716 lines
31 KiB
CSV
716 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,205300,119954594,580,580,580,580,5926
|
|
20241008,205200,119954594,580,580,580,580,0
|
|
20241008,205100,119954594,580,580,580,580,0
|
|
20241008,205000,119954594,580,580,580,580,0
|
|
20241008,204900,119954594,580,580,580,580,0
|
|
20241008,204800,119954594,580,580,580,580,0
|
|
20241008,204700,119954594,580,580,580,580,0
|
|
20241008,204600,119954594,580,580,580,580,0
|
|
20241008,204500,119954594,580,580,580,580,0
|
|
20241008,204400,119954594,580,580,580,580,0
|
|
20241008,204300,119954594,580,580,580,580,0
|
|
20241008,204200,119954594,580,580,580,580,0
|
|
20241008,204100,119954594,580,580,580,580,0
|
|
20241008,204000,119954594,580,580,580,580,0
|
|
20241008,203900,119954594,580,580,580,580,0
|
|
20241008,203800,119954594,580,580,580,580,0
|
|
20241008,203700,119954594,580,580,580,580,0
|
|
20241008,203600,119954594,580,580,580,580,0
|
|
20241008,203500,119954594,580,580,580,580,0
|
|
20241008,203400,119954594,580,580,580,580,0
|
|
20241008,203300,119954594,580,580,580,580,0
|
|
20241008,203200,119954594,580,580,580,580,0
|
|
20241008,203100,119954594,580,580,580,580,0
|
|
20241008,203000,119954594,580,580,580,580,0
|
|
20241008,202900,119954594,580,580,580,580,0
|
|
20241008,202800,119954594,580,580,580,580,0
|
|
20241008,202700,119954594,580,580,580,580,0
|
|
20241008,202600,119954594,580,580,580,580,0
|
|
20241008,202500,119954594,580,580,580,580,0
|
|
20241008,202400,119954594,580,580,580,580,0
|
|
20241008,202300,119954594,580,580,580,580,5926
|
|
20241008,202200,119954594,580,580,580,580,0
|
|
20241008,202100,119954594,580,580,580,580,0
|
|
20241008,202000,119954594,580,580,580,580,0
|
|
20241008,201900,119954594,580,580,580,580,0
|
|
20241008,201800,119954594,580,580,580,580,0
|
|
20241008,201700,119954594,580,580,580,580,0
|
|
20241008,201600,119954594,580,580,580,580,0
|
|
20241008,201500,119954594,580,580,580,580,0
|
|
20241008,201400,119954594,580,580,580,580,0
|
|
20241008,201300,119954594,580,580,580,580,0
|
|
20241008,201200,119954594,580,580,580,580,0
|
|
20241008,201100,119954594,580,580,580,580,0
|
|
20241008,201000,119954594,580,580,580,580,0
|
|
20241008,200900,119954594,580,580,580,580,0
|
|
20241008,200800,119954594,580,580,580,580,0
|
|
20241008,200700,119954594,580,580,580,580,0
|
|
20241008,200600,119954594,580,580,580,580,0
|
|
20241008,200500,119954594,580,580,580,580,0
|
|
20241008,200400,119954594,580,580,580,580,0
|
|
20241008,200300,119954594,580,580,580,580,0
|
|
20241008,200200,119954594,580,580,580,580,0
|
|
20241008,200100,119954594,580,580,580,580,0
|
|
20241008,200000,119954594,580,580,580,580,0
|
|
20241008,195900,119954594,580,580,580,580,0
|
|
20241008,195800,119954594,580,580,580,580,0
|
|
20241008,195700,119954594,580,580,580,580,0
|
|
20241008,195600,119954594,580,580,580,580,0
|
|
20241008,195500,119954594,580,580,580,580,0
|
|
20241008,195400,119954594,580,580,580,580,0
|
|
20241008,195300,119954594,580,580,580,580,5926
|
|
20241008,195200,119954594,580,580,580,580,0
|
|
20241008,195100,119954594,580,580,580,580,0
|
|
20241008,195000,119954594,580,580,580,580,0
|
|
20241008,194900,119954594,580,580,580,580,0
|
|
20241008,194800,119954594,580,580,580,580,0
|
|
20241008,194700,119954594,580,580,580,580,0
|
|
20241008,194600,119954594,580,580,580,580,0
|
|
20241008,194500,119954594,580,580,580,580,0
|
|
20241008,194400,119954594,580,580,580,580,0
|
|
20241008,194300,119954594,580,580,580,580,0
|
|
20241008,194200,119954594,580,580,580,580,0
|
|
20241008,194100,119954594,580,580,580,580,0
|
|
20241008,194000,119954594,580,580,580,580,0
|
|
20241008,193900,119954594,580,580,580,580,0
|
|
20241008,193800,119954594,580,580,580,580,0
|
|
20241008,193700,119954594,580,580,580,580,0
|
|
20241008,193600,119954594,580,580,580,580,0
|
|
20241008,193500,119954594,580,580,580,580,0
|
|
20241008,193400,119954594,580,580,580,580,0
|
|
20241008,193300,119954594,580,580,580,580,0
|
|
20241008,193200,119954594,580,580,580,580,0
|
|
20241008,193100,119954594,580,580,580,580,0
|
|
20241008,193000,119954594,580,580,580,580,0
|
|
20241008,192900,119954594,580,580,580,580,0
|
|
20241008,192800,119954594,580,580,580,580,0
|
|
20241008,192700,119954594,580,580,580,580,0
|
|
20241008,192600,119954594,580,580,580,580,0
