578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,183500,51217883,576,576,576,576,3391
|
|
20241015,183400,51217883,576,576,576,576,0
|
|
20241015,183300,51217883,576,576,576,576,0
|
|
20241015,183200,51217883,576,576,576,576,0
|
|
20241015,183100,51217883,576,576,576,576,0
|
|
20241015,183000,51217883,576,576,576,576,0
|
|
20241015,182900,51217883,576,576,576,576,0
|
|
20241015,182800,51217883,576,576,576,576,0
|
|
20241015,182700,51217883,576,576,576,576,0
|
|
20241015,182600,51217883,576,576,576,576,0
|
|
20241015,182500,51217883,576,576,576,576,0
|
|
20241015,182400,51217883,576,576,576,576,0
|
|
20241015,182300,51217883,576,576,576,576,0
|
|
20241015,182200,51217883,576,576,576,576,0
|
|
20241015,182100,51217883,576,576,576,576,0
|
|
20241015,182000,51217883,576,576,576,576,0
|
|
20241015,181900,51217883,576,576,576,576,0
|
|
20241015,181800,51217883,576,576,576,576,0
|
|
20241015,181700,51217883,576,576,576,576,0
|
|
20241015,181600,51217883,576,576,576,576,0
|
|
20241015,181500,51217883,576,576,576,576,0
|
|
20241015,181400,51217883,576,576,576,576,0
|
|
20241015,181300,51217883,576,576,576,576,0
|
|
20241015,181200,51217883,576,576,576,576,0
|
|
20241015,181100,51217883,576,576,576,576,0
|
|
20241015,181000,51217883,576,576,576,576,0
|
|
20241015,180900,51217883,576,576,576,576,0
|
|
20241015,180800,51217883,576,576,576,576,0
|
|
20241015,180700,51217883,576,576,576,576,0
|
|
20241015,180600,51217883,576,576,576,576,0
|
|
20241015,180500,51217883,576,576,576,576,3391
|
|
20241015,180400,51217883,576,576,576,576,0
|
|
20241015,180300,51217883,576,576,576,576,0
|
|
20241015,180200,51217883,576,576,576,576,0
|
|
20241015,180100,51217883,576,576,576,576,0
|
|
20241015,180000,51217883,576,576,576,576,0
|
|
20241015,175900,51217883,576,576,576,576,0
|
|
20241015,175800,51217883,576,576,576,576,0
|
|
20241015,175700,51217883,576,576,576,576,0
|
|
20241015,175600,51217883,576,576,576,576,0
|
|
20241015,175500,51217883,576,576,576,576,0
|
|
20241015,175400,51217883,576,576,576,576,0
|
|
20241015,175300,51217883,576,576,576,576,0
|
|
20241015,175200,51217883,576,576,576,576,0
|
|
20241015,175100,51217883,576,576,576,576,0
|
|
20241015,175000,51217883,576,576,576,576,0
|
|
20241015,174900,51217883,576,576,576,576,0
|
|
20241015,174800,51217883,576,576,576,576,0
|
|
20241015,174700,51217883,576,576,576,576,0
|
|
20241015,174600,51217883,576,576,576,576,0
|
|
20241015,174500,51217883,576,576,576,576,0
|
|
20241015,174400,51217883,576,576,576,576,0
|
|
20241015,174300,51217883,576,576,576,576,0
|
|
20241015,174200,51217883,576,576,576,576,0
|
|
20241015,174100,51217883,576,576,576,576,0
|
|
20241015,174000,51217883,576,576,576,576,0
|
|
20241015,173900,51217883,576,576,576,576,0
|
|
20241015,173800,51217883,576,576,576,576,0
|
|
20241015,173700,51217883,576,576,576,576,0
|
|
20241015,173600,51217883,576,576,576,576,0
|
|
20241015,173500,51217883,576,576,576,576,3391
|
|
20241015,173400,51217883,576,576,576,576,0
|
|
20241015,173300,51217883,576,576,576,576,0
|
|
20241015,173200,51217883,576,576,576,576,0
|
|
20241015,173100,51217883,576,576,576,576,0
|
|
20241015,173000,51217883,576,576,576,576,0
|
|
20241015,172900,51217883,576,576,576,576,0
|
|
20241015,172800,51217883,576,576,576,576,0
|
|
20241015,172700,51217883,576,576,576,576,0
|
|
20241015,172600,51217883,576,576,576,576,0
|
|
20241015,172500,51217883,576,576,576,576,0
|
|
