0
|
|
20241014,134800,19187812,482,482,482,482,0
|
|
20241014,134700,19187812,482,482,482,482,0
|
|
20241014,134600,19187812,482,479,482,479,2
|
|
20241014,134500,19186851,482,479,482,479,3
|
|
20241014,134400,19185409,482,481,482,481,2
|
|
20241014,134300,19184446,479,479,479,479,1
|
|
20241014,134200,19183967,480,482,482,480,1323
|
|
20241014,134100,18548922,482,482,482,482,1
|
|
20241014,134000,18548440,481,481,481,481,0
|
|
20241014,133900,18548440,481,481,481,481,0
|
|
20241014,133800,18548440,481,481,481,481,0
|
|
20241014,133700,18548440,481,481,481,481,0
|
|
20241014,133600,18548440,481,481,481,481,1
|
|
20241014,133500,18547959,482,482,482,482,0
|
|
20241014,133400,18547959,482,482,482,482,0
|
|
20241014,133300,18547959,482,482,482,482,0
|
|
20241014,133200,18547959,482,481,482,480,99
|
|
20241014,133100,18500340,481,481,481,481,0
|
|
20241014,133000,18500340,481,481,481,481,0
|
|
20241014,132900,18500340,481,481,481,481,0
|
|
20241014,132800,18500340,481,482,482,481,4
|
|
20241014,132700,18498415,482,482,482,482,0
|
|
20241014,132600,18498415,482,482,482,482,0
|
|
20241014,132500,18498415,482,482,482,482,0
|
|
20241014,132400,18498415,482,480,482,480,2
|
|
20241014,132300,18497453,482,482,482,482,0
|
|
20241014,132200,18497453,482,482,482,482,0
|
|
20241014,132100,18497453,482,482,482,482,0
|
|
20241014,132000,18497453,482,481,482,481,1001
|
|
20241014,131900,18015971,482,482,482,482,0
|
|
20241014,131800,18015971,482,482,482,482,0
|
|
20241014,131700,18015971,482,482,482,482,0
|
|
20241014,131600,18015971,482,482,482,482,0
|
|
20241014,131500,18015971,482,482,482,482,0
|
|
20241014,131400,18015971,482,482,482,482,0
|
|
20241014,131300,18015971,482,482,482,482,0
|
|
20241014,131200,18015971,482,482,482,482,0
|
|
20241014,131100,18015971,482,482,482,482,0
|
|
20241014,131000,18015971,482,482,482,482,0
|
|
20241014,130900,18015971,482,482,482,482,0
|
|
20241014,130800,18015971,482,482,482,482,0
|
|
20241014,130700,18015971,482,482,482,482,49
|
|
20241014,130600,17992353,482,482,482,482,1
|
|
20241014,130500,17991871,481,482,482,481,13
|
|
20241014,130400,17985611,482,482,482,482,30
|
|
20241014,130300,17971151,482,482,482,482,0
|
|
20241014,130200,17971151,482,482,482,482,1
|
|
20241014,130100,17970669,481,481,481,481,456
|
|
20241014,130000,17751333,482,482,482,482,0
|
|
20241014,125900,17751333,482,482,482,482,100
|
|
20241014,125800,17703133,482,482,482,482,0
|
|
20241014,125700,17703133,482,482,482,482,0
|
|
20241014,125600,17703133,482,482,482,482,0
|
|
20241014,125500,17703133,482,482,482,482,0
|
|
20241014,125400,17703133,482,482,482,482,0
|
|
20241014,125300,17703133,482,482,482,482,0
|
|
20241014,125200,17703133,482,482,482,482,0
|
|
20241014,125100,17703133,482,482,482,482,0
|
|
20241014,125000,17703133,482,482,482,482,1
|
|
20241014,124900,17702651,481,481,482,481,3
|
|
20241014,124800,17701207,482,481,482,481,2
|
|
20241014,124700,17700244,483,483,483,483,0
|
|
20241014,124600,17700244,483,483,483,483,0
|
|
20241014,124500,17700244,483,483,483,483,0
|
|
20241014,124400,17700244,483,483,483,483,0
|
|
20241014,124300,17700244,483,483,483,483,0
|
|
20241014,124200,17700244,483,483,483,483,0
|
|
20241014,124100,17700244,483,483,483,483,0
|
|
20241014,124000,17700244,483,483,483,483,0
|
|
20241014,123900,17700244,483,483,483,483,0
|
|
20241014,123800,17700244,483,483,483,483,0
|
|