|
|
20241008,192500,119954594,580,580,580,580,0
|
|
20241008,192400,119954594,580,580,580,580,0
|
|
20241008,192300,119954594,580,580,580,580,5926
|
|
20241008,192200,119954594,580,580,580,580,0
|
|
20241008,192100,119954594,580,580,580,580,0
|
|
20241008,192000,119954594,580,580,580,580,0
|
|
20241008,191900,119954594,580,580,580,580,0
|
|
20241008,191800,119954594,580,580,580,580,0
|
|
20241008,191700,119954594,580,580,580,580,0
|
|
20241008,191600,119954594,580,580,580,580,0
|
|
20241008,191500,119954594,580,580,580,580,0
|
|
20241008,191400,119954594,580,580,580,580,0
|
|
20241008,191300,119954594,580,580,580,580,0
|
|
20241008,191200,119954594,580,580,580,580,0
|
|
20241008,191100,119954594,580,580,580,580,0
|
|
20241008,191000,119954594,580,580,580,580,0
|
|
20241008,190900,119954594,580,580,580,580,0
|
|
20241008,190800,119954594,580,580,580,580,0
|
|
20241008,190700,119954594,580,580,580,580,0
|
|
20241008,190600,119954594,580,580,580,580,0
|
|
20241008,190500,119954594,580,580,580,580,0
|
|
20241008,190400,119954594,580,580,580,580,0
|
|
20241008,190300,119954594,580,580,580,580,0
|
|
20241008,190200,119954594,580,580,580,580,0
|
|
20241008,190100,119954594,580,580,580,580,0
|
|
20241008,190000,119954594,580,580,580,580,0
|
|
20241008,185900,119954594,580,580,580,580,0
|
|
20241008,185800,119954594,580,580,580,580,0
|
|
20241008,185700,119954594,580,580,580,580,0
|
|
20241008,185600,119954594,580,580,580,580,0
|
|
20241008,185500,119954594,580,580,580,580,0
|
|
20241008,185400,119954594,580,580,580,580,0
|
|
20241008,185300,119954594,580,580,580,580,5926
|
|
20241008,185200,119954594,580,580,580,580,0
|
|
20241008,185100,119954594,580,580,580,580,0
|
|
20241008,185000,119954594,580,580,580,580,0
|
|
20241008,184900,119954594,580,580,580,580,0
|
|
20241008,184800,119954594,580,580,580,580,0
|
|
20241008,184700,119954594,580,580,580,580,0
|
|
20241008,184600,119954594,580,580,580,580,0
|
|
20241008,184500,119954594,580,580,580,580,0
|
|
20241008,184400,119954594,580,580,580,580,0
|
|
20241008,184300,119954594,580,580,580,580,0
|
|
20241008,184200,119954594,580,580,580,580,0
|
|
20241008,184100,119954594,580,580,580,580,0
|
|
20241008,184000,119954594,580,580,580,580,0
|
|
20241008,183900,119954594,580,580,580,580,0
|
|
20241008,183800,119954594,580,580,580,580,0
|
|
20241008,183700,119954594,580,580,580,580,0
|
|
20241008,183600,119954594,580,580,580,580,0
|
|
20241008,183500,119954594,580,580,580,580,0
|
|
20241008,183400,119954594,580,580,580,580,0
|
|
20241008,183300,119954594,580,580,580,580,0
|
|
20241008,183200,119954594,580,580,580,580,0
|
|
20241008,183100,119954594,580,580,580,580,0
|
|
20241008,183000,119954594,580,580,580,580,0
|
|
20241008,182900,119954594,580,580,580,580,0
|
|
20241008,182800,119954594,580,580,580,580,0
|
|
20241008,182700,119954594,580,580,580,580,0
|
|
20241008,182600,119954594,580,580,580,580,0
|
|
20241008,182500,119954594,580,580,580,580,0
|
|
20241008,182400,119954594,580,580,580,580,0
|
|
20241008,182300,119954594,580,580,580,580,5926
|
|
20241008,182200,119954594,580,580,580,580,0
|
|
20241008,182100,119954594,580,580,580,580,0
|
|
20241008,182000,119954594,580,580,580,580,0
|
|
20241008,181900,119954594,580,580,580,580,0
|
|
20241008,181800,119954594,580,580,580,580,0
|
|
20241008,181700,119954594,580,580,580,580,0
|
|
20241008,181600,119954594,580,580,580,580,0
|
|
20241008,181500,119954594,580,580,580,580,0
|
|
20241008,181400,119954594,580,580,580,580,0
|
|
20241008,181300,119954594,580,580,580,580,0
|
|
20241008,181200,119954594,580,580,580,580,0
|
|
20241008,181100,119954594,580,580,580,580,0
|
|
20241008,181000,119954594,580,580,580,580,0
|
|
20241008,180900,119954594,580,580,580,580,0
|
|
20241008,180800,119954594,580,580,580,580,0
|
|
20241008,180700,119954594,580,580,580,580,0
|
|
20241008,180600,119954594,580,580,580,580,0
|
|
20241008,180500,119954594,580,580,580,580,0
|
|
20241008,180400,119954594,580,580,580,580,0
|
|
20241008,180300,119954594,580,580,580,580,0
|
|
20241008,180200,119954594,580,580,580,580,0
|
|
20241008,180100,119954594,580,580,580,580,0
|
|
20241008,180000,119954594,580,580,580,580,0
|
|
20241008,175900,119954594,580,580,580,580,0
|
|
20241008,175800,119954594,580,580,580,580,0
|
|
20241008,175700,119954594,580,580,580,580,0
|
|
