680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,201700,37996923,777,777,777,777,521
|
|
20241010,201600,37996923,777,777,777,777,0
|
|
20241010,201500,37996923,777,777,777,777,0
|
|
20241010,201400,37996923,777,777,777,777,0
|
|
20241010,201300,37996923,777,777,777,777,0
|
|
20241010,201200,37996923,777,777,777,777,0
|
|
20241010,201100,37996923,777,777,777,777,0
|
|
20241010,201000,37996923,777,777,777,777,0
|
|
20241010,200900,37996923,777,777,777,777,0
|
|
20241010,200800,37996923,777,777,777,777,0
|
|
20241010,200700,37996923,777,777,777,777,0
|
|
20241010,200600,37996923,777,777,777,777,0
|
|
20241010,200500,37996923,777,777,777,777,0
|
|
20241010,200400,37996923,777,777,777,777,0
|
|
20241010,200300,37996923,777,777,777,777,0
|
|
20241010,200200,37996923,777,777,777,777,0
|
|
20241010,200100,37996923,777,777,777,777,0
|
|
20241010,200000,37996923,777,777,777,777,0
|
|
20241010,195900,37996923,777,777,777,777,0
|
|
20241010,195800,37996923,777,777,777,777,0
|
|
20241010,195700,37996923,777,777,777,777,0
|
|
20241010,195600,37996923,777,777,777,777,0
|
|
20241010,195500,37996923,777,777,777,777,0
|
|
20241010,195400,37996923,777,777,777,777,0
|
|
20241010,195300,37996923,777,777,777,777,0
|
|
20241010,195200,37996923,777,777,777,777,0
|
|
20241010,195100,37996923,777,777,777,777,0
|
|
20241010,195000,37996923,777,777,777,777,0
|
|
20241010,194900,37996923,777,777,777,777,0
|
|
20241010,194800,37996923,777,777,777,777,0
|
|
20241010,194700,37996923,777,777,777,777,521
|
|
20241010,194600,37996923,777,777,777,777,0
|
|
20241010,194500,37996923,777,777,777,777,0
|
|
20241010,194400,37996923,777,777,777,777,0
|
|
20241010,194300,37996923,777,777,777,777,0
|
|
20241010,194200,37996923,777,777,777,777,0
|
|
20241010,194100,37996923,777,777,777,777,0
|
|
20241010,194000,37996923,777,777,777,777,0
|
|
20241010,193900,37996923,777,777,777,777,0
|
|
20241010,193800,37996923,777,777,777,777,0
|
|
20241010,193700,37996923,777,777,777,777,0
|
|
20241010,193600,37996923,777,777,777,777,0
|
|
20241010,193500,37996923,777,777,777,777,0
|
|
20241010,193400,37996923,777,777,777,777,0
|
|
20241010,193300,37996923,777,777,777,777,0
|
|
20241010,193200,37996923,777,777,777,777,0
|
|
20241010,193100,37996923,777,777,777,777,0
|
|
20241010,193000,37996923,777,777,777,777,0
|
|
20241010,192900,37996923,777,777,777,777,0
|
|
20241010,192800,37996923,777,777,777,777,0
|
|
20241010,192700,37996923,777,777,777,777,0
|
|
20241010,192600,37996923,777,777,777,777,0
|
|
20241010,192500,37996923,777,777,777,777,0
|
|
20241010,192400,37996923,777,777,777,777,0
|
|
20241010,192300,37996923,777,777,777,777,0
|
|
20241010,192200,37996923,777,777,777,777,0
|
|
20241010,192100,37996923,777,777,777,777,0
|
|
20241010,192000,37996923,777,777,777,777,0
|
|
20241010,191900,37996923,777,777,777,777,0
|
|
20241010,191800,37996923,777,777,777,777,0
|
|
20241010,191700,37996923,777,777,777,777,521
|
|
20241010,191600,37996923,777,777,777,777,0
|
|
20241010,191500,37996923,777,777,777,777,0
|
|
20241010,191400,37996923,777,777,777,777,0
|
|
20241010,191300,37996923,777,777,777,777,0
|
|
20241010,191200,37996923,777,777,777,777,0
|
|
20241010,191100,37996923,777,777,777,777,0
|
|
20241010,191000,37996923,777,777,777,777,0
|
|
20241010,190900,37996923,777,777,777,777,0
|
|
20241010,190800,37996923,777,777,777,777,0
|
|
20241010,190700,37996923,777,777,777,777,0
|
|
20241010,190600,37996923,777,777,777,777,0
|
|
20241010,190500,37996923,777,777,777,777,0
|
|
20241010,190400,37996923,777,777,777,777,0
|
|
20241010,190300,37996923,777,777,777,777,0
|
|
20241010,190200,37996923,777,777,777,777,0
|
|
20241010,190100,37996923,777,777,777,777,0
|
|
20241010,190000,37996923,777,777,777,777,0
|
|
20241010,185900,37996923,777,777,777,777,0
|
|
20241010,185800,37996923,777,777,777,777,0
|
|
20241010,185700,37996923,777,777,777,777,0
|
|
20241010,185600,37996923,777,777,777,777,0
|
|
20241010,185500,37996923,777,777,777,777,0
|
|
20241010,185400,37996923,777,777,777,777,0
|
|
