598 lines
25 KiB
CSV
598 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185500,81183212,416,416,416,416,1082
|
|
20241007,185400,81183212,416,416,416,416,0
|
|
20241007,185300,81183212,416,416,416,416,0
|
|
20241007,185200,81183212,416,416,416,416,0
|
|
20241007,185100,81183212,416,416,416,416,0
|
|
20241007,185000,81183212,416,416,416,416,0
|
|
20241007,184900,81183212,416,416,416,416,0
|
|
20241007,184800,81183212,416,416,416,416,0
|
|
20241007,184700,81183212,416,416,416,416,0
|
|
20241007,184600,81183212,416,416,416,416,0
|
|
20241007,184500,81183212,416,416,416,416,0
|
|
20241007,184400,81183212,416,416,416,416,0
|
|
20241007,184300,81183212,416,416,416,416,0
|
|
20241007,184200,81183212,416,416,416,416,0
|
|
20241007,184100,81183212,416,416,416,416,0
|
|
20241007,184000,81183212,416,416,416,416,0
|
|
20241007,183900,81183212,416,416,416,416,0
|
|
20241007,183800,81183212,416,416,416,416,0
|
|
20241007,183700,81183212,416,416,416,416,0
|
|
20241007,183600,81183212,416,416,416,416,0
|
|
20241007,183500,81183212,416,416,416,416,0
|
|
20241007,183400,81183212,416,416,416,416,0
|
|
20241007,183300,81183212,416,416,416,416,0
|
|
20241007,183200,81183212,416,416,416,416,0
|
|
20241007,183100,81183212,416,416,416,416,0
|
|
20241007,183000,81183212,416,416,416,416,0
|
|
20241007,182900,81183212,416,416,416,416,0
|
|
20241007,182800,81183212,416,416,416,416,0
|
|
20241007,182700,81183212,416,416,416,416,0
|
|
20241007,182600,81183212,416,416,416,416,0
|
|
20241007,182500,81183212,416,416,416,416,1082
|
|
20241007,182400,81183212,416,416,416,416,0
|
|
20241007,182300,81183212,416,416,416,416,0
|
|
20241007,182200,81183212,416,416,416,416,0
|
|
20241007,182100,81183212,416,416,416,416,0
|
|
20241007,182000,81183212,416,416,416,416,0
|
|
20241007,181900,81183212,416,416,416,416,0
|
|
20241007,181800,81183212,416,416,416,416,0
|
|
20241007,181700,81183212,416,416,416,416,0
|
|
20241007,181600,81183212,416,416,416,416,0
|
|
20241007,181500,81183212,416,416,416,416,0
|
|
20241007,181400,81183212,416,416,416,416,0
|
|
20241007,181300,81183212,416,416,416,416,0
|
|
20241007,181200,81183212,416,416,416,416,0
|
|
20241007,181100,81183212,416,416,416,416,0
|
|
20241007,181000,81183212,416,416,416,416,0
|
|
20241007,180900,81183212,416,416,416,416,0
|
|
20241007,180800,81183212,416,416,416,416,0
|
|
20241007,180700,81183212,416,416,416,416,0
|
|
20241007,180600,81183212,416,416,416,416,0
|
|
20241007,180500,81183212,416,416,416,416,0
|
|
20241007,180400,81183212,416,416,416,416,0
|
|
20241007,180300,81183212,416,416,416,416,0
|
|
20241007,180200,81183212,416,416,416,416,0
|
|
20241007,180100,81183212,416,416,416,416,0
|
|
20241007,180000,81183212,416,416,416,416,0
|
|
20241007,175900,81183212,416,416,416,416,0
|
|
20241007,175800,81183212,416,416,416,416,0
|
|
20241007,175700,81183212,416,416,416,416,0
|
|
20241007,175600,81183212,416,416,416,416,0
|
|
20241007,175500,81183212,416,416,416,416,1082
|
|
20241007,175400,81183212,416,416,416,416,0
|
|
20241007,175300,81183212,416,416,416,416,0
|
|
20241007,175200,81183212,416,416,416,416,0
|
|
20241007,175100,81183212,416,416,416,416,0
|
|
20241007,175000,81183212,416,416,416,416,0
|
|
20241007,174900,81183212,416,416,416,416,0
|
|
20241007,174800,81183212,416,416,416,416,0
|
|
20241007,174700,81183212,416,416,416,416,0
|
|
20241007,174600,81183212,416,416,416,416,0
|
|
20241007,174500,81183212,416,416,416,416,0
|
|
20241007,174400,81183212,416,416,416,416,0
|
|
20241007,174300,81183212,416,416,416,416,0
|
|
20241007,174200,81183212,416,416,416,416,0