20241008,175600,119954594,580,580,580,580,0
|
|
20241008,175500,119954594,580,580,580,580,0
|
|
20241008,175400,119954594,580,580,580,580,0
|
|
20241008,175300,119954594,580,580,580,580,5926
|
|
20241008,175200,119954594,580,580,580,580,0
|
|
20241008,175100,119954594,580,580,580,580,0
|
|
20241008,175000,119954594,580,580,580,580,0
|
|
20241008,174900,119954594,580,580,580,580,0
|
|
20241008,174800,119954594,580,580,580,580,0
|
|
20241008,174700,119954594,580,580,580,580,0
|
|
20241008,174600,119954594,580,580,580,580,0
|
|
20241008,174500,119954594,580,580,580,580,0
|
|
20241008,174400,119954594,580,580,580,580,0
|
|
20241008,174300,119954594,580,580,580,580,0
|
|
20241008,174200,119954594,580,580,580,580,0
|
|
20241008,174100,119954594,580,580,580,580,0
|
|
20241008,174000,119954594,580,580,580,580,0
|
|
20241008,173900,119954594,580,580,580,580,0
|
|
20241008,173800,119954594,580,580,580,580,0
|
|
20241008,173700,119954594,580,580,580,580,0
|
|
20241008,173600,119954594,580,580,580,580,0
|
|
20241008,173500,119954594,580,580,580,580,0
|
|
20241008,173400,119954594,580,580,580,580,0
|
|
20241008,173300,119954594,580,580,580,580,0
|
|
20241008,173200,119954594,580,580,580,580,0
|
|
20241008,173100,119954594,580,580,580,580,0
|
|
20241008,173000,119954594,580,580,580,580,0
|
|
20241008,172900,119954594,580,580,580,580,0
|
|
20241008,172800,119954594,580,580,580,580,0
|
|
20241008,172700,119954594,580,580,580,580,0
|
|
20241008,172600,119954594,580,580,580,580,0
|
|
20241008,172500,119954594,580,580,580,580,0
|
|
20241008,172400,119954594,580,580,580,580,0
|
|
20241008,172300,119954594,580,580,580,580,5926
|
|
20241008,172200,119954594,580,580,580,580,0
|
|
20241008,172100,119954594,580,580,580,580,0
|
|
20241008,172000,119954594,580,580,580,580,0
|
|
20241008,171900,119954594,580,580,580,580,0
|
|
20241008,171800,119954594,580,580,580,580,0
|
|
20241008,171700,119954594,580,580,580,580,0
|
|
20241008,171600,119954594,580,580,580,580,0
|
|
20241008,171500,119954594,580,580,580,580,0
|
|
20241008,171400,119954594,580,580,580,580,0
|
|
20241008,171300,119954594,580,580,580,580,0
|
|
20241008,171200,119954594,580,580,580,580,0
|
|
20241008,171100,119954594,580,580,580,580,0
|
|
20241008,171000,119954594,580,580,580,580,0
|
|
20241008,170900,119954594,580,580,580,580,0
|
|
20241008,170800,119954594,580,580,580,580,0
|
|
20241008,170700,119954594,580,580,580,580,0
|
|
20241008,170600,119954594,580,580,580,580,0
|
|
20241008,170500,119954594,580,580,580,580,0
|
|
20241008,170400,119954594,580,580,580,580,0
|
|
20241008,170300,119954594,580,580,580,580,0
|
|
20241008,170200,119954594,580,580,580,580,0
|
|
20241008,170100,119954594,580,580,580,580,0
|
|
20241008,170000,119954594,580,580,580,580,0
|
|
20241008,165900,119954594,580,580,580,580,0
|
|
20241008,165800,119954594,580,580,580,580,0
|
|
20241008,165700,119954594,580,580,580,580,0
|
|
20241008,165600,119954594,580,580,580,580,0
|
|
20241008,165500,119954594,580,580,580,580,0
|
|
20241008,165400,119954594,580,580,580,580,0
|
|
20241008,165300,119954594,580,580,580,580,5926
|
|
20241008,165200,119954594,580,580,580,580,0
|
|
20241008,165100,119954594,580,580,580,580,0
|
|
20241008,165000,119954594,580,580,580,580,0
|
|
20241008,164900,119954594,580,580,580,580,0
|
|
20241008,164800,119954594,580,580,580,580,0
|
|
20241008,164700,119954594,580,580,580,580,0
|
|
20241008,164600,119954594,580,580,580,580,0
|
|
20241008,164500,119954594,580,580,580,580,0
|
|
20241008,164400,119954594,580,580,580,580,0
|
|
20241008,164300,119954594,580,580,580,580,0
|
|
20241008,164200,119954594,580,580,580,580,0
|
|
20241008,164100,119954594,580,580,580,580,0
|
|
20241008,164000,119954594,580,580,580,580,0
|
|
20241008,163900,119954594,580,580,580,580,0
|
|
20241008,163800,119954594,580,580,580,580,0
|
|
20241008,163700,119954594,580,580,580,580,0
|
|
20241008,163600,119954594,580,580,580,580,0
|
|
20241008,163500,119954594,580,580,580,580,0
|
|
20241008,163400,119954594,580,580,580,580,0
|
|
20241008,163300,119954594,580,580,580,580,0
|
|
20241008,163200,119954594,580,580,580,580,0
|
|
20241008,163100,119954594,580,580,580,580,0
|
|
20241008,163000,119954594,580,580,580,580,0
|
|
20241008,162900,119954594,580,580,580,580,0
|
|
20241008,162800,119954594,580,580,580,580,0
|
|
20241008,162700,119954594,580,580,580,580,0
