601 lines
25 KiB
CSV
601 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,185800,20812891,484,484,484,484,690
|
|
20241015,185700,20812891,484,484,484,484,0
|
|
20241015,185600,20812891,484,484,484,484,0
|
|
20241015,185500,20812891,484,484,484,484,0
|
|
20241015,185400,20812891,484,484,484,484,0
|
|
20241015,185300,20812891,484,484,484,484,0
|
|
20241015,185200,20812891,484,484,484,484,0
|
|
20241015,185100,20812891,484,484,484,484,0
|
|
20241015,185000,20812891,484,484,484,484,0
|
|
20241015,184900,20812891,484,484,484,484,0
|
|
20241015,184800,20812891,484,484,484,484,0
|
|
20241015,184700,20812891,484,484,484,484,0
|
|
20241015,184600,20812891,484,484,484,484,0
|
|
20241015,184500,20812891,484,484,484,484,0
|
|
20241015,184400,20812891,484,484,484,484,0
|
|
20241015,184300,20812891,484,484,484,484,0
|
|
20241015,184200,20812891,484,484,484,484,0
|
|
20241015,184100,20812891,484,484,484,484,0
|
|
20241015,184000,20812891,484,484,484,484,0
|
|
20241015,183900,20812891,484,484,484,484,0
|
|
20241015,183800,20812891,484,484,484,484,0
|
|
20241015,183700,20812891,484,484,484,484,0
|
|
20241015,183600,20812891,484,484,484,484,0
|
|
20241015,183500,20812891,484,484,484,484,0
|
|
20241015,183400,20812891,484,484,484,484,0
|
|
20241015,183300,20812891,484,484,484,484,0
|
|
20241015,183200,20812891,484,484,484,484,0
|
|
20241015,183100,20812891,484,484,484,484,0
|
|
20241015,183000,20812891,484,484,484,484,0
|
|
20241015,182900,20812891,484,484,484,484,0
|
|
20241015,182800,20812891,484,484,484,484,690
|
|
20241015,182700,20812891,484,484,484,484,0
|
|
20241015,182600,20812891,484,484,484,484,0
|
|
20241015,182500,20812891,484,484,484,484,0
|
|
20241015,182400,20812891,484,484,484,484,0
|
|
20241015,182300,20812891,484,484,484,484,0
|
|
20241015,182200,20812891,484,484,484,484,0
|
|
20241015,182100,20812891,484,484,484,484,0
|
|
20241015,182000,20812891,484,484,484,484,0
|
|
20241015,181900,20812891,484,484,484,484,0
|
|
20241015,181800,20812891,484,484,484,484,0
|
|
20241015,181700,20812891,484,484,484,484,0
|
|
20241015,181600,20812891,484,484,484,484,0
|
|
20241015,181500,20812891,484,484,484,484,0
|
|
20241015,181400,20812891,484,484,484,484,0
|
|
20241015,181300,20812891,484,484,484,484,0
|
|
20241015,181200,20812891,484,484,484,484,0
|
|
20241015,181100,20812891,484,484,484,484,0
|
|
20241015,181000,20812891,484,484,484,484,0
|
|
20241015,180900,20812891,484,484,484,484,0
|
|
20241015,180800,20812891,484,484,484,484,0
|
|
20241015,180700,20812891,484,484,484,484,0
|
|
20241015,180600,20812891,484,484,484,484,0
|
|
20241015,180500,20812891,484,484,484,484,0
|
|
20241015,180400,20812891,484,484,484,484,0
|
|
20241015,180300,20812891,484,484,484,484,0
|
|
20241015,180200,20812891,484,484,484,484,0
|
|
20241015,180100,20812891,484,484,484,484,0
|
|
20241015,180000,20812891,484,484,484,484,0
|
|
20241015,175900,20812891,484,484,484,484,0
|
|
20241015,175800,20812891,484,484,484,484,690
|
|
20241015,175700,20812891,484,484,484,484,0
|
|
20241015,175600,20812891,484,484,484,484,0
|
|
20241015,175500,20812891,484,484,484,484,0
|
|
20241015,175400,20812891,484,484,484,484,0
|
|
20241015,175300,20812891,484,484,484,484,0
|
|
20241015,175200,20812891,484,484,484,484,0
|
|
20241015,175100,20812891,484,484,484,484,0
|
|
20241015,175000,20812891,484,484,484,484,0
|
|
20241015,174900,20812891,484,484,484,484,0
|
|
20241015,174800,20812891,484,484,484,484,0
|
|
20241015,174700,20812891,484,484,484,484,0
|
|
20241015,174600,20812891,484,484,484,484,0
|
|