|
|
20241007,174100,81183212,416,416,416,416,0
|
|
20241007,174000,81183212,416,416,416,416,0
|
|
20241007,173900,81183212,416,416,416,416,0
|
|
20241007,173800,81183212,416,416,416,416,0
|
|
20241007,173700,81183212,416,416,416,416,0
|
|
20241007,173600,81183212,416,416,416,416,0
|
|
20241007,173500,81183212,416,416,416,416,0
|
|
20241007,173400,81183212,416,416,416,416,0
|
|
20241007,173300,81183212,416,416,416,416,0
|
|
20241007,173200,81183212,416,416,416,416,0
|
|
20241007,173100,81183212,416,416,416,416,0
|
|
20241007,173000,81183212,416,416,416,416,0
|
|
20241007,172900,81183212,416,416,416,416,0
|
|
20241007,172800,81183212,416,416,416,416,0
|
|
20241007,172700,81183212,416,416,416,416,0
|
|
20241007,172600,81183212,416,416,416,416,0
|
|
20241007,172500,81183212,416,416,416,416,1082
|
|
20241007,172400,81183212,416,416,416,416,0
|
|
20241007,172300,81183212,416,416,416,416,0
|
|
20241007,172200,81183212,416,416,416,416,0
|
|
20241007,172100,81183212,416,416,416,416,0
|
|
20241007,172000,81183212,416,416,416,416,0
|
|
20241007,171900,81183212,416,416,416,416,0
|
|
20241007,171800,81183212,416,416,416,416,0
|
|
20241007,171700,81183212,416,416,416,416,0
|
|
20241007,171600,81183212,416,416,416,416,0
|
|
20241007,171500,81183212,416,416,416,416,0
|
|
20241007,171400,81183212,416,416,416,416,0
|
|
20241007,171300,81183212,416,416,416,416,0
|
|
20241007,171200,81183212,416,416,416,416,0
|
|
20241007,171100,81183212,416,416,416,416,0
|
|
20241007,171000,81183212,416,416,416,416,0
|
|
20241007,170900,81183212,416,416,416,416,0
|
|
20241007,170800,81183212,416,416,416,416,0
|
|
20241007,170700,81183212,416,416,416,416,0
|
|
20241007,170600,81183212,416,416,416,416,0
|
|
20241007,170500,81183212,416,416,416,416,0
|
|
20241007,170400,81183212,416,416,416,416,0
|
|
20241007,170300,81183212,416,416,416,416,0
|
|
20241007,170200,81183212,416,416,416,416,0
|
|
20241007,170100,81183212,416,416,416,416,0
|
|
20241007,170000,81183212,416,416,416,416,0
|
|
20241007,165900,81183212,416,416,416,416,0
|
|
20241007,165800,81183212,416,416,416,416,0
|
|
20241007,165700,81183212,416,416,416,416,0
|
|
20241007,165600,81183212,416,416,416,416,0
|
|
20241007,165500,81183212,416,416,416,416,1082
|
|
20241007,165400,81183212,416,416,416,416,0
|
|
20241007,165300,81183212,416,416,416,416,0
|
|
20241007,165200,81183212,416,416,416,416,0
|
|
20241007,165100,81183212,416,416,416,416,0
|
|
20241007,165000,81183212,416,416,416,416,0
|
|
20241007,164900,81183212,416,416,416,416,0
|
|
20241007,164800,81183212,416,416,416,416,0
|
|
20241007,164700,81183212,416,416,416,416,0
|
|
20241007,164600,81183212,416,416,416,416,0
|
|
20241007,164500,81183212,416,416,416,416,0
|
|
20241007,164400,81183212,416,416,416,416,0
|
|
20241007,164300,81183212,416,416,416,416,0
|
|
20241007,164200,81183212,416,416,416,416,0
|
|
20241007,164100,81183212,416,416,416,416,0
|
|
20241007,164000,81183212,416,416,416,416,0
|
|
20241007,163900,81183212,416,416,416,416,0
|
|
20241007,163800,81183212,416,416,416,416,0
|
|
20241007,163700,81183212,416,416,416,416,0
|
|
20241007,163600,81183212,416,416,416,416,0
|
|
20241007,163500,81183212,416,416,416,416,0
|
|
20241007,163400,81183212,416,416,416,416,0
|
|
20241007,163300,81183212,416,416,416,416,0
|
|
20241007,163200,81183212,416,416,416,416,0
|
|
20241007,163100,81183212,416,416,416,416,0
|
|
20241007,163000,81183212,416,416,416,416,0
|
|
20241007,162900,81183212,416,416,416,416,0
|
|
20241007,162800,81183212,416,416,416,416,0
|
|
20241007,162700,81183212,416,416,416,416,0
|