|
|
20241008,162600,119954594,580,580,580,580,0
|
|
20241008,162500,119954594,580,580,580,580,0
|
|
20241008,162400,119954594,580,580,580,580,0
|
|
20241008,162300,119954594,580,580,580,580,5926
|
|
20241008,162200,119954594,580,580,580,580,0
|
|
20241008,162100,119954594,580,580,580,580,0
|
|
20241008,162000,119954594,580,580,580,580,0
|
|
20241008,161900,119954594,580,580,580,580,0
|
|
20241008,161800,119954594,580,580,580,580,0
|
|
20241008,161700,119954594,580,580,580,580,0
|
|
20241008,161600,119954594,580,580,580,580,0
|
|
20241008,161500,119954594,580,580,580,580,0
|
|
20241008,161400,119954594,580,580,580,580,0
|
|
20241008,161300,119954594,580,580,580,580,0
|
|
20241008,161200,119954594,580,580,580,580,0
|
|
20241008,161100,119954594,580,580,580,580,0
|
|
20241008,161000,119954594,580,580,580,580,0
|
|
20241008,160900,119954594,580,580,580,580,0
|
|
20241008,160800,119954594,580,580,580,580,0
|
|
20241008,160700,119954594,580,580,580,580,0
|
|
20241008,160600,119954594,580,580,580,580,0
|
|
20241008,160500,119954594,580,580,580,580,0
|
|
20241008,160400,119954594,580,580,580,580,0
|
|
20241008,160300,119954594,580,580,580,580,0
|
|
20241008,160200,119954594,580,580,580,580,0
|
|
20241008,160100,119954594,580,580,580,580,0
|
|
20241008,160000,119954594,580,580,580,580,0
|
|
20241008,155900,119954594,580,580,580,580,0
|
|
20241008,155800,119954594,580,580,580,580,0
|
|
20241008,155700,119954594,580,580,580,580,0
|
|
20241008,155600,119954594,580,580,580,580,0
|
|
20241008,155500,119954594,580,580,580,580,0
|
|
20241008,155400,119954594,580,580,580,580,0
|
|
20241008,155300,119954594,580,580,580,580,5926
|
|
20241008,155200,119954594,580,580,580,580,0
|
|
20241008,155100,119954594,580,580,580,580,0
|
|
20241008,155000,119954594,580,580,580,580,0
|
|
20241008,154900,119954594,580,580,580,580,0
|
|
20241008,154800,119954594,580,580,580,580,0
|
|
20241008,154700,119954594,580,580,580,580,0
|
|
20241008,154600,119954594,580,580,580,580,0
|
|
20241008,154500,119954594,580,580,580,580,0
|
|
20241008,154400,119954594,580,580,580,580,0
|
|
20241008,154300,119954594,580,580,580,580,0
|
|
20241008,154200,119954594,580,580,580,580,0
|
|
20241008,154100,119954594,580,580,580,580,0
|
|
20241008,154000,119954594,580,580,580,580,0
|
|
20241008,153900,119954594,580,580,580,580,0
|
|
20241008,153800,119954594,580,580,580,580,0
|
|
20241008,153700,119954594,580,580,580,580,0
|
|
20241008,153600,119954594,580,580,580,580,0
|
|
20241008,153500,119954594,580,580,580,580,0
|
|
20241008,153400,119954594,580,580,580,580,0
|
|
20241008,153300,119954594,580,580,580,580,0
|
|
20241008,153200,119954594,580,580,580,580,0
|
|
20241008,153100,119954594,580,580,580,580,0
|
|
20241008,153000,119954594,580,580,580,580,5926
|
|
20241008,152900,116517514,580,580,580,580,0
|
|
20241008,152800,116517514,580,580,580,580,0
|
|
20241008,152700,116517514,580,580,580,580,0
|
|
20241008,152600,116517514,580,580,580,580,0
|
|
20241008,152500,116517514,580,580,580,580,0
|
|
20241008,152400,116517514,580,580,580,580,0
|
|
20241008,152300,116517514,580,580,580,580,0
|
|
20241008,152200,116517514,580,580,580,580,0
|
|
20241008,152100,116517514,580,580,580,580,0
|
|
20241008,152000,116517514,580,580,580,580,0
|
|
20241008,151900,116517514,580,580,580,580,0
|
|
20241008,151800,116517514,580,580,580,580,200
|
|
20241008,151700,116401514,580,580,580,580,0
|
|
20241008,151600,116401514,580,580,580,580,0
|
|
20241008,151500,116401514,580,580,580,580,0
|
|
20241008,151400,116401514,580,577,580,577,500
|
|
20241008,151300,116112507,577,577,577,577,0
|
|
20241008,151200,116112507,577,577,577,577,101
|
|
20241008,151100,116054230,577,577,577,577,1
|
|
20241008,151000,116053653,578,578,578,578,41
|
|
20241008,150900,116029955,578,578,578,578,0
|
|
20241008,150800,116029955,578,578,578,578,0
|
|
20241008,150700,116029955,578,578,578,578,10
|
|
20241008,150600,116024175,578,578,578,578,27
|
|
20241008,150500,116008569,578,578,578,578,0
|
|
20241008,150400,116008569,578,578,578,578,5
|
|
20241008,150300,116005679,578,578,578,578,449
|
|
20241008,150200,115746157,580,580,580,580,0
|
|
20241008,150100,115746157,580,580,580,580,10
|
|
20241008,150000,115740357,580,580,580,580,0
|
|
20241008,145900,115740357,580,580,580,580,0
|
|
20241008,145800,115740357,580,580,580,580,21