20241015,174500,20812891,484,484,484,484,0
|
|
20241015,174400,20812891,484,484,484,484,0
|
|
20241015,174300,20812891,484,484,484,484,0
|
|
20241015,174200,20812891,484,484,484,484,0
|
|
20241015,174100,20812891,484,484,484,484,0
|
|
20241015,174000,20812891,484,484,484,484,0
|
|
20241015,173900,20812891,484,484,484,484,0
|
|
20241015,173800,20812891,484,484,484,484,0
|
|
20241015,173700,20812891,484,484,484,484,0
|
|
20241015,173600,20812891,484,484,484,484,0
|
|
20241015,173500,20812891,484,484,484,484,0
|
|
20241015,173400,20812891,484,484,484,484,0
|
|
20241015,173300,20812891,484,484,484,484,0
|
|
20241015,173200,20812891,484,484,484,484,0
|
|
20241015,173100,20812891,484,484,484,484,0
|
|
20241015,173000,20812891,484,484,484,484,0
|
|
20241015,172900,20812891,484,484,484,484,0
|
|
20241015,172800,20812891,484,484,484,484,690
|
|
20241015,172700,20812891,484,484,484,484,0
|
|
20241015,172600,20812891,484,484,484,484,0
|
|
20241015,172500,20812891,484,484,484,484,0
|
|
20241015,172400,20812891,484,484,484,484,0
|
|
20241015,172300,20812891,484,484,484,484,0
|
|
20241015,172200,20812891,484,484,484,484,0
|
|
20241015,172100,20812891,484,484,484,484,0
|
|
20241015,172000,20812891,484,484,484,484,0
|
|
20241015,171900,20812891,484,484,484,484,0
|
|
20241015,171800,20812891,484,484,484,484,0
|
|
20241015,171700,20812891,484,484,484,484,0
|
|
20241015,171600,20812891,484,484,484,484,0
|
|
20241015,171500,20812891,484,484,484,484,0
|
|
20241015,171400,20812891,484,484,484,484,0
|
|
20241015,171300,20812891,484,484,484,484,0
|
|
20241015,171200,20812891,484,484,484,484,0
|
|
20241015,171100,20812891,484,484,484,484,0
|
|
20241015,171000,20812891,484,484,484,484,0
|
|
20241015,170900,20812891,484,484,484,484,0
|
|
20241015,170800,20812891,484,484,484,484,0
|
|
20241015,170700,20812891,484,484,484,484,0
|
|
20241015,170600,20812891,484,484,484,484,0
|
|
20241015,170500,20812891,484,484,484,484,0
|
|
20241015,170400,20812891,484,484,484,484,0
|
|
20241015,170300,20812891,484,484,484,484,0
|
|
20241015,170200,20812891,484,484,484,484,0
|
|
20241015,170100,20812891,484,484,484,484,0
|
|
20241015,170000,20812891,484,484,484,484,0
|
|
20241015,165900,20812891,484,484,484,484,0
|
|
20241015,165800,20812891,484,484,484,484,690
|
|
20241015,165700,20812891,484,484,484,484,0
|
|
20241015,165600,20812891,484,484,484,484,0
|
|
20241015,165500,20812891,484,484,484,484,0
|
|
20241015,165400,20812891,484,484,484,484,0
|
|
20241015,165300,20812891,484,484,484,484,0
|
|
20241015,165200,20812891,484,484,484,484,0
|
|
20241015,165100,20812891,484,484,484,484,0
|
|
20241015,165000,20812891,484,484,484,484,0
|
|
20241015,164900,20812891,484,484,484,484,0
|
|
20241015,164800,20812891,484,484,484,484,0
|
|
20241015,164700,20812891,484,484,484,484,0
|
|
20241015,164600,20812891,484,484,484,484,0
|
|
20241015,164500,20812891,484,484,484,484,0
|
|
20241015,164400,20812891,484,484,484,484,0
|
|
20241015,164300,20812891,484,484,484,484,0
|
|
20241015,164200,20812891,484,484,484,484,0
|
|
20241015,164100,20812891,484,484,484,484,0
|
|
20241015,164000,20812891,484,484,484,484,0
|
|
20241015,163900,20812891,484,484,484,484,0
|
|
20241015,163800,20812891,484,484,484,484,0
|
|
20241015,163700,20812891,484,484,484,484,0
|
|
20241015,163600,20812891,484,484,484,484,0
|
|
20241015,163500,20812891,484,484,484,484,0
|
|
20241015,163400,20812891,484,484,484,484,0
|
|
20241015,163300,20812891,484,484,484,484,0
|
|
20241015,163200,20812891,484,484,484,484,0
|
|
20241015,163100,20812891,484,484,484,484,0
|
|