20241015,172400,51217883,576,576,576,576,0
|
|
20241015,172300,51217883,576,576,576,576,0
|
|
20241015,172200,51217883,576,576,576,576,0
|
|
20241015,172100,51217883,576,576,576,576,0
|
|
20241015,172000,51217883,576,576,576,576,0
|
|
20241015,171900,51217883,576,576,576,576,0
|
|
20241015,171800,51217883,576,576,576,576,0
|
|
20241015,171700,51217883,576,576,576,576,0
|
|
20241015,171600,51217883,576,576,576,576,0
|
|
20241015,171500,51217883,576,576,576,576,0
|
|
20241015,171400,51217883,576,576,576,576,0
|
|
20241015,171300,51217883,576,576,576,576,0
|
|
20241015,171200,51217883,576,576,576,576,0
|
|
20241015,171100,51217883,576,576,576,576,0
|
|
20241015,171000,51217883,576,576,576,576,0
|
|
20241015,170900,51217883,576,576,576,576,0
|
|
20241015,170800,51217883,576,576,576,576,0
|
|
20241015,170700,51217883,576,576,576,576,0
|
|
20241015,170600,51217883,576,576,576,576,0
|
|
20241015,170500,51217883,576,576,576,576,3391
|
|
20241015,170400,51217883,576,576,576,576,0
|
|
20241015,170300,51217883,576,576,576,576,0
|
|
20241015,170200,51217883,576,576,576,576,0
|
|
20241015,170100,51217883,576,576,576,576,0
|
|
20241015,170000,51217883,576,576,576,576,0
|
|
20241015,165900,51217883,576,576,576,576,0
|
|
20241015,165800,51217883,576,576,576,576,0
|
|
20241015,165700,51217883,576,576,576,576,0
|
|
20241015,165600,51217883,576,576,576,576,0
|
|
20241015,165500,51217883,576,576,576,576,0
|
|
20241015,165400,51217883,576,576,576,576,0
|
|
20241015,165300,51217883,576,576,576,576,0
|
|
20241015,165200,51217883,576,576,576,576,0
|
|
20241015,165100,51217883,576,576,576,576,0
|
|
20241015,165000,51217883,576,576,576,576,0
|
|
20241015,164900,51217883,576,576,576,576,0
|
|
20241015,164800,51217883,576,576,576,576,0
|
|
20241015,164700,51217883,576,576,576,576,0
|
|
20241015,164600,51217883,576,576,576,576,0
|
|
20241015,164500,51217883,576,576,576,576,0
|
|
20241015,164400,51217883,576,576,576,576,0
|
|
20241015,164300,51217883,576,576,576,576,0
|
|
20241015,164200,51217883,576,576,576,576,0
|
|
20241015,164100,51217883,576,576,576,576,0
|
|
20241015,164000,51217883,576,576,576,576,0
|
|
20241015,163900,51217883,576,576,576,576,0
|
|
20241015,163800,51217883,576,576,576,576,0
|
|
20241015,163700,51217883,576,576,576,576,0
|
|
20241015,163600,51217883,576,576,576,576,0
|
|
20241015,163500,51217883,576,576,576,576,3391
|
|
20241015,163400,51217883,576,576,576,576,0
|
|
20241015,163300,51217883,576,576,576,576,0
|
|
20241015,163200,51217883,576,576,576,576,0
|
|
20241015,163100,51217883,576,576,576,576,0
|
|
20241015,163000,51217883,576,576,576,576,0
|
|
20241015,162900,51217883,576,576,576,576,0
|
|
20241015,162800,51217883,576,576,576,576,0
|
|
20241015,162700,51217883,576,576,576,576,0
|
|
20241015,162600,51217883,576,576,576,576,0
|
|
20241015,162500,51217883,576,576,576,576,0
|
|
20241015,162400,51217883,576,576,576,576,0
|
|
20241015,162300,51217883,576,576,576,576,0
|
|
20241015,162200,51217883,576,576,576,576,0
|
|
20241015,162100,51217883,576,576,576,576,0
|
|
20241015,162000,51217883,576,576,576,576,0
|
|
20241015,161900,51217883,576,576,576,576,0
|
|
20241015,161800,51217883,576,576,576,576,0
|
|
20241015,161700,51217883,576,576,576,576,0
|
|
20241015,161600,51217883,576,576,576,576,0
|
|
20241015,161500,51217883,576,576,576,576,0
|
|
20241015,161400,51217883,576,576,576,576,0
|
|
20241015,161300,51217883,576,576,576,576,0
|
|