|
|
20241008,145700,115728177,578,578,578,578,0
|
|
20241008,145600,115728177,578,579,579,578,205
|
|
20241008,145500,115609682,580,580,580,580,99
|
|
20241008,145400,115552262,580,580,580,580,1
|
|
20241008,145300,115551682,580,580,580,580,0
|
|
20241008,145200,115551682,580,580,580,580,1
|
|
20241008,145100,115551102,578,579,579,578,484
|
|
20241008,145000,115271231,579,579,579,579,0
|
|
20241008,144900,115271231,579,579,579,579,65
|
|
20241008,144800,115233596,580,580,580,580,2
|
|
20241008,144700,115232436,580,580,580,580,0
|
|
20241008,144600,115232436,580,580,580,580,0
|
|
20241008,144500,115232436,580,580,580,580,0
|
|
20241008,144400,115232436,580,580,580,580,1
|
|
20241008,144300,115231856,578,578,578,578,0
|
|
20241008,144200,115231856,578,578,578,578,0
|
|
20241008,144100,115231856,578,578,578,578,0
|
|
20241008,144000,115231856,578,578,578,578,0
|
|
20241008,143900,115231856,578,578,578,578,0
|
|
20241008,143800,115231856,578,578,578,578,0
|
|
20241008,143700,115231856,578,578,578,578,910
|
|
20241008,143600,114705876,580,579,580,579,27
|
|
20241008,143500,114690242,579,579,579,579,1
|
|
20241008,143400,114689663,579,579,579,579,0
|
|
20241008,143300,114689663,579,579,579,579,375
|
|
20241008,143200,114472538,579,579,579,579,25
|
|
20241008,143100,114458063,580,580,580,580,0
|
|
20241008,143000,114458063,580,579,580,578,754
|
|
20241008,142900,114022232,580,580,580,580,0
|
|
20241008,142800,114022232,580,580,580,580,0
|
|
20241008,142700,114022232,580,580,580,580,0
|
|
20241008,142600,114022232,580,580,580,580,0
|
|
20241008,142500,114022232,580,580,580,580,311
|
|
20241008,142400,113841852,581,581,581,581,0
|
|
20241008,142300,113841852,581,581,581,581,10
|
|
20241008,142200,113836042,581,581,581,581,45
|
|
20241008,142100,113809897,581,581,581,581,5
|
|
20241008,142000,113806992,581,581,581,581,0
|
|
20241008,141900,113806992,581,581,581,581,0
|
|
20241008,141800,113806992,581,581,581,581,0
|
|
20241008,141700,113806992,581,581,581,581,0
|
|
20241008,141600,113806992,581,581,581,581,0
|
|
20241008,141500,113806992,581,581,581,581,0
|
|
20241008,141400,113806992,581,581,581,581,0
|
|
20241008,141300,113806992,581,581,581,581,0
|
|
20241008,141200,113806992,581,581,581,581,0
|
|
20241008,141100,113806992,581,581,581,581,0
|
|
20241008,141000,113806992,581,581,581,581,0
|
|
20241008,140900,113806992,581,581,581,578,3
|
|
20241008,140800,113805252,578,578,578,578,0
|
|
20241008,140700,113805252,578,578,578,578,1154
|
|
20241008,140600,113138240,581,580,581,580,200
|
|
20241008,140500,113022129,581,581,581,581,11
|
|
20241008,140400,113015738,578,578,578,578,240
|
|
20241008,140300,112877018,578,578,578,578,0
|
|
20241008,140200,112877018,578,580,580,578,1122
|
|
20241008,140100,112226306,580,580,580,580,0
|
|
20241008,140000,112226306,580,580,580,580,0
|
|
20241008,135900,112226306,580,580,580,580,0
|
|
20241008,135800,112226306,580,580,580,580,0
|
|
20241008,135700,112226306,580,580,580,580,1
|
|
20241008,135600,112225726,581,581,581,581,0
|
|
20241008,135500,112225726,581,581,581,581,1
|
|
20241008,135400,112225145,581,581,581,581,0
|
|
20241008,135300,112225145,581,581,581,581,1
|
|
20241008,135200,112224564,581,581,581,581,0
|
|
20241008,135100,112224564,581,581,581,581,0
|
|
20241008,135000,112224564,581,581,581,581,0
|
|
20241008,134900,112224564,581,581,581,581,0
|
|
20241008,134800,112224564,581,581,581,581,0
|
|
20241008,134700,112224564,581,581,581,581,2
|
|
20241008,134600,112223402,579,579,579,579,1
|
|
20241008,134500,112222823,582,582,582,582,0
|
|
20241008,134400,112222823,582,582,582,582,0
|
|
20241008,134300,112222823,582,582,582,582,1
|
|
20241008,134200,112222241,579,579,579,579,21
|
|
20241008,134100,112210082,583,583,583,583,7
|
|
20241008,134000,112206001,583,583,583,583,0
|
|
20241008,133900,112206001,583,583,583,583,0
|
|
20241008,133800,112206001,583,583,583,583,0
|
|
20241008,133700,112206001,583,583,583,579,6
|
|
20241008,133600,112202507,580,582,582,580,25
|
|
20241008,133500,112187967,582,582,582,582,985
|
|
20241008,133400,111614697,582,582,582,582,0
|
|
20241008,133300,111614697,582,582,582,582,8
|
|
20241008,133200,111610041,584,584,584,584,0
|
|
20241008,133100,111610041,584,577,584,577,2368
|
|
20241008,133000,110241970,577,577,577,577,0
|
|
20241008,132900,110241970,577,577,577,577,1