|
20241007,162600,81183212,416,416,416,416,0
|
|
20241007,162500,81183212,416,416,416,416,1082
|
|
20241007,162400,81183212,416,416,416,416,0
|
|
20241007,162300,81183212,416,416,416,416,0
|
|
20241007,162200,81183212,416,416,416,416,0
|
|
20241007,162100,81183212,416,416,416,416,0
|
|
20241007,162000,81183212,416,416,416,416,0
|
|
20241007,161900,81183212,416,416,416,416,0
|
|
20241007,161800,81183212,416,416,416,416,0
|
|
20241007,161700,81183212,416,416,416,416,0
|
|
20241007,161600,81183212,416,416,416,416,0
|
|
20241007,161500,81183212,416,416,416,416,0
|
|
20241007,161400,81183212,416,416,416,416,0
|
|
20241007,161300,81183212,416,416,416,416,0
|
|
20241007,161200,81183212,416,416,416,416,0
|
|
20241007,161100,81183212,416,416,416,416,0
|
|
20241007,161000,81183212,416,416,416,416,0
|
|
20241007,160900,81183212,416,416,416,416,0
|
|
20241007,160800,81183212,416,416,416,416,0
|
|
20241007,160700,81183212,416,416,416,416,0
|
|
20241007,160600,81183212,416,416,416,416,0
|
|
20241007,160500,81183212,416,416,416,416,0
|
|
20241007,160400,81183212,416,416,416,416,0
|
|
20241007,160300,81183212,416,416,416,416,0
|
|
20241007,160200,81183212,416,416,416,416,0
|
|
20241007,160100,81183212,416,416,416,416,0
|
|
20241007,160000,81183212,416,416,416,416,0
|
|
20241007,155900,81183212,416,416,416,416,0
|
|
20241007,155800,81183212,416,416,416,416,0
|
|
20241007,155700,81183212,416,416,416,416,0
|
|
20241007,155600,81183212,416,416,416,416,0
|
|
20241007,155500,81183212,416,416,416,416,1082
|
|
20241007,155400,81183212,416,416,416,416,0
|
|
20241007,155300,81183212,416,416,416,416,0
|
|
20241007,155200,81183212,416,416,416,416,0
|
|
20241007,155100,81183212,416,416,416,416,0
|
|
20241007,155000,81183212,416,416,416,416,0
|
|
20241007,154900,81183212,416,416,416,416,0
|
|
20241007,154800,81183212,416,416,416,416,0
|
|
20241007,154700,81183212,416,416,416,416,0
|
|
20241007,154600,81183212,416,416,416,416,0
|
|
20241007,154500,81183212,416,416,416,416,0
|
|
20241007,154400,81183212,416,416,416,416,0
|
|
20241007,154300,81183212,416,416,416,416,0
|
|
20241007,154200,81183212,416,416,416,416,0
|
|
20241007,154100,81183212,416,416,416,416,0
|
|
20241007,154000,81183212,416,416,416,416,0
|
|
20241007,153900,81183212,416,416,416,416,0
|
|
20241007,153800,81183212,416,416,416,416,0
|
|
20241007,153700,81183212,416,416,416,416,0
|
|
20241007,153600,81183212,416,416,416,416,0
|
|
20241007,153500,81183212,416,416,416,416,0
|
|
20241007,153400,81183212,416,416,416,416,0
|
|
20241007,153300,81183212,416,416,416,416,0
|
|
20241007,153200,81183212,416,416,416,416,0
|
|
20241007,153100,81183212,416,416,416,416,0
|
|
20241007,153000,81183212,416,416,416,416,1082
|
|
20241007,152900,80733100,418,418,418,418,0
|
|
20241007,152800,80733100,418,418,418,418,0
|
|
20241007,152700,80733100,418,418,418,418,0
|
|
20241007,152600,80733100,418,418,418,418,0
|
|
20241007,152500,80733100,418,418,418,418,0
|
|
20241007,152400,80733100,418,418,418,418,0
|
|
20241007,152300,80733100,418,418,418,418,0
|
|
20241007,152200,80733100,418,418,418,418,0
|
|
20241007,152100,80733100,418,418,418,418,0
|
|
20241007,152000,80733100,418,418,418,418,0
|
|
20241007,151900,80733100,418,417,418,417,561
|
|
20241007,151800,80499154,417,417,417,417,138
|
|
20241007,151700,80441608,417,417,417,417,0
|
|
20241007,151600,80441608,417,416,417,416,873
|
|
20241007,151500,80078437,417,418,418,417,4206
|
|
20241007,151400,78324509,418,418,418,418,0
|
|
20241007,151300,78324509,418,418,418,418,0
|
|
20241007,151200,78324509,418,418,418,418,0