20241015,161200,51217883,576,576,576,576,0
|
|
20241015,161100,51217883,576,576,576,576,0
|
|
20241015,161000,51217883,576,576,576,576,0
|
|
20241015,160900,51217883,576,576,576,576,0
|
|
20241015,160800,51217883,576,576,576,576,0
|
|
20241015,160700,51217883,576,576,576,576,0
|
|
20241015,160600,51217883,576,576,576,576,0
|
|
20241015,160500,51217883,576,576,576,576,3391
|
|
20241015,160400,51217883,576,576,576,576,0
|
|
20241015,160300,51217883,576,576,576,576,0
|
|
20241015,160200,51217883,576,576,576,576,0
|
|
20241015,160100,51217883,576,576,576,576,0
|
|
20241015,160000,51217883,576,576,576,576,0
|
|
20241015,155900,51217883,576,576,576,576,0
|
|
20241015,155800,51217883,576,576,576,576,0
|
|
20241015,155700,51217883,576,576,576,576,0
|
|
20241015,155600,51217883,576,576,576,576,0
|
|
20241015,155500,51217883,576,576,576,576,0
|
|
20241015,155400,51217883,576,576,576,576,0
|
|
20241015,155300,51217883,576,576,576,576,0
|
|
20241015,155200,51217883,576,576,576,576,0
|
|
20241015,155100,51217883,576,576,576,576,0
|
|
20241015,155000,51217883,576,576,576,576,0
|
|
20241015,154900,51217883,576,576,576,576,0
|
|
20241015,154800,51217883,576,576,576,576,0
|
|
20241015,154700,51217883,576,576,576,576,0
|
|
20241015,154600,51217883,576,576,576,576,0
|
|
20241015,154500,51217883,576,576,576,576,0
|
|
20241015,154400,51217883,576,576,576,576,0
|
|
20241015,154300,51217883,576,576,576,576,0
|
|
20241015,154200,51217883,576,576,576,576,0
|
|
20241015,154100,51217883,576,576,576,576,0
|
|
20241015,154000,51217883,576,576,576,576,0
|
|
20241015,153900,51217883,576,576,576,576,0
|
|
20241015,153800,51217883,576,576,576,576,0
|
|
20241015,153700,51217883,576,576,576,576,0
|
|
20241015,153600,51217883,576,576,576,576,0
|
|
20241015,153500,51217883,576,576,576,576,3391
|
|
20241015,153400,51217883,576,576,576,576,0
|
|
20241015,153300,51217883,576,576,576,576,0
|
|
20241015,153200,51217883,576,576,576,576,0
|
|
20241015,153100,51217883,576,576,576,576,0
|
|
20241015,153000,51217883,576,576,576,576,3391
|
|
20241015,152900,49264667,573,573,573,573,0
|
|
20241015,152800,49264667,573,573,573,573,0
|
|
20241015,152700,49264667,573,573,573,573,0
|
|
20241015,152600,49264667,573,573,573,573,0
|
|
20241015,152500,49264667,573,573,573,573,0
|
|
20241015,152400,49264667,573,573,573,573,0
|
|
20241015,152300,49264667,573,573,573,573,0
|
|
20241015,152200,49264667,573,573,573,573,0
|
|
20241015,152100,49264667,573,573,573,573,0
|
|
20241015,152000,49264667,573,573,573,573,0
|
|
20241015,151900,49264667,573,573,573,573,10
|
|
20241015,151800,49258937,575,575,575,575,4
|
|
20241015,151700,49256637,575,574,575,574,25
|
|
20241015,151600,49242270,574,574,574,574,3
|
|
20241015,151500,49240548,574,574,574,574,11
|
|
20241015,151400,49234234,574,574,575,574,31
|
|
20241015,151300,49216414,575,574,575,574,18
|
|
20241015,151200,49206073,575,575,575,575,10
|
|
20241015,151100,49200323,575,573,575,573,1852
|
|
20241015,151000,48139088,573,575,575,573,100
|
|
20241015,150900,48081768,575,575,575,575,15
|
|
20241015,150800,48073143,575,575,575,575,13
|
|
20241015,150700,48065668,575,575,575,575,13
|
|
20241015,150600,48058193,575,575,575,575,16
|
|
20241015,150500,48048993,575,575,575,575,10
|
|
20241015,150400,48043243,575,575,575,575,13
|
|
20241015,150300,48035768,575,575,575,575,14
|
|
20241015,150200,48027718,575,575,575,575,15
|
|
20241015,150100,48019093,575,575,575,575,12
|
|
