723 lines
30 KiB
CSV
723 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,210000,19640013,526,526,526,526,306
|
|
20241007,205900,19640013,526,526,526,526,0
|
|
20241007,205800,19640013,526,526,526,526,0
|
|
20241007,205700,19640013,526,526,526,526,0
|
|
20241007,205600,19640013,526,526,526,526,0
|
|
20241007,205500,19640013,526,526,526,526,0
|
|
20241007,205400,19640013,526,526,526,526,0
|
|
20241007,205300,19640013,526,526,526,526,0
|
|
20241007,205200,19640013,526,526,526,526,0
|
|
20241007,205100,19640013,526,526,526,526,0
|
|
20241007,205000,19640013,526,526,526,526,0
|
|
20241007,204900,19640013,526,526,526,526,0
|
|
20241007,204800,19640013,526,526,526,526,0
|
|
20241007,204700,19640013,526,526,526,526,0
|
|
20241007,204600,19640013,526,526,526,526,0
|
|
20241007,204500,19640013,526,526,526,526,0
|
|
20241007,204400,19640013,526,526,526,526,0
|
|
20241007,204300,19640013,526,526,526,526,0
|
|
20241007,204200,19640013,526,526,526,526,0
|
|
20241007,204100,19640013,526,526,526,526,0
|
|
20241007,204000,19640013,526,526,526,526,0
|
|
20241007,203900,19640013,526,526,526,526,0
|
|
20241007,203800,19640013,526,526,526,526,0
|
|
20241007,203700,19640013,526,526,526,526,0
|
|
20241007,203600,19640013,526,526,526,526,0
|
|
20241007,203500,19640013,526,526,526,526,0
|
|
20241007,203400,19640013,526,526,526,526,0
|
|
20241007,203300,19640013,526,526,526,526,0
|
|
20241007,203200,19640013,526,526,526,526,0
|
|
20241007,203100,19640013,526,526,526,526,0
|
|
20241007,203000,19640013,526,526,526,526,306
|
|
20241007,202900,19640013,526,526,526,526,0
|
|
20241007,202800,19640013,526,526,526,526,0
|
|
20241007,202700,19640013,526,526,526,526,0
|
|
20241007,202600,19640013,526,526,526,526,0
|
|
20241007,202500,19640013,526,526,526,526,0
|
|
20241007,202400,19640013,526,526,526,526,0
|
|
20241007,202300,19640013,526,526,526,526,0
|
|
20241007,202200,19640013,526,526,526,526,0
|
|
20241007,202100,19640013,526,526,526,526,0
|
|
20241007,202000,19640013,526,526,526,526,0
|
|
20241007,201900,19640013,526,526,526,526,0
|
|
20241007,201800,19640013,526,526,526,526,0
|
|
20241007,201700,19640013,526,526,526,526,0
|
|
20241007,201600,19640013,526,526,526,526,0
|
|
20241007,201500,19640013,526,526,526,526,0
|
|
20241007,201400,19640013,526,526,526,526,0
|
|
20241007,201300,19640013,526,526,526,526,0
|
|
20241007,201200,19640013,526,526,526,526,0
|
|
20241007,201100,19640013,526,526,526,526,0
|
|
20241007,201000,19640013,526,526,526,526,0
|
|
20241007,200900,19640013,526,526,526,526,0
|
|
20241007,200800,19640013,526,526,526,526,0
|
|
20241007,200700,19640013,526,526,526,526,0
|
|
20241007,200600,19640013,526,526,526,526,0
|
|
20241007,200500,19640013,526,526,526,526,0
|
|
20241007,200400,19640013,526,526,526,526,0
|
|
20241007,200300,19640013,526,526,526,526,0
|
|
20241007,200200,19640013,526,526,526,526,0
|
|
20241007,200100,19640013,526,526,526,526,0
|
|
20241007,200000,19640013,526,526,526,526,306
|
|
20241007,195900,19640013,526,526,526,526,0
|
|
20241007,195800,19640013,526,526,526,526,0
|
|
20241007,195700,19640013,526,526,526,526,0
|
|
20241007,195600,19640013,526,526,526,526,0
|
|
20241007,195500,19640013,526,526,526,526,0
|
|
20241007,195400,19640013,526,526,526,526,0
|
|
20241007,195300,19640013,526,526,526,526,0
|
|
20241007,195200,19640013,526,526,526,526,0