20241010,185300,37996923,777,777,777,777,0
|
|
20241010,185200,37996923,777,777,777,777,0
|
|
20241010,185100,37996923,777,777,777,777,0
|
|
20241010,185000,37996923,777,777,777,777,0
|
|
20241010,184900,37996923,777,777,777,777,0
|
|
20241010,184800,37996923,777,777,777,777,0
|
|
20241010,184700,37996923,777,777,777,777,521
|
|
20241010,184600,37996923,777,777,777,777,0
|
|
20241010,184500,37996923,777,777,777,777,0
|
|
20241010,184400,37996923,777,777,777,777,0
|
|
20241010,184300,37996923,777,777,777,777,0
|
|
20241010,184200,37996923,777,777,777,777,0
|
|
20241010,184100,37996923,777,777,777,777,0
|
|
20241010,184000,37996923,777,777,777,777,0
|
|
20241010,183900,37996923,777,777,777,777,0
|
|
20241010,183800,37996923,777,777,777,777,0
|
|
20241010,183700,37996923,777,777,777,777,0
|
|
20241010,183600,37996923,777,777,777,777,0
|
|
20241010,183500,37996923,777,777,777,777,0
|
|
20241010,183400,37996923,777,777,777,777,0
|
|
20241010,183300,37996923,777,777,777,777,0
|
|
20241010,183200,37996923,777,777,777,777,0
|
|
20241010,183100,37996923,777,777,777,777,0
|
|
20241010,183000,37996923,777,777,777,777,0
|
|
20241010,182900,37996923,777,777,777,777,0
|
|
20241010,182800,37996923,777,777,777,777,0
|
|
20241010,182700,37996923,777,777,777,777,0
|
|
20241010,182600,37996923,777,777,777,777,0
|
|
20241010,182500,37996923,777,777,777,777,0
|
|
20241010,182400,37996923,777,777,777,777,0
|
|
20241010,182300,37996923,777,777,777,777,0
|
|
20241010,182200,37996923,777,777,777,777,0
|
|
20241010,182100,37996923,777,777,777,777,0
|
|
20241010,182000,37996923,777,777,777,777,0
|
|
20241010,181900,37996923,777,777,777,777,0
|
|
20241010,181800,37996923,777,777,777,777,0
|
|
20241010,181700,37996923,777,777,777,777,521
|
|
20241010,181600,37996923,777,777,777,777,0
|
|
20241010,181500,37996923,777,777,777,777,0
|
|
20241010,181400,37996923,777,777,777,777,0
|
|
20241010,181300,37996923,777,777,777,777,0
|
|
20241010,181200,37996923,777,777,777,777,0
|
|
20241010,181100,37996923,777,777,777,777,0
|
|
20241010,181000,37996923,777,777,777,777,0
|
|
20241010,180900,37996923,777,777,777,777,0
|
|
20241010,180800,37996923,777,777,777,777,0
|
|
20241010,180700,37996923,777,777,777,777,0
|
|
20241010,180600,37996923,777,777,777,777,0
|
|
20241010,180500,37996923,777,777,777,777,0
|
|
20241010,180400,37996923,777,777,777,777,0
|
|
20241010,180300,37996923,777,777,777,777,0
|
|
20241010,180200,37996923,777,777,777,777,0
|
|
20241010,180100,37996923,777,777,777,777,0
|
|
20241010,180000,37996923,777,777,777,777,0
|
|
20241010,175900,37996923,777,777,777,777,0
|
|
20241010,175800,37996923,777,777,777,777,0
|
|
20241010,175700,37996923,777,777,777,777,0
|
|
20241010,175600,37996923,777,777,777,777,0
|
|
20241010,175500,37996923,777,777,777,777,0
|
|
20241010,175400,37996923,777,777,777,777,0
|
|
20241010,175300,37996923,777,777,777,777,0
|
|
20241010,175200,37996923,777,777,777,777,0
|
|
20241010,175100,37996923,777,777,777,777,0
|
|
20241010,175000,37996923,777,777,777,777,0
|
|
20241010,174900,37996923,777,777,777,777,0
|
|
20241010,174800,37996923,777,777,777,777,0
|
|
20241010,174700,37996923,777,777,777,777,521
|
|
20241010,174600,37996923,777,777,777,777,0
|
|
20241010,174500,37996923,777,777,777,777,0
|
|
20241010,174400,37996923,777,777,777,777,0
|
|
20241010,174300,37996923,777,777,777,777,0
|
|
20241010,174200,37996923,777,777,777,777,0
|
|
20241010,174100,37996923,777,777,777,777,0
|
|
20241010,174000,37996923,777,777,777,777,0
|
|
20241010,173900,37996923,777,777,777,777,0
|
|
20241010,173800,37996923,777,777,777,777,0
|
|
20241010,173700,37996923,777,777,777,777,0
|
|
20241010,173600,37996923,777,777,777,777,0
|
|
20241010,173500,37996923,777,777,777,777,0
|
|
20241010,173400,37996923,777,777,777,777,0
|
|
20241010,173300,37996923,777,777,777,777,0
|
|
20241010,173200,37996923,777,777,777,777,0
|
|
20241010,173100,37996923,777,777,777,777,0
|
|
20241010,173000,37996923,777,777,777,777,0
|
|
20241010,172900,37996923,777,777,777,777,0
|
|