20241014,123700,17700244,483,483,483,483,0
|
|
20241014,123600,17700244,483,483,483,483,0
|
|
20241014,123500,17700244,483,483,483,483,0
|
|
20241014,123400,17700244,483,483,483,483,0
|
|
20241014,123300,17700244,483,483,483,483,0
|
|
20241014,123200,17700244,483,483,483,483,0
|
|
20241014,123100,17700244,483,483,483,483,0
|
|
20241014,123000,17700244,483,482,483,482,2
|
|
20241014,122900,17699279,483,483,483,483,0
|
|
20241014,122800,17699279,483,482,483,482,2
|
|
20241014,122700,17698314,483,483,483,483,0
|
|
20241014,122600,17698314,483,483,483,483,0
|
|
20241014,122500,17698314,483,482,483,482,2
|
|
20241014,122400,17697349,483,483,483,483,0
|
|
20241014,122300,17697349,483,483,483,483,0
|
|
20241014,122200,17697349,483,483,483,483,0
|
|
20241014,122100,17697349,483,483,483,483,0
|
|
20241014,122000,17697349,483,483,483,483,0
|
|
20241014,121900,17697349,483,482,483,482,2
|
|
20241014,121800,17696384,483,483,483,483,0
|
|
20241014,121700,17696384,483,482,483,482,2
|
|
20241014,121600,17695419,483,483,483,483,0
|
|
20241014,121500,17695419,483,482,483,482,2
|
|
20241014,121400,17694454,483,483,483,483,0
|
|
20241014,121300,17694454,483,482,483,482,2
|
|
20241014,121200,17693489,480,480,480,480,0
|
|
20241014,121100,17693489,480,480,480,480,70
|
|
20241014,121000,17659889,481,481,481,481,0
|
|
20241014,120900,17659889,481,481,481,481,0
|
|
20241014,120800,17659889,481,481,481,481,0
|
|
20241014,120700,17659889,481,481,481,481,0
|
|
20241014,120600,17659889,481,481,481,481,30
|
|
20241014,120500,17645459,483,481,483,481,301
|
|
20241014,120400,17500676,483,483,483,483,0
|
|
20241014,120300,17500676,483,483,483,483,0
|
|
20241014,120200,17500676,483,483,483,483,0
|
|
20241014,120100,17500676,483,483,483,483,0
|
|
20241014,120000,17500676,483,483,483,483,0
|
|
20241014,115900,17500676,483,483,483,483,0
|
|
20241014,115800,17500676,483,483,483,483,0
|
|
20241014,115700,17500676,483,483,483,483,0
|
|
20241014,115600,17500676,483,483,483,483,0
|
|
20241014,115500,17500676,483,483,483,483,0
|
|
20241014,115400,17500676,483,483,483,483,0
|
|
20241014,115300,17500676,483,483,483,483,0
|
|
20241014,115200,17500676,483,483,483,483,0
|
|
20241014,115100,17500676,483,483,483,483,0
|
|
20241014,115000,17500676,483,483,483,483,0
|
|
20241014,114900,17500676,483,483,483,483,0
|
|
20241014,114800,17500676,483,483,483,483,0
|
|
20241014,114700,17500676,483,483,483,483,0
|
|
20241014,114600,17500676,483,483,483,483,0
|
|
20241014,114500,17500676,483,483,483,483,0
|
|
20241014,114400,17500676,483,483,483,483,0
|
|
20241014,114300,17500676,483,483,483,483,0
|
|
20241014,114200,17500676,483,483,483,483,0
|
|
20241014,114100,17500676,483,483,483,483,0
|
|
20241014,114000,17500676,483,483,483,483,0
|
|
20241014,113900,17500676,483,483,483,483,0
|
|
20241014,113800,17500676,483,483,483,483,0
|
|
20241014,113700,17500676,483,483,483,483,1
|
|
20241014,113600,17500193,483,483,483,483,0
|
|
20241014,113500,17500193,483,483,483,483,0
|
|
20241014,113400,17500193,483,483,483,483,0
|
|
20241014,113300,17500193,483,483,483,483,0
|
|
20241014,113200,17500193,483,483,483,483,2908
|
|
20241014,113100,16095629,485,485,485,485,0
|
|
20241014,113000,16095629,485,485,485,485,0
|
|
20241014,112900,16095629,485,485,485,485,0
|
|
20241014,112800,16095629,485,485,485,485,0
|
|
20241014,112700,16095629,485,485,485,485,0
|
|