20241015,150000,48012193,575,575,575,575,8
|
|
20241015,145900,48007593,575,575,575,575,23
|
|
20241015,145800,47994368,575,575,575,575,9
|
|
20241015,145700,47989193,575,575,575,575,10
|
|
20241015,145600,47983443,575,574,575,574,12
|
|
20241015,145500,47976544,575,575,575,575,13
|
|
20241015,145400,47969069,575,575,575,574,16
|
|
20241015,145300,47959870,575,575,575,575,8
|
|
20241015,145200,47955270,575,576,576,575,20
|
|
20241015,145100,47943756,576,576,576,576,9
|
|
20241015,145000,47938572,576,576,576,576,15
|
|
20241015,144900,47929932,575,576,576,575,16
|
|
20241015,144800,47920721,576,576,576,576,7
|
|
20241015,144700,47916689,576,575,576,575,16
|
|
20241015,144600,47907474,576,576,576,575,11
|
|
20241015,144500,47901141,576,576,576,576,17
|
|
20241015,144400,47891349,576,576,576,576,14
|
|
20241015,144300,47883285,576,576,576,576,8
|
|
20241015,144200,47878677,575,575,576,575,16
|
|
20241015,144100,47869474,573,575,575,573,940
|
|
20241015,144000,47330834,575,575,575,575,16
|
|
20241015,143900,47321634,575,575,575,575,9
|
|
20241015,143800,47316459,575,575,575,575,12
|
|
20241015,143700,47309559,575,575,575,574,12
|
|
20241015,143600,47302660,575,576,576,575,23
|
|
20241015,143500,47289424,576,575,576,575,10
|
|
20241015,143400,47283668,575,575,575,575,9
|
|
20241015,143300,47278493,575,575,575,575,16
|
|
20241015,143200,47269293,575,575,575,575,7
|
|
20241015,143100,47265268,575,575,575,575,16
|
|
20241015,143000,47256068,575,575,575,575,15
|
|
20241015,142900,47247443,575,575,575,575,11
|
|
20241015,142800,47241118,575,575,575,575,13
|
|
20241015,142700,47233643,575,575,575,575,11
|
|
20241015,142600,47227318,575,575,575,574,18
|
|
20241015,142500,47216969,575,576,576,575,30
|
|
20241015,142400,47199716,576,576,576,576,16
|
|
20241015,142300,47190500,576,576,576,576,16
|
|
20241015,142200,47181284,576,576,576,576,6
|
|
20241015,142100,47177828,576,576,576,576,17
|
|
20241015,142000,47168036,576,576,576,576,9
|
|
20241015,141900,47162852,576,576,576,576,13
|
|
20241015,141800,47155364,576,576,576,576,14
|
|
20241015,141700,47147300,576,576,576,576,16
|
|
20241015,141600,47138084,576,576,576,576,16
|
|
20241015,141500,47128868,576,576,576,576,6
|
|
20241015,141400,47125412,576,576,576,576,17
|
|
20241015,141300,47115620,576,576,576,576,10
|
|
20241015,141200,47109860,576,576,576,576,13
|
|
20241015,141100,47102372,576,576,576,576,46
|
|
20241015,141000,47075876,576,576,576,576,12
|
|
20241015,140900,47068964,576,576,576,576,17
|
|
20241015,140800,47059172,576,576,576,576,6
|
|
20241015,140700,47055716,576,576,576,576,17
|
|
20241015,140600,47045924,576,576,576,576,6
|
|
20241015,140500,47042468,576,575,576,575,28
|
|
20241015,140400,47026352,576,576,576,576,16
|
|
20241015,140300,47017136,576,576,576,576,13
|
|
20241015,140200,47009648,576,576,576,576,13
|
|
20241015,140100,47002160,576,576,576,576,11
|
|
20241015,140000,46995824,576,576,576,576,13
|
|
20241015,135900,46988336,576,576,576,576,8
|
|
20241015,135800,46983728,576,576,576,576,17
|
|
20241015,135700,46973936,576,576,576,576,16
|
|
20241015,135600,46964720,576,576,576,576,10
|
|
20241015,135500,46958960,576,576,576,576,16
|
|
20241015,135400,46949744,576,576,576,576,10
|
|
20241015,135300,46943984,576,576,576,576,12
|
|
20241015,135200,46937072,576,576,576,576,16
|
|
20241015,135100,46927856,576,576,576,576,16
|
|
20241015,135000,46918640,576,576,576,576,16
|
|