|
|
20241008,132800,110241393,570,575,575,570,2399
|
|
20241008,132700,108870014,577,577,577,577,0
|
|
20241008,132600,108870014,577,577,577,577,67
|
|
20241008,132500,108831355,577,577,577,577,0
|
|
20241008,132400,108831355,577,577,577,577,0
|
|
20241008,132300,108831355,577,577,577,577,2
|
|
20241008,132200,108830201,577,577,577,577,0
|
|
20241008,132100,108830201,577,577,577,577,0
|
|
20241008,132000,108830201,577,577,577,577,0
|
|
20241008,131900,108830201,577,577,577,577,100
|
|
20241008,131800,108772501,576,576,576,576,34
|
|
20241008,131700,108752917,576,576,576,576,0
|
|
20241008,131600,108752917,576,576,576,576,0
|
|
20241008,131500,108752917,576,576,576,576,0
|
|
20241008,131400,108752917,576,576,576,576,5
|
|
20241008,131300,108750037,576,576,576,576,0
|
|
20241008,131200,108750037,576,576,576,576,0
|
|
20241008,131100,108750037,576,576,576,576,2
|
|
20241008,131000,108748885,576,576,576,576,0
|
|
20241008,130900,108748885,576,576,576,576,0
|
|
20241008,130800,108748885,576,576,576,576,0
|
|
20241008,130700,108748885,576,576,576,576,1
|
|
20241008,130600,108748309,577,577,577,577,0
|
|
20241008,130500,108748309,577,577,577,577,1
|
|
20241008,130400,108747732,577,577,577,577,1
|
|
20241008,130300,108747155,572,577,577,572,3000
|
|
20241008,130200,107030341,581,581,581,581,1
|
|
20241008,130100,107029760,583,583,583,583,0
|
|
20241008,130000,107029760,583,582,583,582,2
|
|
20241008,125900,107028595,578,576,578,576,3
|
|
20241008,125800,107026864,581,581,581,570,41993
|
|
20241008,125700,82856814,583,583,583,583,0
|
|
20241008,125600,82856814,583,583,583,583,1
|
|
20241008,125500,82856231,581,581,581,581,0
|
|
20241008,125400,82856231,581,583,583,581,1910
|
|
20241008,125300,81745904,583,583,583,583,1011
|
|
20241008,125200,81156491,585,585,585,585,0
|
|
20241008,125100,81156491,585,585,585,585,10
|
|
20241008,125000,81150641,585,585,585,585,2
|
|
20241008,124900,81149471,585,585,585,585,0
|
|
20241008,124800,81149471,585,585,585,585,527
|
|
20241008,124700,80841176,585,585,585,585,1
|
|
20241008,124600,80840591,585,585,585,585,0
|
|
20241008,124500,80840591,585,585,585,585,10
|
|
20241008,124400,80834741,585,585,585,585,154
|
|
20241008,124300,80744651,585,585,585,585,11
|
|
20241008,124200,80738216,585,585,585,582,186
|
|
20241008,124100,80629670,583,583,583,583,0
|
|
20241008,124000,80629670,583,583,583,583,161
|
|
20241008,123900,80535807,584,585,585,584,3237
|
|
20241008,123800,78645369,588,588,588,588,0
|
|
20241008,123700,78645369,588,585,588,585,157
|
|
20241008,123600,78553503,588,588,588,588,0
|
|
20241008,123500,78553503,588,588,588,588,0
|
|
20241008,123400,78553503,588,588,588,588,1414
|
|
20241008,123300,77722071,588,585,588,584,7640
|
|
20241008,123200,73258844,585,584,585,584,3893
|
|
20241008,123100,70984331,584,584,584,584,0
|
|
20241008,123000,70984331,584,583,584,583,1805
|
|
20241008,122900,69931835,581,581,581,581,4695
|
|
20241008,122800,67204040,581,581,581,581,200
|
|
20241008,122700,67087840,581,581,581,581,1
|
|
20241008,122600,67087259,579,579,579,579,24
|
|
20241008,122500,67073363,582,582,582,582,0
|
|
20241008,122400,67073363,582,582,582,582,1
|
|
20241008,122300,67072781,580,580,580,580,986
|
|
20241008,122200,66500901,580,580,580,580,1000
|
|
20241008,122100,65920901,582,582,582,582,0
|
|
20241008,122000,65920901,582,582,582,582,0
|
|
20241008,121900,65920901,582,582,582,582,1
|
|
20241008,121800,65920319,583,583,583,583,0
|
|
20241008,121700,65920319,583,583,583,583,0
|
|
20241008,121600,65920319,583,583,583,583,0
|
|
20241008,121500,65920319,583,583,583,583,0
|
|
20241008,121400,65920319,583,583,583,583,0
|
|
20241008,121300,65920319,583,583,583,583,0
|
|
20241008,121200,65920319,583,583,583,583,1
|
|
20241008,121100,65919736,579,579,579,579,0
|
|
20241008,121000,65919736,579,579,579,579,0
|
|
20241008,120900,65919736,579,579,579,579,1820
|
|
20241008,120800,64865956,579,579,579,579,0
|
|
20241008,120700,64865956,579,579,579,579,1
|
|
20241008,120600,64865377,579,579,579,579,1575
|
|
20241008,120500,63953452,579,579,579,579,1
|
|
20241008,120400,63952873,583,580,583,580,35
|
|
20241008,120300,63932570,580,583,583,580,82
|
|
20241008,120200,63884767,580,580,580,580,1275
|
|
20241008,120100,63145267,580,580,580,580,725
|
|
20241008,120000,62724767,580,582,582,580,500