20241010,172800,37996923,777,777,777,777,0
|
|
20241010,172700,37996923,777,777,777,777,0
|
|
20241010,172600,37996923,777,777,777,777,0
|
|
20241010,172500,37996923,777,777,777,777,0
|
|
20241010,172400,37996923,777,777,777,777,0
|
|
20241010,172300,37996923,777,777,777,777,0
|
|
20241010,172200,37996923,777,777,777,777,0
|
|
20241010,172100,37996923,777,777,777,777,0
|
|
20241010,172000,37996923,777,777,777,777,0
|
|
20241010,171900,37996923,777,777,777,777,0
|
|
20241010,171800,37996923,777,777,777,777,0
|
|
20241010,171700,37996923,777,777,777,777,521
|
|
20241010,171600,37996923,777,777,777,777,0
|
|
20241010,171500,37996923,777,777,777,777,0
|
|
20241010,171400,37996923,777,777,777,777,0
|
|
20241010,171300,37996923,777,777,777,777,0
|
|
20241010,171200,37996923,777,777,777,777,0
|
|
20241010,171100,37996923,777,777,777,777,0
|
|
20241010,171000,37996923,777,777,777,777,0
|
|
20241010,170900,37996923,777,777,777,777,0
|
|
20241010,170800,37996923,777,777,777,777,0
|
|
20241010,170700,37996923,777,777,777,777,0
|
|
20241010,170600,37996923,777,777,777,777,0
|
|
20241010,170500,37996923,777,777,777,777,0
|
|
20241010,170400,37996923,777,777,777,777,0
|
|
20241010,170300,37996923,777,777,777,777,0
|
|
20241010,170200,37996923,777,777,777,777,0
|
|
20241010,170100,37996923,777,777,777,777,0
|
|
20241010,170000,37996923,777,777,777,777,0
|
|
20241010,165900,37996923,777,777,777,777,0
|
|
20241010,165800,37996923,777,777,777,777,0
|
|
20241010,165700,37996923,777,777,777,777,0
|
|
20241010,165600,37996923,777,777,777,777,0
|
|
20241010,165500,37996923,777,777,777,777,0
|
|
20241010,165400,37996923,777,777,777,777,0
|
|
20241010,165300,37996923,777,777,777,777,0
|
|
20241010,165200,37996923,777,777,777,777,0
|
|
20241010,165100,37996923,777,777,777,777,0
|
|
20241010,165000,37996923,777,777,777,777,0
|
|
20241010,164900,37996923,777,777,777,777,0
|
|
20241010,164800,37996923,777,777,777,777,0
|
|
20241010,164700,37996923,777,777,777,777,521
|
|
20241010,164600,37996923,777,777,777,777,0
|
|
20241010,164500,37996923,777,777,777,777,0
|
|
20241010,164400,37996923,777,777,777,777,0
|
|
20241010,164300,37996923,777,777,777,777,0
|
|
20241010,164200,37996923,777,777,777,777,0
|
|
20241010,164100,37996923,777,777,777,777,0
|
|
20241010,164000,37996923,777,777,777,777,0
|
|
20241010,163900,37996923,777,777,777,777,0
|
|
20241010,163800,37996923,777,777,777,777,0
|
|
20241010,163700,37996923,777,777,777,777,0
|
|
20241010,163600,37996923,777,777,777,777,0
|
|
20241010,163500,37996923,777,777,777,777,0
|
|
20241010,163400,37996923,777,777,777,777,0
|
|
20241010,163300,37996923,777,777,777,777,0
|
|
20241010,163200,37996923,777,777,777,777,0
|
|
20241010,163100,37996923,777,777,777,777,0
|
|
20241010,163000,37996923,777,777,777,777,0
|
|
20241010,162900,37996923,777,777,777,777,0
|
|
20241010,162800,37996923,777,777,777,777,0
|
|
20241010,162700,37996923,777,777,777,777,0
|
|
20241010,162600,37996923,777,777,777,777,0
|
|
20241010,162500,37996923,777,777,777,777,0
|
|
20241010,162400,37996923,777,777,777,777,0
|
|
20241010,162300,37996923,777,777,777,777,0
|
|
20241010,162200,37996923,777,777,777,777,0
|
|
20241010,162100,37996923,777,777,777,777,0
|
|
20241010,162000,37996923,777,777,777,777,0
|
|
20241010,161900,37996923,777,777,777,777,0
|
|
20241010,161800,37996923,777,777,777,777,0
|
|
20241010,161700,37996923,777,777,777,777,521
|
|
20241010,161600,37996923,777,777,777,777,0
|
|
20241010,161500,37996923,777,777,777,777,0
|
|
20241010,161400,37996923,777,777,777,777,0
|
|
20241010,161300,37996923,777,777,777,777,0
|
|
20241010,161200,37996923,777,777,777,777,0
|
|
20241010,161100,37996923,777,777,777,777,0
|
|
20241010,161000,37996923,777,777,777,777,0
|
|
20241010,160900,37996923,777,777,777,777,0
|
|
20241010,160800,37996923,777,777,777,777,0
|
|
20241010,160700,37996923,777,777,777,777,0
|
|
20241010,160600,37996923,777,777,777,777,0
|
|
20241010,160500,37996923,777,777,777,777,0
|
|
20241010,160400,37996923,777,777,777,777,0
|
|