20241015,134900,46909424,576,576,576,576,11
|
|
20241015,134800,46903088,576,576,576,576,11
|
|
20241015,134700,46896752,576,576,576,576,10
|
|
20241015,134600,46890992,576,576,576,576,16
|
|
20241015,134500,46881776,576,576,576,576,16
|
|
20241015,134400,46872560,576,576,576,576,10
|
|
20241015,134300,46866800,576,576,576,576,10
|
|
20241015,134200,46861040,576,576,576,576,6
|
|
20241015,134100,46857584,576,576,576,576,10
|
|
20241015,134000,46851824,576,576,576,576,7
|
|
20241015,133900,46847792,576,576,576,576,13
|
|
20241015,133800,46840304,576,575,576,575,280
|
|
20241015,133700,46679293,576,576,576,576,16
|
|
20241015,133600,46670077,575,575,575,575,287
|
|
20241015,133500,46505052,575,575,575,575,7
|
|
20241015,133400,46501027,575,575,575,574,16
|
|
20241015,133300,46491828,575,575,575,575,11
|
|
20241015,133200,46485503,575,575,575,575,16
|
|
20241015,133100,46476303,575,575,575,575,13
|
|
20241015,133000,46468828,575,575,575,575,18
|
|
20241015,132900,46458478,575,575,575,575,6
|
|
20241015,132800,46455028,575,575,575,575,6
|
|
20241015,132700,46451578,575,575,575,575,19
|
|
20241015,132600,46440653,575,575,575,575,18
|
|
20241015,132500,46430303,575,575,575,575,15
|
|
20241015,132400,46421678,575,575,575,575,14
|
|
20241015,132300,46413628,575,575,575,575,18
|
|
20241015,132200,46403278,575,575,575,575,6
|
|
20241015,132100,46399828,575,575,575,575,3
|
|
20241015,132000,46398103,575,575,575,575,8
|
|
20241015,131900,46393503,575,575,575,575,4
|
|
20241015,131800,46391203,575,575,575,575,0
|
|
20241015,131700,46391203,575,575,575,575,0
|
|
20241015,131600,46391203,575,575,575,575,0
|
|
20241015,131500,46391203,575,575,575,575,0
|
|
20241015,131400,46391203,575,575,575,575,20
|
|
20241015,131300,46379703,575,575,575,575,10
|
|
20241015,131200,46373953,575,575,575,575,30
|
|
20241015,131100,46356703,575,575,575,575,0
|
|
20241015,131000,46356703,575,575,575,575,0
|
|
20241015,130900,46356703,575,575,575,575,30
|
|
20241015,130800,46339453,575,575,575,575,20
|
|
20241015,130700,46327953,575,575,575,575,0
|
|
20241015,130600,46327953,575,575,575,575,10
|
|
20241015,130500,46322203,574,575,575,574,11
|
|
20241015,130400,46315879,573,573,573,573,0
|
|
20241015,130300,46315879,573,573,573,573,0
|
|
20241015,130200,46315879,573,573,573,573,0
|
|
20241015,130100,46315879,573,573,573,573,0
|
|
20241015,130000,46315879,573,573,573,573,0
|
|
20241015,125900,46315879,573,573,573,573,0
|
|
20241015,125800,46315879,573,573,573,573,0
|
|
20241015,125700,46315879,573,573,573,573,0
|
|
20241015,125600,46315879,573,573,573,573,0
|
|
20241015,125500,46315879,573,573,573,573,0
|
|
20241015,125400,46315879,573,573,573,573,0
|
|
20241015,125300,46315879,573,573,573,573,0
|
|
20241015,125200,46315879,573,573,573,573,0
|
|
20241015,125100,46315879,573,573,573,573,0
|
|
20241015,125000,46315879,573,573,573,573,0
|
|
20241015,124900,46315879,573,573,573,573,0
|
|
20241015,124800,46315879,573,573,573,573,0
|
|
20241015,124700,46315879,573,573,573,573,0
|
|
20241015,124600,46315879,573,573,573,573,0
|
|
20241015,124500,46315879,573,573,573,573,0
|
|
20241015,124400,46315879,573,573,573,573,0
|
|
20241015,124300,46315879,573,573,573,573,0
|
|
20241015,124200,46315879,573,573,573,573,0
|
|
20241015,124100,46315879,573,573,573,573,0
|
|
20241015,124000,46315879,573,573,573,573,0
|
|
20241015,123900,46315879,573,573,573,573,0
|
|
20241015,123800,46315879,573,573,573,573,0
|