|
|
20241007,195100,19640013,526,526,526,526,0
|
|
20241007,195000,19640013,526,526,526,526,0
|
|
20241007,194900,19640013,526,526,526,526,0
|
|
20241007,194800,19640013,526,526,526,526,0
|
|
20241007,194700,19640013,526,526,526,526,0
|
|
20241007,194600,19640013,526,526,526,526,0
|
|
20241007,194500,19640013,526,526,526,526,0
|
|
20241007,194400,19640013,526,526,526,526,0
|
|
20241007,194300,19640013,526,526,526,526,0
|
|
20241007,194200,19640013,526,526,526,526,0
|
|
20241007,194100,19640013,526,526,526,526,0
|
|
20241007,194000,19640013,526,526,526,526,0
|
|
20241007,193900,19640013,526,526,526,526,0
|
|
20241007,193800,19640013,526,526,526,526,0
|
|
20241007,193700,19640013,526,526,526,526,0
|
|
20241007,193600,19640013,526,526,526,526,0
|
|
20241007,193500,19640013,526,526,526,526,0
|
|
20241007,193400,19640013,526,526,526,526,0
|
|
20241007,193300,19640013,526,526,526,526,0
|
|
20241007,193200,19640013,526,526,526,526,0
|
|
20241007,193100,19640013,526,526,526,526,0
|
|
20241007,193000,19640013,526,526,526,526,306
|
|
20241007,192900,19640013,526,526,526,526,0
|
|
20241007,192800,19640013,526,526,526,526,0
|
|
20241007,192700,19640013,526,526,526,526,0
|
|
20241007,192600,19640013,526,526,526,526,0
|
|
20241007,192500,19640013,526,526,526,526,0
|
|
20241007,192400,19640013,526,526,526,526,0
|
|
20241007,192300,19640013,526,526,526,526,0
|
|
20241007,192200,19640013,526,526,526,526,0
|
|
20241007,192100,19640013,526,526,526,526,0
|
|
20241007,192000,19640013,526,526,526,526,0
|
|
20241007,191900,19640013,526,526,526,526,0
|
|
20241007,191800,19640013,526,526,526,526,0
|
|
20241007,191700,19640013,526,526,526,526,0
|
|
20241007,191600,19640013,526,526,526,526,0
|
|
20241007,191500,19640013,526,526,526,526,0
|
|
20241007,191400,19640013,526,526,526,526,0
|
|
20241007,191300,19640013,526,526,526,526,0
|
|
20241007,191200,19640013,526,526,526,526,0
|
|
20241007,191100,19640013,526,526,526,526,0
|
|
20241007,191000,19640013,526,526,526,526,0
|
|
20241007,190900,19640013,526,526,526,526,0
|
|
20241007,190800,19640013,526,526,526,526,0
|
|
20241007,190700,19640013,526,526,526,526,0
|
|
20241007,190600,19640013,526,526,526,526,0
|
|
20241007,190500,19640013,526,526,526,526,0
|
|
20241007,190400,19640013,526,526,526,526,0
|
|
20241007,190300,19640013,526,526,526,526,0
|
|
20241007,190200,19640013,526,526,526,526,0
|
|
20241007,190100,19640013,526,526,526,526,0
|
|
20241007,190000,19640013,526,526,526,526,306
|
|
20241007,185900,19640013,526,526,526,526,0
|
|
20241007,185800,19640013,526,526,526,526,0
|
|
20241007,185700,19640013,526,526,526,526,0
|
|
20241007,185600,19640013,526,526,526,526,0
|
|
20241007,185500,19640013,526,526,526,526,0
|
|
20241007,185400,19640013,526,526,526,526,0
|
|
20241007,185300,19640013,526,526,526,526,0
|
|
20241007,185200,19640013,526,526,526,526,0
|
|
20241007,185100,19640013,526,526,526,526,0
|
|
20241007,185000,19640013,526,526,526,526,0
|
|
20241007,184900,19640013,526,526,526,526,0
|
|
20241007,184800,19640013,526,526,526,526,0
|
|
20241007,184700,19640013,526,526,526,526,0
|
|
20241007,184600,19640013,526,526,526,526,0
|
|
20241007,184500,19640013,526,526,526,526,0
|
|
20241007,184400,19640013,526,526,526,526,0
|
|
20241007,184300,19640013,526,526,526,526,0
|
|
20241007,184200,19640013,526,526,526,526,0
|
|