20241015,163000,20812891,484,484,484,484,0
|
|
20241015,162900,20812891,484,484,484,484,0
|
|
20241015,162800,20812891,484,484,484,484,690
|
|
20241015,162700,20812891,484,484,484,484,0
|
|
20241015,162600,20812891,484,484,484,484,0
|
|
20241015,162500,20812891,484,484,484,484,0
|
|
20241015,162400,20812891,484,484,484,484,0
|
|
20241015,162300,20812891,484,484,484,484,0
|
|
20241015,162200,20812891,484,484,484,484,0
|
|
20241015,162100,20812891,484,484,484,484,0
|
|
20241015,162000,20812891,484,484,484,484,0
|
|
20241015,161900,20812891,484,484,484,484,0
|
|
20241015,161800,20812891,484,484,484,484,0
|
|
20241015,161700,20812891,484,484,484,484,0
|
|
20241015,161600,20812891,484,484,484,484,0
|
|
20241015,161500,20812891,484,484,484,484,0
|
|
20241015,161400,20812891,484,484,484,484,0
|
|
20241015,161300,20812891,484,484,484,484,0
|
|
20241015,161200,20812891,484,484,484,484,0
|
|
20241015,161100,20812891,484,484,484,484,0
|
|
20241015,161000,20812891,484,484,484,484,0
|
|
20241015,160900,20812891,484,484,484,484,0
|
|
20241015,160800,20812891,484,484,484,484,0
|
|
20241015,160700,20812891,484,484,484,484,0
|
|
20241015,160600,20812891,484,484,484,484,0
|
|
20241015,160500,20812891,484,484,484,484,0
|
|
20241015,160400,20812891,484,484,484,484,0
|
|
20241015,160300,20812891,484,484,484,484,0
|
|
20241015,160200,20812891,484,484,484,484,0
|
|
20241015,160100,20812891,484,484,484,484,0
|
|
20241015,160000,20812891,484,484,484,484,0
|
|
20241015,155900,20812891,484,484,484,484,0
|
|
20241015,155800,20812891,484,484,484,484,690
|
|
20241015,155700,20812891,484,484,484,484,0
|
|
20241015,155600,20812891,484,484,484,484,0
|
|
20241015,155500,20812891,484,484,484,484,0
|
|
20241015,155400,20812891,484,484,484,484,0
|
|
20241015,155300,20812891,484,484,484,484,0
|
|
20241015,155200,20812891,484,484,484,484,0
|
|
20241015,155100,20812891,484,484,484,484,0
|
|
20241015,155000,20812891,484,484,484,484,0
|
|
20241015,154900,20812891,484,484,484,484,0
|
|
20241015,154800,20812891,484,484,484,484,0
|
|
20241015,154700,20812891,484,484,484,484,0
|
|
20241015,154600,20812891,484,484,484,484,0
|
|
20241015,154500,20812891,484,484,484,484,0
|
|
20241015,154400,20812891,484,484,484,484,0
|
|
20241015,154300,20812891,484,484,484,484,0
|
|
20241015,154200,20812891,484,484,484,484,0
|
|
20241015,154100,20812891,484,484,484,484,0
|
|
20241015,154000,20812891,484,484,484,484,0
|
|
20241015,153900,20812891,484,484,484,484,0
|
|
20241015,153800,20812891,484,484,484,484,0
|
|
20241015,153700,20812891,484,484,484,484,0
|
|
20241015,153600,20812891,484,484,484,484,0
|
|
20241015,153500,20812891,484,484,484,484,0
|
|
20241015,153400,20812891,484,484,484,484,0
|
|
20241015,153300,20812891,484,484,484,484,0
|
|
20241015,153200,20812891,484,484,484,484,0
|
|
20241015,153100,20812891,484,484,484,484,0
|
|
20241015,153000,20812891,484,484,484,484,690
|
|
20241015,152900,20478931,484,484,484,484,0
|
|
20241015,152800,20478931,484,484,484,484,0
|
|
20241015,152700,20478931,484,484,484,484,0
|
|
20241015,152600,20478931,484,484,484,484,0
|
|
20241015,152500,20478931,484,484,484,484,0
|
|
20241015,152400,20478931,484,484,484,484,0
|
|
20241015,152300,20478931,484,484,484,484,0
|
|
20241015,152200,20478931,484,484,484,484,0
|
|
20241015,152100,20478931,484,484,484,484,0
|
|
20241015,152000,20478931,484,484,484,484,0
|
|
20241015,151900,20478931,484,484,484,484,0
|
|
20241015,151800,20478931,484,484,484,484,0
|
|
20241015,151700,20478931,484,484,484,484,0
|
|
20241015,151600,20478931,484,484,484,484,0
|
|