|
|
20241007,151100,78324509,418,418,418,418,500
|
|
20241007,151000,78115509,418,419,419,418,79
|
|
20241007,150900,78082482,419,420,420,418,173
|
|
20241007,150800,78009932,420,419,420,419,1602
|
|
20241007,150700,77338643,418,417,418,417,6283
|
|
20241007,150600,74718403,417,417,417,417,1
|
|
20241007,150500,74717986,416,415,416,415,1054
|
|
20241007,150400,74279523,416,414,416,414,13993
|
|
20241007,150300,68478493,414,414,414,414,1
|
|
20241007,150200,68478079,413,413,413,413,5872
|
|
20241007,150100,66052943,413,413,413,413,1
|
|
20241007,150000,66052530,411,411,413,411,795
|
|
20241007,145900,65725783,411,411,411,411,2659
|
|
20241007,145800,64632934,413,413,413,413,0
|
|
20241007,145700,64632934,413,413,413,413,0
|
|
20241007,145600,64632934,413,413,413,413,0
|
|
20241007,145500,64632934,413,413,413,413,0
|
|
20241007,145400,64632934,413,413,413,413,0
|
|
20241007,145300,64632934,413,411,413,411,112
|
|
20241007,145200,64586900,413,413,413,413,0
|
|
20241007,145100,64586900,413,413,413,413,0
|
|
20241007,145000,64586900,413,413,413,413,484
|
|
20241007,144900,64387008,413,413,413,413,0
|
|
20241007,144800,64387008,413,413,413,413,0
|
|
20241007,144700,64387008,413,413,413,413,0
|
|
20241007,144600,64387008,413,413,413,413,1
|
|
20241007,144500,64386595,411,411,411,411,0
|
|
20241007,144400,64386595,411,411,411,411,21
|
|
20241007,144300,64377964,413,413,413,413,0
|
|
20241007,144200,64377964,413,413,413,413,0
|
|
20241007,144100,64377964,413,413,413,413,0
|
|
20241007,144000,64377964,413,413,413,413,0
|
|
20241007,143900,64377964,413,413,413,413,4
|
|
20241007,143800,64376312,413,413,413,413,0
|
|
20241007,143700,64376312,413,413,413,413,15
|
|
20241007,143600,64370117,413,413,413,413,0
|
|
20241007,143500,64370117,413,413,413,413,0
|
|
20241007,143400,64370117,413,412,413,412,16
|
|
20241007,143300,64363524,411,411,411,411,0
|
|
20241007,143200,64363524,411,411,411,411,1046
|
|
20241007,143100,63933618,413,413,413,413,0
|
|
20241007,143000,63933618,413,413,413,413,0
|
|
20241007,142900,63933618,413,413,413,413,0
|
|
20241007,142800,63933618,413,413,413,413,0
|
|
20241007,142700,63933618,413,413,413,413,0
|
|
20241007,142600,63933618,413,413,413,413,0
|
|
20241007,142500,63933618,413,412,413,412,3
|
|
20241007,142400,63932380,412,412,412,412,0
|
|
20241007,142300,63932380,412,412,412,412,251
|
|
20241007,142200,63828968,413,413,413,413,0
|
|
20241007,142100,63828968,413,413,413,413,0
|
|
20241007,142000,63828968,413,413,413,413,0
|
|
20241007,141900,63828968,413,413,413,413,0
|
|
20241007,141800,63828968,413,413,413,413,0
|
|
20241007,141700,63828968,413,413,413,413,0
|
|
20241007,141600,63828968,413,413,413,413,0
|
|
20241007,141500,63828968,413,413,413,413,0
|
|
20241007,141400,63828968,413,413,413,413,0
|
|
20241007,141300,63828968,413,413,413,413,0
|
|
20241007,141200,63828968,413,413,413,413,1
|
|
20241007,141100,63828555,412,412,412,412,0
|
|
20241007,141000,63828555,412,412,412,412,0
|
|
20241007,140900,63828555,412,412,412,412,1738
|
|
20241007,140800,63112499,412,412,412,412,32
|
|
20241007,140700,63099315,412,412,412,412,0
|
|
20241007,140600,63099315,412,412,412,412,104
|
|
20241007,140500,63056467,412,412,412,412,1
|
|
20241007,140400,63056055,413,413,413,413,0
|
|
20241007,140300,63056055,413,413,413,413,0
|
|
20241007,140200,63056055,413,413,413,413,0
|
|
20241007,140100,63056055,413,413,413,413,0
|
|
20241007,140000,63056055,413,413,413,413,0
|
|
20241007,135900,63056055,413,413,413,413,0
|
|
20241007,135800,63056055,413,413,413,413,0
|
|