20241007,184100,19640013,526,526,526,526,0
|
|
20241007,184000,19640013,526,526,526,526,0
|
|
20241007,183900,19640013,526,526,526,526,0
|
|
20241007,183800,19640013,526,526,526,526,0
|
|
20241007,183700,19640013,526,526,526,526,0
|
|
20241007,183600,19640013,526,526,526,526,0
|
|
20241007,183500,19640013,526,526,526,526,0
|
|
20241007,183400,19640013,526,526,526,526,0
|
|
20241007,183300,19640013,526,526,526,526,0
|
|
20241007,183200,19640013,526,526,526,526,0
|
|
20241007,183100,19640013,526,526,526,526,0
|
|
20241007,183000,19640013,526,526,526,526,306
|
|
20241007,182900,19640013,526,526,526,526,0
|
|
20241007,182800,19640013,526,526,526,526,0
|
|
20241007,182700,19640013,526,526,526,526,0
|
|
20241007,182600,19640013,526,526,526,526,0
|
|
20241007,182500,19640013,526,526,526,526,0
|
|
20241007,182400,19640013,526,526,526,526,0
|
|
20241007,182300,19640013,526,526,526,526,0
|
|
20241007,182200,19640013,526,526,526,526,0
|
|
20241007,182100,19640013,526,526,526,526,0
|
|
20241007,182000,19640013,526,526,526,526,0
|
|
20241007,181900,19640013,526,526,526,526,0
|
|
20241007,181800,19640013,526,526,526,526,0
|
|
20241007,181700,19640013,526,526,526,526,0
|
|
20241007,181600,19640013,526,526,526,526,0
|
|
20241007,181500,19640013,526,526,526,526,0
|
|
20241007,181400,19640013,526,526,526,526,0
|
|
20241007,181300,19640013,526,526,526,526,0
|
|
20241007,181200,19640013,526,526,526,526,0
|
|
20241007,181100,19640013,526,526,526,526,0
|
|
20241007,181000,19640013,526,526,526,526,0
|
|
20241007,180900,19640013,526,526,526,526,0
|
|
20241007,180800,19640013,526,526,526,526,0
|
|
20241007,180700,19640013,526,526,526,526,0
|
|
20241007,180600,19640013,526,526,526,526,0
|
|
20241007,180500,19640013,526,526,526,526,0
|
|
20241007,180400,19640013,526,526,526,526,0
|
|
20241007,180300,19640013,526,526,526,526,0
|
|
20241007,180200,19640013,526,526,526,526,0
|
|
20241007,180100,19640013,526,526,526,526,0
|
|
20241007,180000,19640013,526,526,526,526,306
|
|
20241007,175900,19640013,526,526,526,526,0
|
|
20241007,175800,19640013,526,526,526,526,0
|
|
20241007,175700,19640013,526,526,526,526,0
|
|
20241007,175600,19640013,526,526,526,526,0
|
|
20241007,175500,19640013,526,526,526,526,0
|
|
20241007,175400,19640013,526,526,526,526,0
|
|
20241007,175300,19640013,526,526,526,526,0
|
|
20241007,175200,19640013,526,526,526,526,0
|
|
20241007,175100,19640013,526,526,526,526,0
|
|
20241007,175000,19640013,526,526,526,526,0
|
|
20241007,174900,19640013,526,526,526,526,0
|
|
20241007,174800,19640013,526,526,526,526,0
|
|
20241007,174700,19640013,526,526,526,526,0
|
|
20241007,174600,19640013,526,526,526,526,0
|
|
20241007,174500,19640013,526,526,526,526,0
|
|
20241007,174400,19640013,526,526,526,526,0
|
|
20241007,174300,19640013,526,526,526,526,0
|
|
20241007,174200,19640013,526,526,526,526,0
|
|
20241007,174100,19640013,526,526,526,526,0
|
|
20241007,174000,19640013,526,526,526,526,0
|
|
20241007,173900,19640013,526,526,526,526,0
|
|
20241007,173800,19640013,526,526,526,526,0
|
|
20241007,173700,19640013,526,526,526,526,0
|
|
20241007,173600,19640013,526,526,526,526,0
|
|
20241007,173500,19640013,526,526,526,526,0
|
|
20241007,173400,19640013,526,526,526,526,0
|
|
20241007,173300,19640013,526,526,526,526,0
|
|
20241007,173200,19640013,526,526,526,526,0
|
|
20241007,173100,19640013,526,526,526,526,0