|
|
20241008,115900,62434541,582,582,582,582,0
|
|
20241008,115800,62434541,582,582,582,582,0
|
|
20241008,115700,62434541,582,582,582,582,152
|
|
20241008,115600,62346077,582,582,582,582,864
|
|
20241008,115500,61843229,583,583,583,583,54
|
|
20241008,115400,61811747,582,583,583,582,30
|
|
20241008,115300,61794278,582,582,582,582,0
|
|
20241008,115200,61794278,582,583,583,582,500
|
|
20241008,115100,61502909,583,586,586,583,155
|
|
20241008,115000,61412529,583,583,586,583,602
|
|
20241008,114900,61061560,583,586,590,583,6285
|
|
20241008,114800,57376495,585,587,592,585,3074
|
|
20241008,114700,55565811,587,585,587,581,2042
|
|
20241008,114600,54377204,581,586,590,579,5058
|
|
20241008,114500,51424054,581,583,587,581,5809
|
|
20241008,114400,48031007,583,578,583,578,6703
|
|
20241008,114300,44147251,577,576,577,576,1501
|
|
20241008,114200,43282074,576,576,576,576,0
|
|
20241008,114100,43282074,576,576,576,576,100
|
|
20241008,114000,43224474,577,577,577,577,0
|
|
20241008,113900,43224474,577,577,577,577,0
|
|
20241008,113800,43224474,577,577,577,577,3
|
|
20241008,113700,43222743,578,578,578,578,0
|
|
20241008,113600,43222743,578,578,578,578,500
|
|
20241008,113500,42933743,578,578,578,578,0
|
|
20241008,113400,42933743,578,578,578,578,0
|
|
20241008,113300,42933743,578,578,578,578,0
|
|
20241008,113200,42933743,578,578,578,578,0
|
|
20241008,113100,42933743,578,578,578,578,0
|
|
20241008,113000,42933743,578,578,578,578,2
|
|
20241008,112900,42932587,574,575,575,574,500
|
|
20241008,112800,42645567,578,578,578,578,0
|
|
20241008,112700,42645567,578,578,578,578,1
|
|
20241008,112600,42644989,578,578,578,578,0
|
|
20241008,112500,42644989,578,578,578,578,1
|
|
20241008,112400,42644411,579,579,579,579,0
|
|
20241008,112300,42644411,579,579,579,579,0
|
|
20241008,112200,42644411,579,578,579,578,205
|
|
20241008,112100,42525772,578,578,578,578,0
|
|
20241008,112000,42525772,578,578,578,578,4
|
|
20241008,111900,42523460,578,578,578,578,795
|
|
20241008,111800,42063950,579,579,579,579,0
|
|
20241008,111700,42063950,579,579,579,579,0
|
|
20241008,111600,42063950,579,579,579,579,16
|
|
20241008,111500,42054686,579,579,579,579,0
|
|
20241008,111400,42054686,579,579,579,579,1
|
|
20241008,111300,42054107,579,579,579,579,1
|
|
20241008,111200,42053528,579,579,579,579,0
|
|
20241008,111100,42053528,579,579,579,579,0
|
|
20241008,111000,42053528,579,579,579,579,0
|
|
20241008,110900,42053528,579,579,579,579,0
|
|
20241008,110800,42053528,579,579,579,579,0
|
|
20241008,110700,42053528,579,579,579,579,0
|
|
20241008,110600,42053528,579,579,579,579,0
|
|
20241008,110500,42053528,579,579,579,579,0
|
|
20241008,110400,42053528,579,573,579,573,73
|
|
20241008,110300,42011693,579,579,579,579,1
|
|
20241008,110200,42011114,580,580,580,580,0
|
|
20241008,110100,42011114,580,580,580,580,0
|
|
20241008,110000,42011114,580,580,580,580,176
|
|
20241008,105900,41909034,580,580,580,580,0
|
|
20241008,105800,41909034,580,580,580,580,1
|
|
20241008,105700,41908454,579,579,579,579,1364
|
|
20241008,105600,41118698,578,578,578,578,465
|
|
20241008,105500,40849928,578,578,578,578,0
|
|
20241008,105400,40849928,578,578,578,578,0
|
|
20241008,105300,40849928,578,578,578,578,4
|
|
20241008,105200,40847616,578,573,578,573,5
|
|
20241008,105100,40844738,577,577,577,577,17335
|
|
20241008,105000,30842443,577,572,577,572,310
|
|
20241008,104900,30665073,577,577,577,577,0
|
|
20241008,104800,30665073,577,577,577,577,2
|
|
20241008,104700,30663919,577,574,577,574,4
|
|
20241008,104600,30661617,572,572,572,572,3
|
|
20241008,104500,30659901,572,572,572,571,21
|
|
20241008,104400,30647891,577,577,577,577,0
|
|
20241008,104300,30647891,577,577,577,577,0
|
|
20241008,104200,30647891,577,577,577,577,0
|
|
20241008,104100,30647891,577,577,577,577,0
|
|
20241008,104000,30647891,577,577,577,577,4
|
|
20241008,103900,30645583,577,576,577,576,30
|
|
20241008,103800,30628283,576,576,576,576,500
|
|
20241008,103700,30340283,576,576,576,576,0
|
|
20241008,103600,30340283,576,576,576,576,1
|
|
20241008,103500,30339707,576,576,576,576,0
|
|
20241008,103400,30339707,576,576,576,576,1
|
|
20241008,103300,30339131,577,577,577,577,0
|
|
20241008,103200,30339131,577,577,577,577,1
|
|
20241008,103100,30338554,575,575,575,575,10
|
|
20241008,103000,30332804,577,577,577,577,0