20241014,112600,16095629,485,485,485,485,0
|
|
20241014,112500,16095629,485,484,485,484,3
|
|
20241014,112400,16094176,483,483,483,483,5092
|
|
20241014,112300,13634740,483,483,483,483,2000
|
|
20241014,112200,12668740,483,483,483,483,0
|
|
20241014,112100,12668740,483,483,483,483,2600
|
|
20241014,112000,11412940,483,482,483,482,6000
|
|
20241014,111900,8515940,481,481,481,481,0
|
|
20241014,111800,8515940,481,481,481,481,0
|
|
20241014,111700,8515940,481,481,481,481,1055
|
|
20241014,111600,8008485,481,481,481,481,568
|
|
20241014,111500,7735277,483,483,483,483,0
|
|
20241014,111400,7735277,483,483,483,483,0
|
|
20241014,111300,7735277,483,483,483,483,0
|
|
20241014,111200,7735277,483,483,483,483,0
|
|
20241014,111100,7735277,483,483,483,483,0
|
|
20241014,111000,7735277,483,483,483,483,0
|
|
20241014,110900,7735277,483,483,483,483,0
|
|
20241014,110800,7735277,483,483,483,483,0
|
|
20241014,110700,7735277,483,483,483,483,0
|
|
20241014,110600,7735277,483,483,483,483,0
|
|
20241014,110500,7735277,483,483,483,483,0
|
|
20241014,110400,7735277,483,483,483,483,0
|
|
20241014,110300,7735277,483,483,483,483,0
|
|
20241014,110200,7735277,483,483,483,483,0
|
|
20241014,110100,7735277,483,483,483,483,0
|
|
20241014,110000,7735277,483,483,483,483,0
|
|
20241014,105900,7735277,483,483,483,483,0
|
|
20241014,105800,7735277,483,483,483,483,0
|
|
20241014,105700,7735277,483,483,483,483,0
|
|
20241014,105600,7735277,483,483,483,483,0
|
|
20241014,105500,7735277,483,483,483,483,0
|
|
20241014,105400,7735277,483,483,483,483,0
|
|
20241014,105300,7735277,483,483,483,483,0
|
|
20241014,105200,7735277,483,483,483,483,0
|
|
20241014,105100,7735277,483,483,483,483,0
|
|
20241014,105000,7735277,483,483,483,483,0
|
|
20241014,104900,7735277,483,483,483,483,0
|
|
20241014,104800,7735277,483,482,483,482,5
|
|
20241014,104700,7732866,482,482,482,482,0
|
|
20241014,104600,7732866,482,482,482,482,0
|
|
20241014,104500,7732866,482,482,482,482,0
|
|
20241014,104400,7732866,482,482,482,482,0
|
|
20241014,104300,7732866,482,482,482,482,0
|
|
20241014,104200,7732866,482,482,482,482,0
|
|
20241014,104100,7732866,482,482,482,482,0
|
|
20241014,104000,7732866,482,482,482,482,0
|
|
20241014,103900,7732866,482,482,482,482,0
|
|
20241014,103800,7732866,482,482,482,482,6
|
|
20241014,103700,7729974,481,481,481,481,0
|
|
20241014,103600,7729974,481,481,481,481,0
|
|
20241014,103500,7729974,481,481,481,481,0
|
|
20241014,103400,7729974,481,481,481,481,0
|
|
20241014,103300,7729974,481,481,481,481,0
|
|
20241014,103200,7729974,481,481,481,481,0
|
|
20241014,103100,7729974,481,481,481,481,0
|
|
20241014,103000,7729974,481,481,481,481,0
|
|
20241014,102900,7729974,481,481,481,481,1
|
|
20241014,102800,7729493,481,481,481,481,0
|
|
20241014,102700,7729493,481,481,481,481,18
|
|
20241014,102600,7720835,483,483,483,483,0
|
|
20241014,102500,7720835,483,483,483,483,0
|
|
20241014,102400,7720835,483,483,483,483,0
|
|
20241014,102300,7720835,483,483,483,483,0
|
|
20241014,102200,7720835,483,482,483,482,2
|
|
20241014,102100,7719870,483,483,483,483,0
|
|
20241014,102000,7719870,483,483,483,483,0
|
|
20241014,101900,7719870,483,483,483,483,0
|
|
20241014,101800,7719870,483,483,483,483,0
|
|
20241014,101700,7719870,483,483,483,483,0
|
|
20241014,101600,7719870,483,483,483,483,0
|
|
20241014,101500,7719870,483,483,483,483,0
|
|
20241014,101400,7719870,483,483,483,483,0