|
|
20241007,173000,19640013,526,526,526,526,306
|
|
20241007,172900,19640013,526,526,526,526,0
|
|
20241007,172800,19640013,526,526,526,526,0
|
|
20241007,172700,19640013,526,526,526,526,0
|
|
20241007,172600,19640013,526,526,526,526,0
|
|
20241007,172500,19640013,526,526,526,526,0
|
|
20241007,172400,19640013,526,526,526,526,0
|
|
20241007,172300,19640013,526,526,526,526,0
|
|
20241007,172200,19640013,526,526,526,526,0
|
|
20241007,172100,19640013,526,526,526,526,0
|
|
20241007,172000,19640013,526,526,526,526,0
|
|
20241007,171900,19640013,526,526,526,526,0
|
|
20241007,171800,19640013,526,526,526,526,0
|
|
20241007,171700,19640013,526,526,526,526,0
|
|
20241007,171600,19640013,526,526,526,526,0
|
|
20241007,171500,19640013,526,526,526,526,0
|
|
20241007,171400,19640013,526,526,526,526,0
|
|
20241007,171300,19640013,526,526,526,526,0
|
|
20241007,171200,19640013,526,526,526,526,0
|
|
20241007,171100,19640013,526,526,526,526,0
|
|
20241007,171000,19640013,526,526,526,526,0
|
|
20241007,170900,19640013,526,526,526,526,0
|
|
20241007,170800,19640013,526,526,526,526,0
|
|
20241007,170700,19640013,526,526,526,526,0
|
|
20241007,170600,19640013,526,526,526,526,0
|
|
20241007,170500,19640013,526,526,526,526,0
|
|
20241007,170400,19640013,526,526,526,526,0
|
|
20241007,170300,19640013,526,526,526,526,0
|
|
20241007,170200,19640013,526,526,526,526,0
|
|
20241007,170100,19640013,526,526,526,526,0
|
|
20241007,170000,19640013,526,526,526,526,306
|
|
20241007,165900,19640013,526,526,526,526,0
|
|
20241007,165800,19640013,526,526,526,526,0
|
|
20241007,165700,19640013,526,526,526,526,0
|
|
20241007,165600,19640013,526,526,526,526,0
|
|
20241007,165500,19640013,526,526,526,526,0
|
|
20241007,165400,19640013,526,526,526,526,0
|
|
20241007,165300,19640013,526,526,526,526,0
|
|
20241007,165200,19640013,526,526,526,526,0
|
|
20241007,165100,19640013,526,526,526,526,0
|
|
20241007,165000,19640013,526,526,526,526,0
|
|
20241007,164900,19640013,526,526,526,526,0
|
|
20241007,164800,19640013,526,526,526,526,0
|
|
20241007,164700,19640013,526,526,526,526,0
|
|
20241007,164600,19640013,526,526,526,526,0
|
|
20241007,164500,19640013,526,526,526,526,0
|
|
20241007,164400,19640013,526,526,526,526,0
|
|
20241007,164300,19640013,526,526,526,526,0
|
|
20241007,164200,19640013,526,526,526,526,0
|
|
20241007,164100,19640013,526,526,526,526,0
|
|
20241007,164000,19640013,526,526,526,526,0
|
|
20241007,163900,19640013,526,526,526,526,0
|
|
20241007,163800,19640013,526,526,526,526,0
|
|
20241007,163700,19640013,526,526,526,526,0
|
|
20241007,163600,19640013,526,526,526,526,0
|
|
20241007,163500,19640013,526,526,526,526,0
|
|
20241007,163400,19640013,526,526,526,526,0
|
|
20241007,163300,19640013,526,526,526,526,0
|
|
20241007,163200,19640013,526,526,526,526,0
|
|
20241007,163100,19640013,526,526,526,526,0
|
|
20241007,163000,19640013,526,526,526,526,306
|
|
20241007,162900,19640013,526,526,526,526,0
|
|
20241007,162800,19640013,526,526,526,526,0
|
|
20241007,162700,19640013,526,526,526,526,0
|
|
20241007,162600,19640013,526,526,526,526,0
|
|
20241007,162500,19640013,526,526,526,526,0
|
|
20241007,162400,19640013,526,526,526,526,0
|
|
20241007,162300,19640013,526,526,526,526,0
|
|
20241007,162200,19640013,526,526,526,526,0
|
|
20241007,162100,19640013,526,526,526,526,0
|