|
20241015,123700,46315879,573,573,573,573,0
|
|
20241015,123600,46315879,573,573,573,573,0
|
|
20241015,123500,46315879,573,573,573,573,0
|
|
20241015,123400,46315879,573,573,573,573,0
|
|
20241015,123300,46315879,573,573,573,573,0
|
|
20241015,123200,46315879,573,573,573,573,0
|
|
20241015,123100,46315879,573,573,573,573,0
|
|
20241015,123000,46315879,573,573,573,573,0
|
|
20241015,122900,46315879,573,573,573,573,0
|
|
20241015,122800,46315879,573,574,574,573,2
|
|
20241015,122700,46314732,574,574,574,574,0
|
|
20241015,122600,46314732,574,574,574,574,2
|
|
20241015,122500,46313584,575,575,575,575,0
|
|
20241015,122400,46313584,575,575,575,575,2
|
|
20241015,122300,46312434,572,572,572,572,0
|
|
20241015,122200,46312434,572,572,572,572,0
|
|
20241015,122100,46312434,572,572,572,572,0
|
|
20241015,122000,46312434,572,572,572,572,0
|
|
20241015,121900,46312434,572,573,573,572,20
|
|
20241015,121800,46300992,575,575,575,575,0
|
|
20241015,121700,46300992,575,575,575,575,0
|
|
20241015,121600,46300992,575,575,575,575,0
|
|
20241015,121500,46300992,575,575,575,575,0
|
|
20241015,121400,46300992,575,575,575,575,0
|
|
20241015,121300,46300992,575,574,575,574,6
|
|
20241015,121200,46297546,573,574,574,573,21
|
|
20241015,121100,46285494,574,574,574,574,2
|
|
20241015,121000,46284346,573,573,573,573,0
|
|
20241015,120900,46284346,573,573,573,573,0
|
|
20241015,120800,46284346,573,573,573,573,0
|
|
20241015,120700,46284346,573,573,573,573,1
|
|
20241015,120600,46283773,574,574,574,574,0
|
|
20241015,120500,46283773,574,574,574,574,0
|
|
20241015,120400,46283773,574,574,574,574,0
|
|
20241015,120300,46283773,574,574,574,574,0
|
|
20241015,120200,46283773,574,574,574,574,0
|
|
20241015,120100,46283773,574,574,574,574,0
|
|
20241015,120000,46283773,574,574,574,574,0
|
|
20241015,115900,46283773,574,574,574,574,0
|
|
20241015,115800,46283773,574,574,574,574,0
|
|
20241015,115700,46283773,574,574,574,574,0
|
|
20241015,115600,46283773,574,574,574,574,0
|
|
20241015,115500,46283773,574,574,574,574,0
|
|
20241015,115400,46283773,574,574,574,574,0
|
|
20241015,115300,46283773,574,574,574,574,0
|
|
20241015,115200,46283773,574,574,574,574,0
|
|
20241015,115100,46283773,574,574,574,574,0
|
|
20241015,115000,46283773,574,574,574,574,0
|
|
20241015,114900,46283773,574,574,574,574,0
|
|
20241015,114800,46283773,574,574,574,574,0
|
|
20241015,114700,46283773,574,574,574,574,0
|
|
20241015,114600,46283773,574,574,574,574,0
|
|
20241015,114500,46283773,574,574,574,574,0
|
|
20241015,114400,46283773,574,574,574,574,0
|
|
20241015,114300,46283773,574,574,574,574,0
|
|
20241015,114200,46283773,574,574,574,574,0
|
|
20241015,114100,46283773,574,574,574,574,0
|
|
20241015,114000,46283773,574,574,574,574,0
|
|
20241015,113900,46283773,574,574,574,574,0
|
|
20241015,113800,46283773,574,574,574,574,0
|
|
20241015,113700,46283773,574,574,574,574,0
|
|
20241015,113600,46283773,574,574,574,574,0
|
|
20241015,113500,46283773,574,574,574,574,0
|
|
20241015,113400,46283773,574,574,574,574,0
|
|
20241015,113300,46283773,574,574,574,574,0
|
|
20241015,113200,46283773,574,574,574,574,0
|
|
20241015,113100,46283773,574,574,574,574,1
|
|
20241015,113000,46283199,573,573,573,573,1
|
|
20241015,112900,46282626,572,572,572,572,0
|
|
20241015,112800,46282626,572,572,572,572,0
|
|
20241015,112700,46282626,572,572,572,572,0
|
|
20241015,112600,46282626,572,572,572,572,0
|
|