20241015,151500,20478931,484,484,484,484,0
|
|
20241015,151400,20478931,484,484,484,484,0
|
|
20241015,151300,20478931,484,484,484,484,0
|
|
20241015,151200,20478931,484,484,484,484,0
|
|
20241015,151100,20478931,484,484,484,484,0
|
|
20241015,151000,20478931,484,484,484,484,0
|
|
20241015,150900,20478931,484,484,484,484,0
|
|
20241015,150800,20478931,484,484,484,484,0
|
|
20241015,150700,20478931,484,484,484,484,0
|
|
20241015,150600,20478931,484,484,484,484,0
|
|
20241015,150500,20478931,484,484,484,484,0
|
|
20241015,150400,20478931,484,483,484,483,50
|
|
20241015,150300,20454744,484,484,484,484,0
|
|
20241015,150200,20454744,484,484,484,484,0
|
|
20241015,150100,20454744,484,484,484,484,0
|
|
20241015,150000,20454744,484,483,484,483,8
|
|
20241015,145900,20450879,483,483,483,483,0
|
|
20241015,145800,20450879,483,483,483,483,6900
|
|
20241015,145700,17118179,483,483,483,483,0
|
|
20241015,145600,17118179,483,483,483,483,1
|
|
20241015,145500,17117696,483,483,483,483,0
|
|
20241015,145400,17117696,483,483,483,483,0
|
|
20241015,145300,17117696,483,483,483,483,0
|
|
20241015,145200,17117696,483,483,483,483,0
|
|
20241015,145100,17117696,483,483,483,483,0
|
|
20241015,145000,17117696,483,483,483,483,0
|
|
20241015,144900,17117696,483,483,483,483,0
|
|
20241015,144800,17117696,483,483,483,483,0
|
|
20241015,144700,17117696,483,483,483,483,0
|
|
20241015,144600,17117696,483,483,483,483,0
|
|
20241015,144500,17117696,483,483,483,483,0
|
|
20241015,144400,17117696,483,483,483,483,0
|
|
20241015,144300,17117696,483,483,483,483,0
|
|
20241015,144200,17117696,483,483,483,483,0
|
|
20241015,144100,17117696,483,482,483,482,3
|
|
20241015,144000,17116249,480,482,482,480,1000
|
|
20241015,143900,16635499,483,483,483,483,0
|
|
20241015,143800,16635499,483,483,483,483,1
|
|
20241015,143700,16635016,482,482,482,482,32
|
|
20241015,143600,16619592,482,482,482,482,304
|
|
20241015,143500,16473064,481,481,481,481,0
|
|
20241015,143400,16473064,481,481,481,481,1
|
|
20241015,143300,16472583,482,482,482,482,0
|
|
20241015,143200,16472583,482,482,482,482,0
|
|
20241015,143100,16472583,482,482,482,482,0
|
|
20241015,143000,16472583,482,482,482,482,0
|
|
20241015,142900,16472583,482,482,482,482,0
|
|
20241015,142800,16472583,482,482,482,482,0
|
|
20241015,142700,16472583,482,482,482,482,0
|
|
20241015,142600,16472583,482,482,482,482,0
|
|
20241015,142500,16472583,482,482,482,482,0
|
|
20241015,142400,16472583,482,482,482,482,0
|
|
20241015,142300,16472583,482,482,482,482,0
|
|
20241015,142200,16472583,482,482,482,482,0
|
|
20241015,142100,16472583,482,482,482,482,0
|
|
20241015,142000,16472583,482,482,482,482,0
|
|
20241015,141900,16472583,482,482,482,482,0
|
|
20241015,141800,16472583,482,482,482,482,0
|
|
20241015,141700,16472583,482,482,482,482,60
|
|
20241015,141600,16443663,482,482,482,482,0
|
|
20241015,141500,16443663,482,482,482,482,0
|
|
20241015,141400,16443663,482,482,482,482,0
|
|
20241015,141300,16443663,482,482,482,482,0
|
|
20241015,141200,16443663,482,482,482,482,0
|
|
20241015,141100,16443663,482,482,482,482,0
|
|
20241015,141000,16443663,482,482,482,482,0
|
|
20241015,140900,16443663,482,482,482,482,0
|
|
20241015,140800,16443663,482,482,482,482,0
|
|
20241015,140700,16443663,482,482,482,482,0
|
|
20241015,140600,16443663,482,482,482,482,20
|
|
20241015,140500,16434023,482,482,482,482,0
|
|
20241015,140400,16434023,482,482,482,482,0
|
|
20241015,140300,16434023,482,482,482,482,0
|
|
20241015,140200,16434023,482,482,482,482,0
|
|
20241015,140100,16434023,482,482,482,482,0