20241007,135700,63056055,413,413,413,413,0
|
|
20241007,135600,63056055,413,413,413,413,0
|
|
20241007,135500,63056055,413,413,413,413,55
|
|
20241007,135400,63033340,413,413,413,413,0
|
|
20241007,135300,63033340,413,413,413,413,0
|
|
20241007,135200,63033340,413,412,413,412,2
|
|
20241007,135100,63032515,413,413,413,413,6
|
|
20241007,135000,63030037,413,413,413,413,0
|
|
20241007,134900,63030037,413,413,413,413,0
|
|
20241007,134800,63030037,413,413,413,413,0
|
|
20241007,134700,63030037,413,412,413,412,3085
|
|
20241007,134600,61759016,412,412,412,412,0
|
|
20241007,134500,61759016,412,412,412,412,0
|
|
20241007,134400,61759016,412,412,412,412,0
|
|
20241007,134300,61759016,412,412,412,412,0
|
|
20241007,134200,61759016,412,412,412,412,1
|
|
20241007,134100,61758604,411,411,411,411,24
|
|
20241007,134000,61748740,412,412,412,412,24
|
|
20241007,133900,61738852,412,412,412,412,0
|
|
20241007,133800,61738852,412,412,412,412,0
|
|
20241007,133700,61738852,412,412,412,412,0
|
|
20241007,133600,61738852,412,412,412,412,0
|
|
20241007,133500,61738852,412,412,412,412,0
|
|
20241007,133400,61738852,412,412,412,412,10
|
|
20241007,133300,61734732,411,411,411,411,19317
|
|
20241007,133200,53795445,411,411,411,411,0
|
|
20241007,133100,53795445,411,411,411,411,2
|
|
20241007,133000,53794623,410,411,411,410,67
|
|
20241007,132900,53767117,412,412,412,412,24
|
|
20241007,132800,53757229,412,412,412,412,0
|
|
20241007,132700,53757229,412,412,412,412,0
|
|
20241007,132600,53757229,412,412,412,412,0
|
|
20241007,132500,53757229,412,412,412,412,0
|
|
20241007,132400,53757229,412,412,412,412,4
|
|
20241007,132300,53755581,412,412,412,412,0
|
|
20241007,132200,53755581,412,412,412,412,0
|
|
20241007,132100,53755581,412,412,412,412,0
|
|
20241007,132000,53755581,412,412,412,412,57
|
|
20241007,131900,53732097,412,412,412,412,0
|
|
20241007,131800,53732097,412,412,412,412,52
|
|
20241007,131700,53710673,412,412,412,412,0
|
|
20241007,131600,53710673,412,412,412,412,0
|
|
20241007,131500,53710673,412,412,412,412,0
|
|
20241007,131400,53710673,412,412,412,412,0
|
|
20241007,131300,53710673,412,411,412,411,20
|
|
20241007,131200,53702452,411,411,411,411,0
|
|
20241007,131100,53702452,411,411,411,411,5000
|
|
20241007,131000,51647452,411,411,411,411,0
|
|
20241007,130900,51647452,411,411,411,411,0
|
|
20241007,130800,51647452,411,411,411,411,0
|
|
20241007,130700,51647452,411,411,411,411,0
|
|
20241007,130600,51647452,411,411,411,411,0
|
|
20241007,130500,51647452,411,411,411,411,150
|
|
20241007,130400,51585802,411,411,411,411,0
|
|
20241007,130300,51585802,411,411,411,411,0
|
|
20241007,130200,51585802,411,411,411,411,0
|
|
20241007,130100,51585802,411,411,411,411,0
|
|
20241007,130000,51585802,411,411,411,411,0
|
|
20241007,125900,51585802,411,411,411,411,0
|
|
20241007,125800,51585802,411,411,411,411,0
|
|
20241007,125700,51585802,411,411,411,411,55
|
|
20241007,125600,51563197,412,412,412,412,0
|
|
20241007,125500,51563197,412,412,412,412,0
|
|
20241007,125400,51563197,412,412,412,412,0
|
|
20241007,125300,51563197,412,412,412,412,0
|
|
20241007,125200,51563197,412,412,412,412,0
|
|
20241007,125100,51563197,412,412,412,412,0
|
|
20241007,125000,51563197,412,412,412,412,0
|
|
20241007,124900,51563197,412,411,412,411,89
|
|
20241007,124800,51526617,411,411,411,411,0
|
|
20241007,124700,51526617,411,411,411,411,5
|
|
20241007,124600,51524562,411,411,411,411,0
|
|
20241007,124500,51524562,411,411,411,411,30
|
|
20241007,124400,51512232,411,411,411,411,0
|
|
20241007,124300,51512232,411,411,411,411,0
|
|