20241015,112500,46282626,572,572,572,572,0
|
|
20241015,112400,46282626,572,572,572,572,0
|
|
20241015,112300,46282626,572,572,572,572,0
|
|
20241015,112200,46282626,572,572,572,572,0
|
|
20241015,112100,46282626,572,572,572,572,0
|
|
20241015,112000,46282626,572,572,572,572,0
|
|
20241015,111900,46282626,572,572,572,572,0
|
|
20241015,111800,46282626,572,572,572,572,0
|
|
20241015,111700,46282626,572,572,572,572,0
|
|
20241015,111600,46282626,572,572,572,572,9
|
|
20241015,111500,46277478,572,572,572,572,0
|
|
20241015,111400,46277478,572,572,572,572,0
|
|
20241015,111300,46277478,572,572,572,572,0
|
|
20241015,111200,46277478,572,572,572,572,0
|
|
20241015,111100,46277478,572,572,572,572,0
|
|
20241015,111000,46277478,572,572,572,572,0
|
|
20241015,110900,46277478,572,572,572,572,0
|
|
20241015,110800,46277478,572,572,572,572,1000
|
|
20241015,110700,45705478,572,572,572,572,0
|
|
20241015,110600,45705478,572,572,572,572,500
|
|
20241015,110500,45419478,570,570,570,570,0
|
|
20241015,110400,45419478,570,570,570,570,0
|
|
20241015,110300,45419478,570,570,570,570,0
|
|
20241015,110200,45419478,570,570,570,570,0
|
|
20241015,110100,45419478,570,571,571,570,601
|
|
20241015,110000,45076897,573,573,573,573,0
|
|
20241015,105900,45076897,573,573,573,573,0
|
|
20241015,105800,45076897,573,573,573,573,0
|
|
20241015,105700,45076897,573,573,573,573,0
|
|
20241015,105600,45076897,573,573,573,573,0
|
|
20241015,105500,45076897,573,573,573,573,0
|
|
20241015,105400,45076897,573,573,573,573,0
|
|
20241015,105300,45076897,573,573,573,573,2500
|
|
20241015,105200,43644397,573,572,573,572,1100
|
|
20241015,105100,43014098,571,571,571,571,0
|
|
20241015,105000,43014098,571,571,571,571,0
|
|
20241015,104900,43014098,571,572,572,571,905
|
|
20241015,104800,42496440,571,570,571,570,3
|
|
20241015,104700,42494728,571,571,571,571,1
|
|
20241015,104600,42494157,573,573,573,573,1000
|
|
20241015,104500,41921157,573,573,573,573,1000
|
|
20241015,104400,41348157,573,573,573,573,1000
|
|
20241015,104300,40775157,573,573,573,573,1000
|
|
20241015,104200,40202157,573,573,573,573,0
|
|
20241015,104100,40202157,573,573,573,573,0
|
|
20241015,104000,40202157,573,573,573,573,0
|
|
20241015,103900,40202157,573,573,573,573,0
|
|
20241015,103800,40202157,573,573,573,573,0
|
|
20241015,103700,40202157,573,573,573,573,0
|
|
20241015,103600,40202157,573,573,573,573,0
|
|
20241015,103500,40202157,573,573,573,573,0
|
|
20241015,103400,40202157,573,573,573,573,0
|
|
20241015,103300,40202157,573,573,573,573,0
|
|
20241015,103200,40202157,573,573,573,573,0
|
|
20241015,103100,40202157,573,573,573,573,0
|
|
20241015,103000,40202157,573,573,573,573,0
|
|
20241015,102900,40202157,573,573,573,573,0
|
|
20241015,102800,40202157,573,573,573,573,5
|
|
20241015,102700,40199292,572,572,572,572,0
|
|
20241015,102600,40199292,572,572,572,572,0
|
|
20241015,102500,40199292,572,572,572,572,1
|
|
20241015,102400,40198720,572,572,572,572,1
|
|
20241015,102300,40198148,570,572,572,570,54415
|
|
20241015,102200,9176322,572,572,572,572,0
|
|
20241015,102100,9176322,572,572,572,572,0
|
|
20241015,102000,9176322,572,572,572,572,0
|
|
20241015,101900,9176322,572,572,572,572,40
|
|
20241015,101800,9153442,573,573,573,573,0
|
|
20241015,101700,9153442,573,573,573,573,0
|
|
20241015,101600,9153442,573,573,573,573,0
|
|
20241015,101500,9153442,573,573,573,573,0
|
|
20241015,101400,9153442,573,573,573,573,0
|
|