|
|
20241015,140000,16434023,482,482,482,482,0
|
|
20241015,135900,16434023,482,482,482,482,1
|
|
20241015,135800,16433541,481,481,481,481,0
|
|
20241015,135700,16433541,481,481,481,481,0
|
|
20241015,135600,16433541,481,481,481,481,976
|
|
20241015,135500,15964085,483,483,483,483,0
|
|
20241015,135400,15964085,483,483,483,483,0
|
|
20241015,135300,15964085,483,483,483,483,0
|
|
20241015,135200,15964085,483,483,483,483,0
|
|
20241015,135100,15964085,483,483,483,483,0
|
|
20241015,135000,15964085,483,483,483,483,0
|
|
20241015,134900,15964085,483,483,483,483,0
|
|
20241015,134800,15964085,483,483,483,483,0
|
|
20241015,134700,15964085,483,483,483,483,0
|
|
20241015,134600,15964085,483,483,483,483,0
|
|
20241015,134500,15964085,483,483,483,483,0
|
|
20241015,134400,15964085,483,483,483,483,0
|
|
20241015,134300,15964085,483,483,483,483,0
|
|
20241015,134200,15964085,483,483,483,483,0
|
|
20241015,134100,15964085,483,483,483,483,0
|
|
20241015,134000,15964085,483,483,483,483,0
|
|
20241015,133900,15964085,483,483,483,483,0
|
|
20241015,133800,15964085,483,482,483,482,2
|
|
20241015,133700,15963120,483,483,483,483,0
|
|
20241015,133600,15963120,483,483,483,483,0
|
|
20241015,133500,15963120,483,483,483,483,0
|
|
20241015,133400,15963120,483,483,483,483,0
|
|
20241015,133300,15963120,483,483,483,483,0
|
|
20241015,133200,15963120,483,483,483,483,0
|
|
20241015,133100,15963120,483,483,483,483,0
|
|
20241015,133000,15963120,483,482,483,482,3
|
|
20241015,132900,15961673,483,483,483,483,0
|
|
20241015,132800,15961673,483,483,483,483,0
|
|
20241015,132700,15961673,483,483,483,483,0
|
|
20241015,132600,15961673,483,483,483,483,0
|
|
20241015,132500,15961673,483,483,483,483,0
|
|
20241015,132400,15961673,483,483,483,483,0
|
|
20241015,132300,15961673,483,483,483,483,0
|
|
20241015,132200,15961673,483,483,483,483,0
|
|
20241015,132100,15961673,483,483,483,483,0
|
|
20241015,132000,15961673,483,483,483,483,0
|
|
20241015,131900,15961673,483,483,483,483,0
|
|
20241015,131800,15961673,483,483,483,483,0
|
|
20241015,131700,15961673,483,483,483,483,0
|
|
20241015,131600,15961673,483,482,483,482,100
|
|
20241015,131500,15913395,483,483,483,483,0
|
|
20241015,131400,15913395,483,483,483,483,0
|
|
20241015,131300,15913395,483,483,483,483,0
|
|
20241015,131200,15913395,483,483,483,483,0
|
|
20241015,131100,15913395,483,483,483,483,0
|
|
20241015,131000,15913395,483,483,483,483,0
|
|
20241015,130900,15913395,483,483,483,483,0
|
|
20241015,130800,15913395,483,483,483,483,0
|
|
20241015,130700,15913395,483,483,483,483,0
|
|
20241015,130600,15913395,483,483,483,483,0
|
|
20241015,130500,15913395,483,483,483,483,0
|
|
20241015,130400,15913395,483,483,483,483,0
|
|
20241015,130300,15913395,483,483,483,483,0
|
|
20241015,130200,15913395,483,483,483,483,0
|
|
20241015,130100,15913395,483,483,483,483,0
|
|
20241015,130000,15913395,483,483,483,483,0
|
|
20241015,125900,15913395,483,483,483,483,0
|
|
20241015,125800,15913395,483,483,483,483,0
|
|
20241015,125700,15913395,483,483,483,483,0
|
|
20241015,125600,15913395,483,483,483,483,0
|
|
20241015,125500,15913395,483,483,483,483,0
|
|
20241015,125400,15913395,483,483,483,483,0
|
|
20241015,125300,15913395,483,483,483,483,0
|
|
20241015,125200,15913395,483,483,483,483,0
|
|
20241015,125100,15913395,483,483,483,483,0
|
|
20241015,125000,15913395,483,483,483,483,0
|
|
20241015,124900,15913395,483,483,483,483,0
|
|
20241015,124800,15913395,483,483,483,483,0
|
|
20241015,124700,15913395,483,483,483,483,0
|
|
20241015,124600,15913395,483,483,483,483,0