|
|
20241014,101300,7719870,483,482,483,482,2
|
|
20241014,101200,7718905,483,483,483,483,0
|
|
20241014,101100,7718905,483,482,483,482,2
|
|
20241014,101000,7717940,483,482,483,482,2
|
|
20241014,100900,7716975,483,483,483,483,0
|
|
20241014,100800,7716975,483,479,483,479,1984
|
|
20241014,100700,6766633,479,479,479,479,0
|
|
20241014,100600,6766633,479,479,479,479,0
|
|
20241014,100500,6766633,479,479,479,479,0
|
|
20241014,100400,6766633,479,479,479,479,0
|
|
20241014,100300,6766633,479,479,479,479,18
|
|
20241014,100200,6758011,479,479,479,479,0
|
|
20241014,100100,6758011,479,479,479,479,0
|
|
20241014,100000,6758011,479,481,481,479,1001
|
|
20241014,095900,6277493,482,482,482,482,0
|
|
20241014,095800,6277493,482,482,482,482,0
|
|
20241014,095700,6277493,482,482,482,482,72
|
|
20241014,095600,6242789,480,480,480,480,0
|
|
20241014,095500,6242789,480,480,480,480,0
|
|
20241014,095400,6242789,480,481,481,480,6000
|
|
20241014,095300,3362773,481,481,481,481,700
|
|
20241014,095200,3026073,481,481,481,481,12
|
|
20241014,095100,3020301,481,481,481,481,0
|
|
20241014,095000,3020301,481,481,481,481,5000
|
|
20241014,094900,615301,483,483,483,483,0
|
|
20241014,094800,615301,483,483,483,483,0
|
|
20241014,094700,615301,483,483,483,483,0
|
|
20241014,094600,615301,483,483,483,483,410
|
|
20241014,094500,417271,483,483,483,483,0
|
|
20241014,094400,417271,483,483,483,483,0
|
|
20241014,094300,417271,483,483,483,483,0
|
|
20241014,094200,417271,483,483,483,483,0
|
|
20241014,094100,417271,483,483,483,483,0
|
|
20241014,094000,417271,483,483,483,481,3
|
|
20241014,093900,415824,483,483,483,483,0
|
|
20241014,093800,415824,483,481,483,481,22
|
|
20241014,093700,405217,482,482,482,482,1
|
|
20241014,093600,404735,481,481,482,481,22
|
|
20241014,093500,394133,482,482,482,482,0
|
|
20241014,093400,394133,482,482,482,482,0
|
|
20241014,093300,394133,482,482,482,482,664
|
|
20241014,093200,74085,483,483,483,483,0
|
|
20241014,093100,74085,483,483,483,483,0
|
|
20241014,093000,74085,483,483,483,483,0
|
|
20241014,092900,74085,483,483,483,483,0
|
|
20241014,092800,74085,483,483,483,483,38
|
|
20241014,092700,55731,483,483,483,483,0
|
|
20241014,092600,55731,483,483,483,483,0
|
|
20241014,092500,55731,483,483,483,483,0
|
|
20241014,092400,55731,483,483,483,483,0
|
|
20241014,092300,55731,483,483,483,483,0
|
|
20241014,092200,55731,483,483,483,483,0
|
|
20241014,092100,55731,483,483,483,483,0
|
|
20241014,092000,55731,483,483,483,483,0
|
|
20241014,091900,55731,483,483,483,483,0
|
|
20241014,091800,55731,483,483,483,483,0
|
|
20241014,091700,55731,483,483,483,483,10
|
|
20241014,091600,50901,483,483,483,483,0
|
|
20241014,091500,50901,483,483,483,483,0
|
|
20241014,091400,50901,483,483,483,483,1
|
|
20241014,091300,50418,482,482,482,482,1
|
|
20241014,091200,49936,483,483,483,483,6
|
|
20241014,091100,47038,482,482,482,482,1
|
|
20241014,091000,46556,484,484,484,484,1
|
|
20241014,090900,46072,482,482,482,482,0
|
|
20241014,090800,46072,482,482,482,482,1
|
|
20241014,090700,45590,485,485,485,485,0
|
|
20241014,090600,45590,485,485,485,485,0
|
|
20241014,090500,45590,485,485,485,485,0
|
|
20241014,090400,45590,485,485,485,485,0
|
|
20241014,090300,45590,485,485,485,485,0
|
|
20241014,090200,45590,485,485,485,485,0
|
|
20241014,090100,45590,485,485,485,485,0
|
|
20241014,090000,45590,485,485,485,485,94
|