20241007,124200,51512232,411,409,411,409,977
|
|
20241007,124100,51112637,410,411,411,410,25
|
|
20241007,124000,51102386,411,411,411,411,0
|
|
20241007,123900,51102386,411,409,411,409,1001
|
|
20241007,123800,50692975,411,411,411,411,0
|
|
20241007,123700,50692975,411,411,411,411,2
|
|
20241007,123600,50692153,411,409,411,409,599
|
|
20241007,123500,50447160,411,411,411,411,6404
|
|
20241007,123400,47815116,411,410,411,410,15
|
|
20241007,123300,47808958,410,410,410,410,6800
|
|
20241007,123200,45020958,410,408,410,408,502
|
|
20241007,123100,44816138,410,410,410,410,0
|
|
20241007,123000,44816138,410,409,410,409,2014
|
|
20241007,122900,43992411,409,409,409,409,0
|
|
20241007,122800,43992411,409,409,409,409,0
|
|
20241007,122700,43992411,409,409,409,409,0
|
|
20241007,122600,43992411,409,409,409,409,0
|
|
20241007,122500,43992411,409,409,409,409,0
|
|
20241007,122400,43992411,409,409,409,409,0
|
|
20241007,122300,43992411,409,409,409,409,2
|
|
20241007,122200,43991593,410,410,410,410,0
|
|
20241007,122100,43991593,410,410,410,410,0
|
|
20241007,122000,43991593,410,410,410,410,1
|
|
20241007,121900,43991183,411,411,411,411,0
|
|
20241007,121800,43991183,411,411,411,411,0
|
|
20241007,121700,43991183,411,411,411,411,0
|
|
20241007,121600,43991183,411,411,411,411,0
|
|
20241007,121500,43991183,411,411,411,411,0
|
|
20241007,121400,43991183,411,408,411,408,123
|
|
20241007,121300,43940633,408,408,408,408,905
|
|
20241007,121200,43571393,408,408,408,408,0
|
|
20241007,121100,43571393,408,408,408,408,0
|
|
20241007,121000,43571393,408,408,408,408,0
|
|
20241007,120900,43571393,408,408,408,408,1703
|
|
20241007,120800,42876569,408,408,408,408,104
|
|
20241007,120700,42834137,408,410,410,408,8196
|
|
20241007,120600,39485389,411,411,411,411,579
|
|
20241007,120500,39247420,411,411,411,411,0
|
|
20241007,120400,39247420,411,411,411,411,91
|
|
20241007,120300,39210019,411,411,411,411,292
|
|
20241007,120200,39090007,412,412,412,412,0
|
|
20241007,120100,39090007,412,412,412,412,0
|
|
20241007,120000,39090007,412,412,412,412,2
|
|
20241007,115900,39089183,412,412,412,412,0
|
|
20241007,115800,39089183,412,412,412,412,0
|
|
20241007,115700,39089183,412,412,412,412,0
|
|
20241007,115600,39089183,412,412,412,412,0
|
|
20241007,115500,39089183,412,412,412,412,0
|
|
20241007,115400,39089183,412,412,412,412,0
|
|
20241007,115300,39089183,412,412,412,412,0
|
|
20241007,115200,39089183,412,412,412,412,0
|
|
20241007,115100,39089183,412,412,412,412,0
|
|
20241007,115000,39089183,412,411,412,411,2
|
|
20241007,114900,39088360,412,412,412,412,0
|
|
20241007,114800,39088360,412,412,412,412,0
|
|
20241007,114700,39088360,412,412,412,412,0
|
|
20241007,114600,39088360,412,412,412,412,0
|
|
20241007,114500,39088360,412,412,412,412,0
|
|
20241007,114400,39088360,412,412,412,412,0
|
|
20241007,114300,39088360,412,412,412,412,2
|
|
20241007,114200,39087536,409,409,409,409,0
|
|
20241007,114100,39087536,409,409,409,409,0
|
|
20241007,114000,39087536,409,409,409,409,0
|
|
20241007,113900,39087536,409,409,409,409,0
|
|
20241007,113800,39087536,409,409,409,409,1283
|
|
20241007,113700,38562789,412,412,412,412,0
|
|
20241007,113600,38562789,412,412,412,412,0
|
|
20241007,113500,38562789,412,412,412,412,1
|
|
20241007,113400,38562377,410,410,410,410,3
|
|
20241007,113300,38561147,410,410,410,410,687
|
|
20241007,113200,38279477,413,413,413,413,0
|
|
20241007,113100,38279477,413,413,413,413,0
|
|
20241007,113000,38279477,413,413,413,413,409
|
|
20241007,112900,38110560,413,413,413,413,0
|
|
20241007,112800,38110560,413,413,413,413,0