|
|
20241015,124500,15913395,483,482,483,482,2
|
|
20241015,124400,15912430,483,483,483,483,0
|
|
20241015,124300,15912430,483,482,483,482,5
|
|
20241015,124200,15910016,483,483,483,483,0
|
|
20241015,124100,15910016,483,483,483,483,0
|
|
20241015,124000,15910016,483,483,483,483,0
|
|
20241015,123900,15910016,483,482,483,482,2
|
|
20241015,123800,15909051,483,483,483,483,0
|
|
20241015,123700,15909051,483,483,483,483,0
|
|
20241015,123600,15909051,483,483,483,483,0
|
|
20241015,123500,15909051,483,483,483,483,0
|
|
20241015,123400,15909051,483,483,483,483,0
|
|
20241015,123300,15909051,483,483,483,483,0
|
|
20241015,123200,15909051,483,483,483,483,0
|
|
20241015,123100,15909051,483,483,483,483,0
|
|
20241015,123000,15909051,483,483,483,483,0
|
|
20241015,122900,15909051,483,483,483,483,0
|
|
20241015,122800,15909051,483,483,483,483,0
|
|
20241015,122700,15909051,483,483,483,483,0
|
|
20241015,122600,15909051,483,483,483,483,0
|
|
20241015,122500,15909051,483,482,483,482,2
|
|
20241015,122400,15908086,480,480,480,480,0
|
|
20241015,122300,15908086,480,480,480,480,1
|
|
20241015,122200,15907606,483,483,483,483,0
|
|
20241015,122100,15907606,483,483,483,483,0
|
|
20241015,122000,15907606,483,480,483,480,2
|
|
20241015,121900,15906643,483,483,483,483,0
|
|
20241015,121800,15906643,483,483,483,483,0
|
|
20241015,121700,15906643,483,483,483,483,0
|
|
20241015,121600,15906643,483,483,483,483,0
|
|
20241015,121500,15906643,483,483,483,483,0
|
|
20241015,121400,15906643,483,483,483,483,0
|
|
20241015,121300,15906643,483,483,483,483,0
|
|
20241015,121200,15906643,483,483,483,483,0
|
|
20241015,121100,15906643,483,483,483,483,0
|
|
20241015,121000,15906643,483,483,483,483,0
|
|
20241015,120900,15906643,483,483,483,483,0
|
|
20241015,120800,15906643,483,483,483,483,0
|
|
20241015,120700,15906643,483,480,483,480,2
|
|
20241015,120600,15905680,483,483,483,483,0
|
|
20241015,120500,15905680,483,480,483,480,2
|
|
20241015,120400,15904717,483,480,483,480,2
|
|
20241015,120300,15903754,483,483,483,483,0
|
|
20241015,120200,15903754,483,483,483,483,0
|
|
20241015,120100,15903754,483,483,483,483,0
|
|
20241015,120000,15903754,483,483,483,483,0
|
|
20241015,115900,15903754,483,483,483,483,0
|
|
20241015,115800,15903754,483,483,483,483,0
|
|
20241015,115700,15903754,483,480,483,480,2
|
|
20241015,115600,15902791,483,483,483,483,0
|
|
20241015,115500,15902791,483,483,483,483,0
|
|
20241015,115400,15902791,483,483,483,483,0
|
|
20241015,115300,15902791,483,483,483,483,0
|
|
20241015,115200,15902791,483,480,483,480,2
|
|
20241015,115100,15901828,479,481,481,479,361
|
|
20241015,115000,15728903,483,483,483,483,0
|
|
20241015,114900,15728903,483,483,483,483,0
|
|
20241015,114800,15728903,483,483,483,483,0
|
|
20241015,114700,15728903,483,483,483,483,0
|
|
20241015,114600,15728903,483,483,483,483,0
|
|
20241015,114500,15728903,483,483,483,483,0
|
|
20241015,114400,15728903,483,483,483,483,0
|
|
20241015,114300,15728903,483,483,483,483,0
|
|
20241015,114200,15728903,483,483,483,483,0
|
|
20241015,114100,15728903,483,483,483,483,0
|
|
20241015,114000,15728903,483,483,483,483,1
|
|
20241015,113900,15728420,482,482,482,482,221
|
|
20241015,113800,15621898,482,480,482,480,2
|
|
20241015,113700,15620936,478,478,478,478,0
|
|
20241015,113600,15620936,478,478,478,478,0
|
|
20241015,113500,15620936,478,478,478,478,0
|
|
20241015,113400,15620936,478,478,478,478,0
|
|
20241015,113300,15620936,478,478,478,478,0
|
|
20241015,113200,15620936,478,478,478,478,0
|
|
20241015,113100,15620936,478,478,478,478,0