20241010,160300,37996923,777,777,777,777,0
|
|
20241010,160200,37996923,777,777,777,777,0
|
|
20241010,160100,37996923,777,777,777,777,0
|
|
20241010,160000,37996923,777,777,777,777,0
|
|
20241010,155900,37996923,777,777,777,777,0
|
|
20241010,155800,37996923,777,777,777,777,0
|
|
20241010,155700,37996923,777,777,777,777,0
|
|
20241010,155600,37996923,777,777,777,777,0
|
|
20241010,155500,37996923,777,777,777,777,0
|
|
20241010,155400,37996923,777,777,777,777,0
|
|
20241010,155300,37996923,777,777,777,777,0
|
|
20241010,155200,37996923,777,777,777,777,0
|
|
20241010,155100,37996923,777,777,777,777,0
|
|
20241010,155000,37996923,777,777,777,777,0
|
|
20241010,154900,37996923,777,777,777,777,0
|
|
20241010,154800,37996923,777,777,777,777,0
|
|
20241010,154700,37996923,777,777,777,777,521
|
|
20241010,154600,37996923,777,777,777,777,0
|
|
20241010,154500,37996923,777,777,777,777,0
|
|
20241010,154400,37996923,777,777,777,777,0
|
|
20241010,154300,37996923,777,777,777,777,0
|
|
20241010,154200,37996923,777,777,777,777,0
|
|
20241010,154100,37996923,777,777,777,777,0
|
|
20241010,154000,37996923,777,777,777,777,0
|
|
20241010,153900,37996923,777,777,777,777,0
|
|
20241010,153800,37996923,777,777,777,777,0
|
|
20241010,153700,37996923,777,777,777,777,0
|
|
20241010,153600,37996923,777,777,777,777,0
|
|
20241010,153500,37996923,777,777,777,777,0
|
|
20241010,153400,37996923,777,777,777,777,0
|
|
20241010,153300,37996923,777,777,777,777,0
|
|
20241010,153200,37996923,777,777,777,777,0
|
|
20241010,153100,37996923,777,777,777,777,0
|
|
20241010,153000,37996923,777,777,777,777,521
|
|
20241010,152900,37592106,777,777,777,777,0
|
|
20241010,152800,37592106,777,777,777,777,0
|
|
20241010,152700,37592106,777,777,777,777,0
|
|
20241010,152600,37592106,777,777,777,777,0
|
|
20241010,152500,37592106,777,777,777,777,0
|
|
20241010,152400,37592106,777,777,777,777,0
|
|
20241010,152300,37592106,777,777,777,777,0
|
|
20241010,152200,37592106,777,777,777,777,0
|
|
20241010,152100,37592106,777,777,777,777,0
|
|
20241010,152000,37592106,777,777,777,777,0
|
|
20241010,151900,37592106,777,777,777,777,0
|
|
20241010,151800,37592106,777,777,777,777,0
|
|
20241010,151700,37592106,777,777,777,777,12
|
|
20241010,151600,37582782,777,777,777,777,511
|
|
20241010,151500,37185735,777,777,777,777,0
|
|
20241010,151400,37185735,777,777,777,777,0
|
|
20241010,151300,37185735,777,777,777,777,1
|
|
20241010,151200,37184958,777,777,777,777,0
|
|
20241010,151100,37184958,777,777,777,777,0
|
|
20241010,151000,37184958,777,777,777,777,0
|
|
20241010,150900,37184958,777,777,777,777,0
|
|
20241010,150800,37184958,777,777,777,777,8
|
|
20241010,150700,37178742,777,776,777,775,330
|
|
20241010,150600,36922759,777,777,777,777,0
|
|
20241010,150500,36922759,777,777,777,777,0
|
|
20241010,150400,36922759,777,777,777,777,4
|
|
20241010,150300,36919651,777,777,777,777,0
|
|
20241010,150200,36919651,777,777,777,777,0
|
|
20241010,150100,36919651,777,777,777,777,8
|
|
20241010,150000,36913435,777,777,777,777,8
|
|
20241010,145900,36907219,777,777,777,777,0
|
|
20241010,145800,36907219,777,776,777,776,787
|
|
20241010,145700,36296495,776,776,776,776,312
|
|
20241010,145600,36054383,776,776,776,776,1003
|
|
20241010,145500,35276055,776,776,776,776,0
|
|
20241010,145400,35276055,776,776,776,776,0
|
|
20241010,145300,35276055,776,776,776,776,0
|
|
20241010,145200,35276055,776,776,776,776,0
|
|
20241010,145100,35276055,776,776,776,776,0
|
|
20241010,145000,35276055,776,776,776,776,1
|
|
20241010,144900,35275279,774,774,774,774,0
|
|
20241010,144800,35275279,774,774,774,774,1
|
|
20241010,144700,35274505,777,777,777,777,0
|
|
20241010,144600,35274505,777,776,777,776,53
|
|
20241010,144500,35233374,776,776,776,776,1000
|
|
20241010,144400,34457374,777,777,777,777,13
|
|
20241010,144300,34447273,777,777,777,777,0
|
|
20241010,144200,34447273,777,777,777,777,0
|
|
20241010,144100,34447273,777,777,777,777,3
|
|
20241010,144000,34444942,772,773,773,772,1158
|
|
20241010,143900,33550679,773,775,775,773,22
|