|
20241007,162000,19640013,526,526,526,526,0
|
|
20241007,161900,19640013,526,526,526,526,0
|
|
20241007,161800,19640013,526,526,526,526,0
|
|
20241007,161700,19640013,526,526,526,526,0
|
|
20241007,161600,19640013,526,526,526,526,0
|
|
20241007,161500,19640013,526,526,526,526,0
|
|
20241007,161400,19640013,526,526,526,526,0
|
|
20241007,161300,19640013,526,526,526,526,0
|
|
20241007,161200,19640013,526,526,526,526,0
|
|
20241007,161100,19640013,526,526,526,526,0
|
|
20241007,161000,19640013,526,526,526,526,0
|
|
20241007,160900,19640013,526,526,526,526,0
|
|
20241007,160800,19640013,526,526,526,526,0
|
|
20241007,160700,19640013,526,526,526,526,0
|
|
20241007,160600,19640013,526,526,526,526,0
|
|
20241007,160500,19640013,526,526,526,526,0
|
|
20241007,160400,19640013,526,526,526,526,0
|
|
20241007,160300,19640013,526,526,526,526,0
|
|
20241007,160200,19640013,526,526,526,526,0
|
|
20241007,160100,19640013,526,526,526,526,0
|
|
20241007,160000,19640013,526,526,526,526,306
|
|
20241007,155900,19640013,526,526,526,526,0
|
|
20241007,155800,19640013,526,526,526,526,0
|
|
20241007,155700,19640013,526,526,526,526,0
|
|
20241007,155600,19640013,526,526,526,526,0
|
|
20241007,155500,19640013,526,526,526,526,0
|
|
20241007,155400,19640013,526,526,526,526,0
|
|
20241007,155300,19640013,526,526,526,526,0
|
|
20241007,155200,19640013,526,526,526,526,0
|
|
20241007,155100,19640013,526,526,526,526,0
|
|
20241007,155000,19640013,526,526,526,526,0
|
|
20241007,154900,19640013,526,526,526,526,0
|
|
20241007,154800,19640013,526,526,526,526,0
|
|
20241007,154700,19640013,526,526,526,526,0
|
|
20241007,154600,19640013,526,526,526,526,0
|
|
20241007,154500,19640013,526,526,526,526,0
|
|
20241007,154400,19640013,526,526,526,526,0
|
|
20241007,154300,19640013,526,526,526,526,0
|
|
20241007,154200,19640013,526,526,526,526,0
|
|
20241007,154100,19640013,526,526,526,526,0
|
|
20241007,154000,19640013,526,526,526,526,0
|
|
20241007,153900,19640013,526,526,526,526,0
|
|
20241007,153800,19640013,526,526,526,526,0
|
|
20241007,153700,19640013,526,526,526,526,0
|
|
20241007,153600,19640013,526,526,526,526,0
|
|
20241007,153500,19640013,526,526,526,526,0
|
|
20241007,153400,19640013,526,526,526,526,0
|
|
20241007,153300,19640013,526,526,526,526,0
|
|
20241007,153200,19640013,526,526,526,526,0
|
|
20241007,153100,19640013,526,526,526,526,0
|
|
20241007,153000,19640013,526,526,526,526,612
|
|
20241007,152900,19479057,526,526,526,526,0
|
|
20241007,152800,19479057,526,526,526,526,0
|
|
20241007,152700,19479057,526,526,526,526,0
|
|
20241007,152600,19479057,526,526,526,526,0
|
|
20241007,152500,19479057,526,526,526,526,0
|
|
20241007,152400,19479057,526,526,526,526,0
|
|
20241007,152300,19479057,526,526,526,526,0
|
|
20241007,152200,19479057,526,526,526,526,0
|
|
20241007,152100,19479057,526,526,526,526,0
|
|
20241007,152000,19479057,526,526,526,526,0
|
|
20241007,151900,19479057,526,526,526,526,0
|
|
20241007,151800,19479057,526,525,526,525,1275
|
|
20241007,151700,18809678,525,525,525,525,19
|
|
20241007,151600,18799703,525,525,525,525,0
|
|
20241007,151500,18799703,525,525,525,525,133
|
|
20241007,151400,18729878,525,525,525,525,0
|
|
20241007,151300,18729878,525,525,525,525,600
|
|
20241007,151200,18414878,525,525,525,525,0
|
|
20241007,151100,18414878,525,525,525,525,0
|
|