|
|
20241015,113000,15620936,478,478,478,478,198
|
|
20241015,112900,15526292,480,480,480,480,43
|
|
20241015,112800,15505652,482,482,482,482,0
|
|
20241015,112700,15505652,482,482,482,482,0
|
|
20241015,112600,15505652,482,482,482,482,9
|
|
20241015,112500,15501314,483,483,483,483,0
|
|
20241015,112400,15501314,483,483,483,483,0
|
|
20241015,112300,15501314,483,483,483,483,0
|
|
20241015,112200,15501314,483,483,483,483,0
|
|
20241015,112100,15501314,483,483,483,483,0
|
|
20241015,112000,15501314,483,483,483,483,0
|
|
20241015,111900,15501314,483,483,483,483,0
|
|
20241015,111800,15501314,483,483,483,483,0
|
|
20241015,111700,15501314,483,483,483,483,0
|
|
20241015,111600,15501314,483,483,483,483,0
|
|
20241015,111500,15501314,483,483,483,483,0
|
|
20241015,111400,15501314,483,483,483,483,0
|
|
20241015,111300,15501314,483,483,483,483,0
|
|
20241015,111200,15501314,483,483,483,483,0
|
|
20241015,111100,15501314,483,483,483,483,0
|
|
20241015,111000,15501314,483,483,483,483,0
|
|
20241015,110900,15501314,483,483,483,483,0
|
|
20241015,110800,15501314,483,483,483,483,0
|
|
20241015,110700,15501314,483,483,483,483,0
|
|
20241015,110600,15501314,483,483,483,483,0
|
|
20241015,110500,15501314,483,483,483,483,0
|
|
20241015,110400,15501314,483,483,483,483,0
|
|
20241015,110300,15501314,483,483,483,483,0
|
|
20241015,110200,15501314,483,483,483,483,5
|
|
20241015,110100,15498899,483,483,483,483,0
|
|
20241015,110000,15498899,483,483,483,483,0
|
|
20241015,105900,15498899,483,483,483,483,0
|
|
20241015,105800,15498899,483,483,483,483,1
|
|
20241015,105700,15498416,483,483,483,483,0
|
|
20241015,105600,15498416,483,483,483,483,0
|
|
20241015,105500,15498416,483,483,483,483,0
|
|
20241015,105400,15498416,483,483,483,483,0
|
|
20241015,105300,15498416,483,483,483,483,0
|
|
20241015,105200,15498416,483,483,483,483,0
|
|
20241015,105100,15498416,483,483,483,483,0
|
|
20241015,105000,15498416,483,483,483,483,0
|
|
20241015,104900,15498416,483,483,483,483,1
|
|
20241015,104800,15497933,483,483,483,483,0
|
|
20241015,104700,15497933,483,483,483,483,0
|
|
20241015,104600,15497933,483,483,483,483,0
|
|
20241015,104500,15497933,483,483,483,483,0
|
|
20241015,104400,15497933,483,483,483,483,0
|
|
20241015,104300,15497933,483,483,483,483,0
|
|
20241015,104200,15497933,483,483,483,483,1
|
|
20241015,104100,15497450,482,482,482,482,0
|
|
20241015,104000,15497450,482,482,482,482,1
|
|
20241015,103900,15496968,483,483,483,483,0
|
|
20241015,103800,15496968,483,483,483,483,0
|
|
20241015,103700,15496968,483,483,483,483,0
|
|
20241015,103600,15496968,483,483,483,483,0
|
|
20241015,103500,15496968,483,482,483,482,2
|
|
20241015,103400,15496003,480,480,480,480,1
|
|
20241015,103300,15495523,483,483,483,483,0
|
|
20241015,103200,15495523,483,483,483,483,0
|
|
20241015,103100,15495523,483,483,483,483,0
|
|
20241015,103000,15495523,483,483,483,483,0
|
|
20241015,102900,15495523,483,483,483,483,0
|
|
20241015,102800,15495523,483,483,483,483,0
|
|
20241015,102700,15495523,483,483,483,483,0
|
|
20241015,102600,15495523,483,483,483,483,0
|
|
20241015,102500,15495523,483,483,483,483,0
|
|
20241015,102400,15495523,483,483,483,483,0
|
|
20241015,102300,15495523,483,483,483,483,0
|
|
20241015,102200,15495523,483,480,483,480,2
|
|
20241015,102100,15494560,477,477,477,477,0
|
|
20241015,102000,15494560,477,477,477,477,0
|
|
20241015,101900,15494560,477,477,477,477,0
|
|
20241015,101800,15494560,477,477,477,477,0
|
|
20241015,101700,15494560,477,477,477,477,0
|
|