|
20241010,143800,33533649,777,777,777,777,0
|
|
20241010,143700,33533649,777,777,777,777,11
|
|
20241010,143600,33525102,775,775,775,775,31
|
|
20241010,143500,33501077,775,775,775,775,0
|
|
20241010,143400,33501077,775,775,775,775,0
|
|
20241010,143300,33501077,775,775,775,775,1
|
|
20241010,143200,33500302,773,773,773,773,0
|
|
20241010,143100,33500302,773,773,773,773,400
|
|
20241010,143000,33191102,773,773,773,773,0
|
|
20241010,142900,33191102,773,773,773,773,0
|
|
20241010,142800,33191102,773,773,773,773,301
|
|
20241010,142700,32958429,777,777,777,777,0
|
|
20241010,142600,32958429,777,777,777,777,0
|
|
20241010,142500,32958429,777,777,777,777,0
|
|
20241010,142400,32958429,777,777,777,777,0
|
|
20241010,142300,32958429,777,777,777,777,0
|
|
20241010,142200,32958429,777,777,777,777,0
|
|
20241010,142100,32958429,777,777,777,777,0
|
|
20241010,142000,32958429,777,774,777,774,51
|
|
20241010,141900,32918917,773,773,773,773,581
|
|
20241010,141800,32469804,773,773,773,773,1492
|
|
20241010,141700,31316488,774,774,774,774,0
|
|
20241010,141600,31316488,774,774,774,774,0
|
|
20241010,141500,31316488,774,774,774,774,0
|
|
20241010,141400,31316488,774,774,774,774,567
|
|
20241010,141300,30877630,775,775,775,775,0
|
|
20241010,141200,30877630,775,775,775,775,0
|
|
20241010,141100,30877630,775,775,775,775,0
|
|
20241010,141000,30877630,775,775,775,775,374
|
|
20241010,140900,30587780,777,777,777,777,0
|
|
20241010,140800,30587780,777,777,777,777,0
|
|
20241010,140700,30587780,777,777,777,777,0
|
|
20241010,140600,30587780,777,777,777,777,0
|
|
20241010,140500,30587780,777,777,777,777,0
|
|
20241010,140400,30587780,777,777,777,777,0
|
|
20241010,140300,30587780,777,777,777,777,136
|
|
20241010,140200,30482108,777,777,777,777,0
|
|
20241010,140100,30482108,777,777,777,777,0
|
|
20241010,140000,30482108,777,777,777,777,0
|
|
20241010,135900,30482108,777,777,777,777,0
|
|
20241010,135800,30482108,777,777,777,777,0
|
|
20241010,135700,30482108,777,777,777,777,0
|
|
20241010,135600,30482108,777,777,777,777,0
|
|
20241010,135500,30482108,777,776,777,776,151
|
|
20241010,135400,30364931,777,777,777,777,0
|
|
20241010,135300,30364931,777,777,777,777,0
|
|
20241010,135200,30364931,777,777,777,777,0
|
|
20241010,135100,30364931,777,777,777,777,0
|
|
20241010,135000,30364931,777,777,777,777,0
|
|
20241010,134900,30364931,777,777,777,777,0
|
|
20241010,134800,30364931,777,777,777,777,150
|
|
20241010,134700,30248381,777,777,777,777,0
|
|
20241010,134600,30248381,777,777,777,777,0
|
|
20241010,134500,30248381,777,777,777,777,150
|
|
20241010,134400,30131831,777,777,777,777,0
|
|
20241010,134300,30131831,777,777,777,777,0
|
|
20241010,134200,30131831,777,777,777,777,0
|
|
20241010,134100,30131831,777,777,777,777,0
|
|
20241010,134000,30131831,777,777,777,777,24
|
|
20241010,133900,30113183,776,776,776,776,0
|
|
20241010,133800,30113183,776,776,776,776,0
|
|
20241010,133700,30113183,776,776,776,776,0
|
|
20241010,133600,30113183,776,777,777,776,1856
|
|
20241010,133500,28672923,777,777,777,777,0
|
|
20241010,133400,28672923,777,777,777,777,14
|
|
20241010,133300,28662045,778,778,778,778,0
|
|
20241010,133200,28662045,778,778,778,778,0
|
|
20241010,133100,28662045,778,778,778,778,0
|
|
20241010,133000,28662045,778,778,778,778,0
|
|
20241010,132900,28662045,778,778,778,778,0
|
|
20241010,132800,28662045,778,778,778,778,0
|
|
20241010,132700,28662045,778,778,778,778,0
|
|
20241010,132600,28662045,778,778,778,778,0
|
|
20241010,132500,28662045,778,778,778,778,0
|
|
20241010,132400,28662045,778,778,778,778,0
|
|
20241010,132300,28662045,778,778,778,778,1
|
|
20241010,132200,28661267,776,776,776,776,0
|
|
20241010,132100,28661267,776,776,776,776,1
|
|
20241010,132000,28660491,778,778,778,778,0
|
|
20241010,131900,28660491,778,778,778,778,0
|
|
20241010,131800,28660491,778,778,778,778,0
|
|
20241010,131700,28660491,778,778,778,778,0
|
|
20241010,131600,28660491,778,778,778,778,0
|
|
20241010,131500,28660491,778,778,778,778,2
|
|
20241010,131400,28658935,778,778,778,778,0