20241015,101300,9153442,573,573,573,573,0
|
|
20241015,101200,9153442,573,573,573,573,0
|
|
20241015,101100,9153442,573,573,573,573,0
|
|
20241015,101000,9153442,573,573,573,573,0
|
|
20241015,100900,9153442,573,573,573,573,0
|
|
20241015,100800,9153442,573,573,573,573,645
|
|
20241015,100700,8783857,573,573,573,573,0
|
|
20241015,100600,8783857,573,573,573,573,0
|
|
20241015,100500,8783857,573,573,573,573,2
|
|
20241015,100400,8782711,573,573,573,573,0
|
|
20241015,100300,8782711,573,573,573,573,0
|
|
20241015,100200,8782711,573,573,573,573,0
|
|
20241015,100100,8782711,573,573,573,573,1
|
|
20241015,100000,8782138,573,573,573,573,14
|
|
20241015,095900,8774116,573,573,573,573,0
|
|
20241015,095800,8774116,573,573,573,573,0
|
|
20241015,095700,8774116,573,573,573,573,0
|
|
20241015,095600,8774116,573,573,573,573,0
|
|
20241015,095500,8774116,573,573,573,573,0
|
|
20241015,095400,8774116,573,573,573,573,0
|
|
20241015,095300,8774116,573,573,573,573,50
|
|
20241015,095200,8745466,572,572,572,572,0
|
|
20241015,095100,8745466,572,572,572,572,0
|
|
20241015,095000,8745466,572,572,572,572,0
|
|
20241015,094900,8745466,572,572,572,572,0
|
|
20241015,094800,8745466,572,572,572,572,0
|
|
20241015,094700,8745466,572,572,572,572,0
|
|
20241015,094600,8745466,572,572,572,572,0
|
|
20241015,094500,8745466,572,572,572,572,0
|
|
20241015,094400,8745466,572,572,572,572,0
|
|
20241015,094300,8745466,572,572,572,572,1
|
|
20241015,094200,8744894,572,572,572,572,3
|
|
20241015,094100,8743178,570,570,570,570,0
|
|
20241015,094000,8743178,570,570,570,570,0
|
|
20241015,093900,8743178,570,570,570,570,0
|
|
20241015,093800,8743178,570,572,572,570,3818
|
|
20241015,093700,6565372,572,575,575,572,9466
|
|
20241015,093600,1142774,576,577,577,576,5
|
|
20241015,093500,1139891,576,577,577,576,102
|
|
20241015,093400,1081135,577,577,577,577,4
|
|
20241015,093300,1078827,577,577,577,577,3
|
|
20241015,093200,1077096,577,577,577,577,3
|
|
20241015,093100,1075365,577,577,577,577,4
|
|
20241015,093000,1073057,577,577,577,577,3
|
|
20241015,092900,1071326,577,577,577,577,3
|
|
20241015,092800,1069595,577,577,577,577,3
|
|
20241015,092700,1067864,577,577,577,577,3
|
|
20241015,092600,1066133,577,577,577,577,6
|
|
20241015,092500,1062671,577,577,577,576,9
|
|
20241015,092400,1057482,577,577,578,577,6
|
|
20241015,092300,1054018,577,577,577,577,3
|
|
20241015,092200,1052287,577,577,577,577,5
|
|
20241015,092100,1049402,577,577,577,577,3
|
|
20241015,092000,1047671,577,577,577,577,3
|
|
20241015,091900,1045940,577,577,577,577,3
|
|
20241015,091800,1044209,577,577,577,577,3
|
|
20241015,091700,1042478,577,577,577,577,3
|
|
20241015,091600,1040747,577,577,577,577,3
|
|
20241015,091500,1039016,577,577,577,577,3
|
|
20241015,091400,1037285,576,575,576,575,1098
|
|
20241015,091300,405934,575,575,575,575,3
|
|
20241015,091200,404209,575,575,575,575,3
|
|
20241015,091100,402484,575,574,575,574,15
|
|
20241015,091000,393871,574,574,574,574,1
|
|
20241015,090900,393297,574,574,574,574,0
|
|
20241015,090800,393297,574,574,574,573,127
|
|
20241015,090700,320400,575,575,575,575,17
|
|
20241015,090600,310625,575,575,575,575,0
|
|
20241015,090500,310625,575,575,575,575,1
|
|
20241015,090400,310050,574,574,574,574,0
|
|
20241015,090300,310050,574,574,574,574,0
|
|
20241015,090200,310050,574,574,574,574,0
|
|
20241015,090100,310050,574,574,574,574,0
|
|
20241015,090000,310050,574,574,574,574,510
|