|
|
20241008,102900,30332804,577,577,577,577,0
|
|
20241008,102800,30332804,577,577,577,577,0
|
|
20241008,102700,30332804,577,576,577,576,1655
|
|
20241008,102600,29379520,576,576,576,576,0
|
|
20241008,102500,29379520,576,576,576,576,0
|
|
20241008,102400,29379520,576,576,576,576,0
|
|
20241008,102300,29379520,576,576,576,576,72
|
|
20241008,102200,29338048,576,576,576,576,0
|
|
20241008,102100,29338048,576,576,576,576,0
|
|
20241008,102000,29338048,576,576,576,576,0
|
|
20241008,101900,29338048,576,576,576,576,3
|
|
20241008,101800,29336320,577,577,577,577,1
|
|
20241008,101700,29335743,578,578,578,578,0
|
|
20241008,101600,29335743,578,573,578,567,46
|
|
20241008,101500,29309585,579,579,579,579,11
|
|
20241008,101400,29303216,573,570,579,570,5741
|
|
20241008,101300,26016683,570,566,570,566,12283
|
|
20241008,101200,19062247,565,565,565,565,1370
|
|
20241008,101100,18288197,565,565,565,565,177
|
|
20241008,101000,18188192,566,566,566,566,40
|
|
20241008,100900,18165552,566,566,566,566,10100
|
|
20241008,100800,12448952,566,566,566,566,0
|
|
20241008,100700,12448952,566,566,566,566,0
|
|
20241008,100600,12448952,566,566,566,566,18
|
|
20241008,100500,12438764,566,566,566,566,0
|
|
20241008,100400,12438764,566,566,566,566,1
|
|
20241008,100300,12438198,565,566,566,565,22
|
|
20241008,100200,12425747,566,566,566,566,26
|
|
20241008,100100,12411031,566,566,566,566,0
|
|
20241008,100000,12411031,566,566,566,566,2
|
|
20241008,095900,12409899,566,565,566,565,152
|
|
20241008,095800,12323927,566,566,566,566,0
|
|
20241008,095700,12323927,566,566,566,566,1
|
|
20241008,095600,12323361,566,566,566,566,100
|
|
20241008,095500,12266761,566,566,566,566,53
|
|
20241008,095400,12236763,566,566,566,566,371
|
|
20241008,095300,12026777,566,566,566,566,20
|
|
20241008,095200,12015457,566,566,566,566,30
|
|
20241008,095100,11998477,566,566,566,566,20
|
|
20241008,095000,11987157,566,566,566,566,16
|
|
20241008,094900,11978101,566,566,566,566,1395
|
|
20241008,094800,11188531,566,566,566,566,177
|
|
20241008,094700,11088349,565,565,565,565,0
|
|
20241008,094600,11088349,565,565,565,565,0
|
|
20241008,094500,11088349,565,565,565,565,93
|
|
20241008,094400,11035804,566,566,566,566,0
|
|
20241008,094300,11035804,566,566,566,566,39
|
|
20241008,094200,11013730,566,566,566,566,154
|
|
20241008,094100,10926566,566,566,566,566,150
|
|
20241008,094000,10841666,566,566,566,566,45
|
|
20241008,093900,10816196,566,566,566,566,16
|
|
20241008,093800,10807140,566,566,566,566,0
|
|
20241008,093700,10807140,566,566,566,566,18
|
|
20241008,093600,10796952,566,566,566,566,10
|
|
20241008,093500,10791292,566,566,566,566,0
|
|
20241008,093400,10791292,566,566,566,566,0
|
|
20241008,093300,10791292,566,566,566,566,0
|
|
20241008,093200,10791292,566,566,566,566,1000
|
|
20241008,093100,10225292,566,566,566,566,1051
|
|
20241008,093000,9630426,566,566,566,566,1751
|
|
20241008,092900,8639360,566,566,566,566,0
|
|
20241008,092800,8639360,566,566,566,566,747
|
|
20241008,092700,8216558,566,566,566,566,19
|
|
20241008,092600,8205804,567,567,567,567,3
|
|
20241008,092500,8204103,567,568,568,567,757
|
|
20241008,092400,7774137,569,569,569,569,15
|
|
20241008,092300,7765602,569,569,569,569,178
|
|
20241008,092200,7664320,569,569,569,569,0
|
|
20241008,092100,7664320,569,569,569,569,0
|
|
20241008,092000,7664320,569,569,569,569,17
|
|
20241008,091900,7654647,569,569,569,569,0
|
|
20241008,091800,7654647,569,568,569,568,2
|
|
20241008,091700,7653510,569,569,569,569,49
|
|
20241008,091600,7625629,568,568,568,568,353
|
|
20241008,091500,7425125,568,568,568,568,39
|
|
20241008,091400,7402973,568,568,568,568,8
|
|
20241008,091300,7398429,568,568,568,568,100
|
|
20241008,091200,7341629,568,568,568,568,80
|
|
20241008,091100,7296189,568,568,568,568,2
|
|
20241008,091000,7295053,568,563,568,563,3323
|
|
20241008,090900,5424194,565,566,566,564,3876
|
|
20241008,090800,3236448,566,565,566,565,1498
|
|
20241008,090700,2388581,566,566,566,566,3
|
|
20241008,090600,2386883,566,569,569,566,501
|
|
20241008,090500,2103314,569,569,569,569,1094
|
|
20241008,090400,1480828,569,568,569,568,925
|
|
20241008,090300,955003,569,569,569,569,0
|
|
20241008,090200,955003,569,566,569,566,510
|
|
20241008,090100,666313,569,569,569,569,10
|
|
20241008,090000,660623,569,566,569,566,1167
|