|
|
20241010,131300,28658935,778,778,778,778,10
|
|
20241010,131200,28651155,778,778,778,778,0
|
|
20241010,131100,28651155,778,778,778,778,0
|
|
20241010,131000,28651155,778,778,778,778,0
|
|
20241010,130900,28651155,778,778,778,778,0
|
|
20241010,130800,28651155,778,778,778,778,0
|
|
20241010,130700,28651155,778,778,778,778,0
|
|
20241010,130600,28651155,778,778,778,778,0
|
|
20241010,130500,28651155,778,778,778,778,0
|
|
20241010,130400,28651155,778,778,778,778,0
|
|
20241010,130300,28651155,778,778,778,778,0
|
|
20241010,130200,28651155,778,778,778,778,0
|
|
20241010,130100,28651155,778,778,778,778,0
|
|
20241010,130000,28651155,778,778,778,778,0
|
|
20241010,125900,28651155,778,778,778,778,0
|
|
20241010,125800,28651155,778,778,778,778,1
|
|
20241010,125700,28650377,777,777,777,777,0
|
|
20241010,125600,28650377,777,777,777,777,0
|
|
20241010,125500,28650377,777,777,777,777,57
|
|
20241010,125400,28606088,777,777,777,777,0
|
|
20241010,125300,28606088,777,778,778,777,33
|
|
20241010,125200,28580417,778,778,778,778,5
|
|
20241010,125100,28576527,778,778,778,778,0
|
|
20241010,125000,28576527,778,778,778,778,0
|
|
20241010,124900,28576527,778,778,778,778,0
|
|
20241010,124800,28576527,778,778,778,778,0
|
|
20241010,124700,28576527,778,778,778,778,0
|
|
20241010,124600,28576527,778,778,778,778,0
|
|
20241010,124500,28576527,778,778,778,778,0
|
|
20241010,124400,28576527,778,778,778,778,0
|
|
20241010,124300,28576527,778,778,778,778,1
|
|
20241010,124200,28575749,774,774,774,774,131
|
|
20241010,124100,28474355,779,779,779,779,0
|
|
20241010,124000,28474355,779,779,779,779,0
|
|
20241010,123900,28474355,779,779,779,779,0
|
|
20241010,123800,28474355,779,779,779,779,0
|
|
20241010,123700,28474355,779,779,779,779,0
|
|
20241010,123600,28474355,779,779,779,779,0
|
|
20241010,123500,28474355,779,779,779,779,0
|
|
20241010,123400,28474355,779,779,779,779,0
|
|
20241010,123300,28474355,779,779,779,779,0
|
|
20241010,123200,28474355,779,779,779,779,0
|
|
20241010,123100,28474355,779,779,779,779,0
|
|
20241010,123000,28474355,779,779,779,779,0
|
|
20241010,122900,28474355,779,779,779,779,0
|
|
20241010,122800,28474355,779,779,779,779,0
|
|
20241010,122700,28474355,779,779,779,779,0
|
|
20241010,122600,28474355,779,779,779,779,0
|
|
20241010,122500,28474355,779,779,779,779,0
|
|
20241010,122400,28474355,779,779,779,779,0
|
|
20241010,122300,28474355,779,779,779,779,0
|
|
20241010,122200,28474355,779,779,779,779,1
|
|
20241010,122100,28473576,774,774,774,774,0
|
|
20241010,122000,28473576,774,774,774,774,0
|
|
20241010,121900,28473576,774,774,774,774,0
|
|
20241010,121800,28473576,774,774,774,774,0
|
|
20241010,121700,28473576,774,774,774,774,0
|
|
20241010,121600,28473576,774,774,774,774,189
|
|
20241010,121500,28327290,774,774,774,774,0
|
|
20241010,121400,28327290,774,774,774,774,1
|
|
20241010,121300,28326516,779,779,779,779,0
|
|
20241010,121200,28326516,779,779,779,779,0
|
|
20241010,121100,28326516,779,779,779,779,0
|
|
20241010,121000,28326516,779,779,779,779,0
|
|
20241010,120900,28326516,779,779,779,779,0
|
|
20241010,120800,28326516,779,779,779,779,0
|
|
20241010,120700,28326516,779,779,779,779,0
|
|
20241010,120600,28326516,779,779,779,779,0
|
|
20241010,120500,28326516,779,779,779,779,0
|
|
20241010,120400,28326516,779,779,779,779,0
|
|
20241010,120300,28326516,779,779,779,779,0
|
|
20241010,120200,28326516,779,779,779,779,0
|
|
20241010,120100,28326516,779,779,779,779,0
|
|
20241010,120000,28326516,779,779,779,779,0
|
|
20241010,115900,28326516,779,779,779,779,0
|
|
20241010,115800,28326516,779,779,779,779,0
|
|
20241010,115700,28326516,779,779,779,779,0
|
|
20241010,115600,28326516,779,779,779,779,0
|
|
20241010,115500,28326516,779,779,779,779,0
|
|
20241010,115400,28326516,779,779,779,779,0
|
|
20241010,115300,28326516,779,779,779,779,0
|
|
20241010,115200,28326516,779,779,779,779,0
|
|
20241010,115100,28326516,779,779,779,779,0
|
|
20241010,115000,28326516,779,779,779,779,0
|
|
20241010,114900,28326516,779,779,779,779,0