|
|
20241007,112700,38110560,413,413,413,413,10
|
|
20241007,112600,38106430,413,413,413,413,0
|
|
20241007,112500,38106430,413,413,413,413,0
|
|
20241007,112400,38106430,413,413,413,413,0
|
|
20241007,112300,38106430,413,413,413,413,0
|
|
20241007,112200,38106430,413,413,413,413,0
|
|
20241007,112100,38106430,413,413,413,413,2
|
|
20241007,112000,38105604,409,409,409,409,0
|
|
20241007,111900,38105604,409,409,409,409,2903
|
|
20241007,111800,36918277,409,410,410,409,1000
|
|
20241007,111700,36508341,410,411,411,410,2138
|
|
20241007,111600,35629697,411,411,411,411,6
|
|
20241007,111500,35627231,414,414,414,414,0
|
|
20241007,111400,35627231,414,414,414,414,0
|
|
20241007,111300,35627231,414,414,414,414,0
|
|
20241007,111200,35627231,414,414,414,414,0
|
|
20241007,111100,35627231,414,414,414,414,0
|
|
20241007,111000,35627231,414,414,414,414,0
|
|
20241007,110900,35627231,414,414,414,414,0
|
|
20241007,110800,35627231,414,414,414,414,0
|
|
20241007,110700,35627231,414,414,414,414,0
|
|
20241007,110600,35627231,414,414,414,414,0
|
|
20241007,110500,35627231,414,414,414,414,0
|
|
20241007,110400,35627231,414,413,414,411,1693
|
|
20241007,110300,34931241,414,414,414,414,1691
|
|
20241007,110200,34231167,414,414,414,414,0
|
|
20241007,110100,34231167,414,414,414,414,0
|
|
20241007,110000,34231167,414,414,414,414,0
|
|
20241007,105900,34231167,414,414,414,414,0
|
|
20241007,105800,34231167,414,414,414,414,0
|
|
20241007,105700,34231167,414,414,414,414,0
|
|
20241007,105600,34231167,414,414,414,414,0
|
|
20241007,105500,34231167,414,414,414,414,0
|
|
20241007,105400,34231167,414,414,414,414,10
|
|
20241007,105300,34227027,414,414,414,414,500
|
|
20241007,105200,34020027,414,413,414,413,766
|
|
20241007,105100,33703668,414,414,414,414,0
|
|
20241007,105000,33703668,414,414,414,413,3
|
|
20241007,104900,33702427,413,413,413,413,249
|
|
20241007,104800,33599590,414,414,414,414,1
|
|
20241007,104700,33599176,413,413,413,413,200
|
|
20241007,104600,33516576,414,414,414,414,0
|
|
20241007,104500,33516576,414,414,414,414,0
|
|
20241007,104400,33516576,414,414,414,414,0
|
|
20241007,104300,33516576,414,413,414,413,471
|
|
20241007,104200,33322052,414,414,414,414,0
|
|
20241007,104100,33322052,414,414,414,414,208
|
|
20241007,104000,33235940,414,414,414,414,1187
|
|
20241007,103900,32744522,414,414,414,414,11
|
|
20241007,103800,32739968,414,414,414,414,0
|
|
20241007,103700,32739968,414,414,414,414,0
|
|
20241007,103600,32739968,414,414,414,414,0
|
|
20241007,103500,32739968,414,414,414,414,0
|
|
20241007,103400,32739968,414,414,415,414,54
|
|
20241007,103300,32717611,414,414,414,414,0
|
|
20241007,103200,32717611,414,415,415,414,1031
|
|
20241007,103100,32290776,415,415,415,415,3
|
|
20241007,103000,32289531,414,414,414,414,0
|
|
20241007,102900,32289531,414,413,414,412,2484
|
|
20241007,102800,31264121,411,414,414,411,1494
|
|
20241007,102700,30647462,415,414,415,414,3116
|
|
20241007,102600,29355438,414,414,414,414,241
|
|
20241007,102500,29255664,414,414,414,414,0
|
|
20241007,102400,29255664,414,414,414,414,0
|
|
20241007,102300,29255664,414,414,414,414,51
|
|
20241007,102200,29234550,414,414,414,414,0
|
|
20241007,102100,29234550,414,414,414,414,958
|
|
20241007,102000,28837938,414,413,414,413,1339
|
|
20241007,101900,28284875,413,413,413,413,11
|
|
20241007,101800,28280332,411,411,411,411,733
|
|
20241007,101700,27979069,413,413,413,413,0
|
|
20241007,101600,27979069,413,413,413,413,726
|
|
20241007,101500,27679231,413,413,413,413,0
|
|
20241007,101400,27679231,413,413,413,413,1