20241015,101600,15494560,477,481,481,477,9353
|
|
20241015,101500,11021451,481,481,481,481,0
|
|
20241015,101400,11021451,481,479,481,479,1301
|
|
20241015,101300,10398270,479,480,480,479,10000
|
|
20241015,101200,5603070,481,483,483,481,4500
|
|
20241015,101100,3438164,484,484,484,484,0
|
|
20241015,101000,3438164,484,484,484,484,0
|
|
20241015,100900,3438164,484,484,484,484,0
|
|
20241015,100800,3438164,484,484,484,484,0
|
|
20241015,100700,3438164,484,484,484,484,0
|
|
20241015,100600,3438164,484,484,484,484,0
|
|
20241015,100500,3438164,484,484,484,484,0
|
|
20241015,100400,3438164,484,484,484,484,0
|
|
20241015,100300,3438164,484,484,484,484,1000
|
|
20241015,100200,2954164,484,484,484,484,0
|
|
20241015,100100,2954164,484,484,484,484,0
|
|
20241015,100000,2954164,484,483,484,483,2000
|
|
20241015,095900,1986165,485,485,485,485,0
|
|
20241015,095800,1986165,485,485,485,485,0
|
|
20241015,095700,1986165,485,485,485,485,0
|
|
20241015,095600,1986165,485,485,485,485,0
|
|
20241015,095500,1986165,485,485,485,485,0
|
|
20241015,095400,1986165,485,485,485,485,0
|
|
20241015,095300,1986165,485,485,485,485,0
|
|
20241015,095200,1986165,485,485,485,485,0
|
|
20241015,095100,1986165,485,485,485,485,0
|
|
20241015,095000,1986165,485,485,485,485,0
|
|
20241015,094900,1986165,485,485,485,485,0
|
|
20241015,094800,1986165,485,485,485,485,0
|
|
20241015,094700,1986165,485,485,485,485,0
|
|
20241015,094600,1986165,485,485,485,485,0
|
|
20241015,094500,1986165,485,485,485,485,0
|
|
20241015,094400,1986165,485,485,485,485,0
|
|
20241015,094300,1986165,485,485,485,485,0
|
|
20241015,094200,1986165,485,483,485,483,1000
|
|
20241015,094100,1501222,483,483,483,483,1
|
|
20241015,094000,1500739,485,483,485,483,23
|
|
20241015,093900,1489594,481,481,481,481,0
|
|
20241015,093800,1489594,481,481,485,481,22
|
|
20241015,093700,1478938,485,485,485,485,0
|
|
20241015,093600,1478938,485,481,485,481,2
|
|
20241015,093500,1477972,481,480,485,480,901
|
|
20241015,093400,1042652,482,480,482,480,35
|
|
20241015,093300,1025798,482,480,482,480,102
|
|
20241015,093200,976638,482,482,482,482,0
|
|
20241015,093100,976638,482,482,482,482,0
|
|
20241015,093000,976638,482,480,482,480,2
|
|
20241015,092900,975676,482,482,482,482,0
|
|
20241015,092800,975676,482,482,482,482,0
|
|
20241015,092700,975676,482,480,482,480,2
|
|
20241015,092600,974714,482,480,482,480,2
|
|
20241015,092500,973752,478,478,478,478,0
|
|
20241015,092400,973752,478,480,482,478,3
|
|
20241015,092300,972312,478,478,478,478,100
|
|
20241015,092200,924512,482,480,482,480,2
|
|
20241015,092100,923550,478,478,478,478,100
|
|
20241015,092000,875750,482,480,482,480,2
|
|
20241015,091900,874788,482,482,482,482,0
|
|
20241015,091800,874788,482,482,482,482,0
|
|
20241015,091700,874788,482,480,482,480,4
|
|
20241015,091600,872864,477,478,478,477,10
|
|
20241015,091500,868086,482,482,482,482,1010
|
|
20241015,091400,381266,482,482,482,482,0
|
|
20241015,091300,381266,482,482,482,482,0
|
|
20241015,091200,381266,482,482,482,482,0
|
|
20241015,091100,381266,482,482,482,482,1
|
|
20241015,091000,380784,478,478,478,478,100
|
|
20241015,090900,332984,478,478,478,478,0
|
|
20241015,090800,332984,478,478,478,478,600
|
|
20241015,090700,46184,486,486,486,486,0
|
|
20241015,090600,46184,486,486,486,486,0
|
|
20241015,090500,46184,486,486,486,486,1
|
|
20241015,090400,45698,477,477,477,477,0
|
|
20241015,090300,45698,477,477,477,477,0
|
|
20241015,090200,45698,477,479,479,477,22
|
|
20241015,090100,35190,486,486,486,486,0
|
|
20241015,090000,35190,486,482,486,482,73
|