|
|
20241010,114800,28326516,779,779,779,779,0
|
|
20241010,114700,28326516,779,779,779,779,0
|
|
20241010,114600,28326516,779,779,779,779,0
|
|
20241010,114500,28326516,779,779,779,779,1
|
|
20241010,114400,28325737,774,774,774,774,0
|
|
20241010,114300,28325737,774,774,774,774,1
|
|
20241010,114200,28324963,779,779,779,779,0
|
|
20241010,114100,28324963,779,779,779,779,0
|
|
20241010,114000,28324963,779,779,779,779,0
|
|
20241010,113900,28324963,779,779,779,779,0
|
|
20241010,113800,28324963,779,779,779,779,0
|
|
20241010,113700,28324963,779,779,779,779,0
|
|
20241010,113600,28324963,779,779,779,779,0
|
|
20241010,113500,28324963,779,779,779,779,0
|
|
20241010,113400,28324963,779,779,779,779,0
|
|
20241010,113300,28324963,779,779,779,779,0
|
|
20241010,113200,28324963,779,779,779,779,0
|
|
20241010,113100,28324963,779,778,779,778,2
|
|
20241010,113000,28323406,773,773,773,773,0
|
|
20241010,112900,28323406,773,773,773,773,0
|
|
20241010,112800,28323406,773,775,775,773,13
|
|
20241010,112700,28313352,775,776,776,775,129
|
|
20241010,112600,28213358,778,778,778,778,0
|
|
20241010,112500,28213358,778,778,778,778,0
|
|
20241010,112400,28213358,778,778,778,778,0
|
|
20241010,112300,28213358,778,778,778,778,0
|
|
20241010,112200,28213358,778,778,778,778,0
|
|
20241010,112100,28213358,778,778,778,778,1
|
|
20241010,112000,28212580,779,779,779,779,0
|
|
20241010,111900,28212580,779,779,779,779,15
|
|
20241010,111800,28200895,780,780,780,780,0
|
|
20241010,111700,28200895,780,780,780,780,0
|
|
20241010,111600,28200895,780,780,780,780,0
|
|
20241010,111500,28200895,780,780,780,780,0
|
|
20241010,111400,28200895,780,780,780,780,0
|
|
20241010,111300,28200895,780,780,780,780,0
|
|
20241010,111200,28200895,780,780,780,780,0
|
|
20241010,111100,28200895,780,780,780,780,0
|
|
20241010,111000,28200895,780,780,780,780,0
|
|
20241010,110900,28200895,780,780,780,780,0
|
|
20241010,110800,28200895,780,780,780,780,0
|
|
20241010,110700,28200895,780,780,780,780,0
|
|
20241010,110600,28200895,780,780,780,780,0
|
|
20241010,110500,28200895,780,780,780,780,0
|
|
20241010,110400,28200895,780,780,780,780,0
|
|
20241010,110300,28200895,780,780,780,780,0
|
|
20241010,110200,28200895,780,780,780,780,100
|
|
20241010,110100,28122895,776,776,776,776,0
|
|
20241010,110000,28122895,776,778,778,776,5000
|
|
20241010,105900,24236894,779,779,779,779,0
|
|
20241010,105800,24236894,779,779,779,779,4
|
|
20241010,105700,24233778,780,780,780,780,2
|
|
20241010,105600,24232218,780,781,781,780,380
|
|
20241010,105500,23935765,781,781,781,781,0
|
|
20241010,105400,23935765,781,781,781,781,0
|
|
20241010,105300,23935765,781,781,781,781,0
|
|
20241010,105200,23935765,781,781,781,781,0
|
|
20241010,105100,23935765,781,781,781,781,1
|
|
20241010,105000,23934984,780,780,780,780,173
|
|
20241010,104900,23800044,781,781,781,781,1610
|
|
20241010,104800,22542634,782,782,782,782,0
|
|
20241010,104700,22542634,782,782,782,782,7
|
|
20241010,104600,22537160,781,781,781,781,0
|
|
20241010,104500,22537160,781,781,781,781,84
|
|
20241010,104400,22471556,781,781,781,781,0
|
|
20241010,104300,22471556,781,781,781,781,0
|
|
20241010,104200,22471556,781,781,781,781,55
|
|
20241010,104100,22428601,781,781,781,781,0
|
|
20241010,104000,22428601,781,781,781,781,2
|
|
20241010,103900,22427039,779,779,779,779,0
|
|
20241010,103800,22427039,779,779,779,779,0
|
|
20241010,103700,22427039,779,779,779,779,0
|
|
20241010,103600,22427039,779,779,779,779,0
|
|
20241010,103500,22427039,779,779,779,779,27
|
|
20241010,103400,22406006,779,779,779,779,279
|
|
20241010,103300,22188665,782,782,782,782,0
|
|
20241010,103200,22188665,782,782,782,782,0
|
|
20241010,103100,22188665,782,782,782,782,0
|
|
20241010,103000,22188665,782,782,782,782,0
|
|
20241010,102900,22188665,782,782,782,782,0
|
|
20241010,102800,22188665,782,782,782,782,0
|
|
20241010,102700,22188665,782,782,782,782,0
|
|
20241010,102600,22188665,782,782,782,782,0
|
|
20241010,102500,22188665,782,782,782,782,0
|
|