|
|
20241007,101300,27678818,413,411,413,411,16828
|
|
20241007,101200,20748107,412,412,412,412,0
|
|
20241007,101100,20748107,412,412,412,412,2
|
|
20241007,101000,20747283,412,411,412,411,2488
|
|
20241007,100900,19724714,410,411,411,410,2224
|
|
20241007,100800,18812872,411,411,411,411,0
|
|
20241007,100700,18812872,411,412,412,411,771
|
|
20241007,100600,18495891,412,412,412,412,601
|
|
20241007,100500,18248279,412,412,412,412,3
|
|
20241007,100400,18247043,412,412,412,412,0
|
|
20241007,100300,18247043,412,412,412,412,0
|
|
20241007,100200,18247043,412,412,412,412,1
|
|
20241007,100100,18246631,412,412,412,412,7
|
|
20241007,100000,18243747,412,412,412,412,1457
|
|
20241007,095900,17643463,412,412,412,412,0
|
|
20241007,095800,17643463,412,412,412,412,1581
|
|
20241007,095700,16992091,412,412,412,412,3
|
|
20241007,095600,16990855,412,412,412,412,2450
|
|
20241007,095500,15981455,412,411,412,411,101
|
|
20241007,095400,15939943,411,411,411,411,0
|
|
20241007,095300,15939943,411,411,411,411,0
|
|
20241007,095200,15939943,411,411,411,411,0
|
|
20241007,095100,15939943,411,411,411,411,0
|
|
20241007,095000,15939943,411,411,411,411,0
|
|
20241007,094900,15939943,411,411,411,411,0
|
|
20241007,094800,15939943,411,411,411,411,0
|
|
20241007,094700,15939943,411,411,411,411,3022
|
|
20241007,094600,14697901,412,411,412,411,2022
|
|
20241007,094500,13866837,411,411,411,411,9
|
|
20241007,094400,13863138,412,410,412,410,457
|
|
20241007,094300,13675431,410,407,410,407,5913
|
|
20241007,094200,11265559,407,407,407,407,1000
|
|
20241007,094100,10858559,407,407,407,407,0
|
|
20241007,094000,10858559,407,407,407,407,7
|
|
20241007,093900,10855710,407,407,407,407,0
|
|
20241007,093800,10855710,407,407,407,407,6
|
|
20241007,093700,10853268,407,407,407,407,140
|
|
20241007,093600,10796288,407,407,407,407,10
|
|
20241007,093500,10792218,407,407,407,407,0
|
|
20241007,093400,10792218,407,407,407,407,1
|
|
20241007,093300,10791811,407,407,407,407,0
|
|
20241007,093200,10791811,407,407,407,407,1
|
|
20241007,093100,10791404,407,407,407,407,1
|
|
20241007,093000,10790997,407,407,407,407,0
|
|
20241007,092900,10790997,407,407,407,407,0
|
|
20241007,092800,10790997,407,407,407,407,0
|
|
20241007,092700,10790997,407,407,407,407,0
|
|
20241007,092600,10790997,407,407,407,407,7
|
|
20241007,092500,10788148,406,406,406,406,0
|
|
20241007,092400,10788148,406,406,406,406,250
|
|
20241007,092300,10686648,407,407,407,407,0
|
|
20241007,092200,10686648,407,407,407,407,0
|
|
20241007,092100,10686648,407,407,407,407,0
|
|
20241007,092000,10686648,407,407,407,407,2000
|
|
20241007,091900,9872648,407,407,407,407,0
|
|
20241007,091800,9872648,407,407,407,407,0
|
|
20241007,091700,9872648,407,407,407,407,4
|
|
20241007,091600,9871020,407,405,407,405,201
|
|
20241007,091500,9789613,404,405,405,403,12249
|
|
20241007,091400,4850329,405,405,405,405,550
|
|
20241007,091300,4627579,406,407,407,406,25
|
|
20241007,091200,4617424,406,406,406,406,11
|
|
20241007,091100,4612958,407,405,407,405,4011
|
|
20241007,091000,2980501,407,405,407,405,2139
|
|
20241007,090900,2114204,407,405,407,405,6
|
|
20241007,090800,2111772,407,407,407,407,1
|
|
20241007,090700,2111365,405,407,407,405,1993
|
|
20241007,090600,1300500,407,408,408,407,111
|
|
20241007,090500,1255223,407,408,408,407,111
|
|
20241007,090400,1209946,408,408,408,408,1
|
|
20241007,090300,1209538,407,407,408,407,363
|
|
20241007,090200,1061796,407,406,407,406,1008
|
|
20241007,090100,652545,406,406,406,406,0
|
|
20241007,090000,652545,406,408,408,406,1605
|