20241010,102400,22188665,782,782,782,782,0
|
|
20241010,102300,22188665,782,782,782,782,1
|
|
20241010,102200,22187883,777,777,777,777,0
|
|
20241010,102100,22187883,777,777,777,777,0
|
|
20241010,102000,22187883,777,777,777,777,0
|
|
20241010,101900,22187883,777,777,777,777,0
|
|
20241010,101800,22187883,777,778,778,777,2502
|
|
20241010,101700,20241329,778,778,778,778,1
|
|
20241010,101600,20240551,778,778,778,778,201
|
|
20241010,101500,20084173,782,782,782,782,0
|
|
20241010,101400,20084173,782,782,782,782,0
|
|
20241010,101300,20084173,782,782,782,782,0
|
|
20241010,101200,20084173,782,782,782,782,0
|
|
20241010,101100,20084173,782,782,782,782,0
|
|
20241010,101000,20084173,782,782,782,782,1
|
|
20241010,100900,20083391,778,782,782,778,769
|
|
20241010,100800,19485099,778,778,778,778,0
|
|
20241010,100700,19485099,778,778,778,778,0
|
|
20241010,100600,19485099,778,778,778,778,114
|
|
20241010,100500,19396407,783,783,783,783,5
|
|
20241010,100400,19392492,783,783,783,783,0
|
|
20241010,100300,19392492,783,783,783,783,0
|
|
20241010,100200,19392492,783,783,783,783,0
|
|
20241010,100100,19392492,783,783,783,783,0
|
|
20241010,100000,19392492,783,783,783,783,0
|
|
20241010,095900,19392492,783,783,783,783,1
|
|
20241010,095800,19391709,778,778,778,778,58
|
|
20241010,095700,19346585,783,777,783,777,3
|
|
20241010,095600,19344248,778,778,778,778,1
|
|
20241010,095500,19343470,778,778,778,778,2000
|
|
20241010,095400,17787470,784,784,784,784,0
|
|
20241010,095300,17787470,784,784,784,784,0
|
|
20241010,095200,17787470,784,784,784,784,0
|
|
20241010,095100,17787470,784,784,784,784,0
|
|
20241010,095000,17787470,784,784,784,784,0
|
|
20241010,094900,17787470,784,784,784,784,0
|
|
20241010,094800,17787470,784,784,784,784,0
|
|
20241010,094700,17787470,784,781,784,781,1000
|
|
20241010,094600,17004284,778,778,778,778,0
|
|
20241010,094500,17004284,778,782,782,778,2060
|
|
20241010,094400,15401364,782,782,782,782,19
|
|
20241010,094300,15386506,782,782,782,782,0
|
|
20241010,094200,15386506,782,782,782,782,8
|
|
20241010,094100,15380250,782,782,782,782,0
|
|
20241010,094000,15380250,782,782,782,782,0
|
|
20241010,093900,15380250,782,782,782,782,1
|
|
20241010,093800,15379468,777,777,777,777,0
|
|
20241010,093700,15379468,777,781,781,777,745
|
|
20241010,093600,14798823,781,781,781,781,103
|
|
20241010,093500,14718380,781,781,781,781,3
|
|
20241010,093400,14716037,781,781,781,781,0
|
|
20241010,093300,14716037,781,781,781,781,0
|
|
20241010,093200,14716037,781,781,781,781,0
|
|
20241010,093100,14716037,781,781,781,781,0
|
|
20241010,093000,14716037,781,781,781,781,42
|
|
20241010,092900,14683235,782,782,782,782,2
|
|
20241010,092800,14681671,781,781,781,781,650
|
|
20241010,092700,14174021,781,781,781,781,0
|
|
20241010,092600,14174021,781,781,781,781,2
|
|
20241010,092500,14172459,776,776,776,776,0
|
|
20241010,092400,14172459,776,776,776,776,0
|
|
20241010,092300,14172459,776,776,776,776,394
|
|
20241010,092200,13866715,775,779,779,775,400
|
|
20241010,092100,13556124,779,779,779,779,58
|
|
20241010,092000,13510942,779,779,779,779,5190
|
|
20241010,091900,9467932,786,786,786,786,0
|
|
20241010,091800,9467932,786,785,786,785,11
|
|
20241010,091700,9459296,780,785,787,780,275
|
|
20241010,091600,9244553,781,775,785,775,7131
|
|
20241010,091500,3715172,775,774,775,774,12
|
|
20241010,091400,3705882,772,772,772,772,46
|
|
20241010,091300,3670370,775,775,775,775,500
|
|
20241010,091200,3282870,775,772,775,772,1006
|
|
20241010,091100,2503689,771,771,771,771,0
|
|
20241010,091000,2503689,771,771,771,771,0
|
|
20241010,090900,2503689,771,771,771,771,0
|
|
20241010,090800,2503689,771,773,773,771,500
|
|
20241010,090700,2117524,775,775,775,775,0
|
|
20241010,090600,2117524,775,775,775,775,0
|
|
20241010,090500,2117524,775,775,775,775,0
|
|
20241010,090400,2117524,775,775,775,775,2
|
|
20241010,090300,2115974,775,777,777,775,10
|
|
20241010,090200,2108222,779,779,779,779,2
|
|
20241010,090100,2106664,780,780,780,780,6
|
|
20241010,090000,2101984,778,781,781,778,2699
|