20241007,151000,18414878,525,525,525,525,0
|
|
20241007,150900,18414878,525,525,525,525,0
|
|
20241007,150800,18414878,525,525,525,525,33
|
|
20241007,150700,18397553,526,526,526,526,0
|
|
20241007,150600,18397553,526,526,526,526,0
|
|
20241007,150500,18397553,526,526,526,526,0
|
|
20241007,150400,18397553,526,526,526,526,0
|
|
20241007,150300,18397553,526,526,526,525,38
|
|
20241007,150200,18377599,526,526,526,525,40
|
|
20241007,150100,18356593,525,526,526,525,34
|
|
20241007,150000,18338742,525,525,525,525,33
|
|
20241007,145900,18321417,525,525,525,525,317
|
|
20241007,145800,18154992,525,525,525,525,2
|
|
20241007,145700,18153942,523,523,523,523,0
|
|
20241007,145600,18153942,523,523,523,523,21
|
|
20241007,145500,18142959,524,524,524,524,0
|
|
20241007,145400,18142959,524,524,524,524,0
|
|
20241007,145300,18142959,524,524,524,524,0
|
|
20241007,145200,18142959,524,524,524,524,0
|
|
20241007,145100,18142959,524,524,524,524,0
|
|
20241007,145000,18142959,524,524,524,524,0
|
|
20241007,144900,18142959,524,524,524,524,0
|
|
20241007,144800,18142959,524,524,524,524,0
|
|
20241007,144700,18142959,524,524,524,524,4
|
|
20241007,144600,18140863,524,524,524,524,0
|
|
20241007,144500,18140863,524,524,524,524,10
|
|
20241007,144400,18135623,525,525,525,525,0
|
|
20241007,144300,18135623,525,525,525,525,0
|
|
20241007,144200,18135623,525,525,525,525,2
|
|
20241007,144100,18134573,525,525,525,525,0
|
|
20241007,144000,18134573,525,525,525,525,100
|
|
20241007,143900,18082073,525,525,525,525,0
|
|
20241007,143800,18082073,525,525,525,525,0
|
|
20241007,143700,18082073,525,525,525,525,0
|
|
20241007,143600,18082073,525,525,525,525,0
|
|
20241007,143500,18082073,525,525,525,525,0
|
|
20241007,143400,18082073,525,525,525,525,0
|
|
20241007,143300,18082073,525,525,525,525,0
|
|
20241007,143200,18082073,525,525,525,525,0
|
|
20241007,143100,18082073,525,525,525,525,0
|
|
20241007,143000,18082073,525,525,525,525,0
|
|
20241007,142900,18082073,525,525,525,525,0
|
|
20241007,142800,18082073,525,525,525,525,0
|
|
20241007,142700,18082073,525,525,525,525,0
|
|
20241007,142600,18082073,525,525,525,525,0
|
|
20241007,142500,18082073,525,525,525,525,1
|
|
20241007,142400,18081548,526,526,526,526,0
|
|
20241007,142300,18081548,526,526,526,526,0
|
|
20241007,142200,18081548,526,526,526,526,0
|
|
20241007,142100,18081548,526,526,526,526,0
|
|
20241007,142000,18081548,526,526,526,526,0
|
|
20241007,141900,18081548,526,526,526,526,0
|
|
20241007,141800,18081548,526,526,526,526,0
|
|
20241007,141700,18081548,526,526,526,526,0
|
|
20241007,141600,18081548,526,526,526,526,0
|
|
20241007,141500,18081548,526,526,526,526,0
|
|
20241007,141400,18081548,526,524,526,524,90
|
|
20241007,141300,18034343,522,522,522,522,0
|
|
20241007,141200,18034343,522,522,522,522,0
|
|
20241007,141100,18034343,522,522,522,522,0
|
|
20241007,141000,18034343,522,522,522,522,0
|
|
20241007,140900,18034343,522,522,522,522,0
|
|
20241007,140800,18034343,522,522,522,522,432
|
|
20241007,140700,17808839,522,522,522,522,0
|
|
20241007,140600,17808839,522,522,522,522,0
|
|
20241007,140500,17808839,522,522,522,522,0
|
|
20241007,140400,17808839,522,522,522,522,5
|
|
20241007,140300,17806229,522,522,522,522,0
|
|
20241007,140200,17806229,522,522,522,522,4
|
|
20241007,140100,17804141,521,521,521,521,1100
|
|
20241007,140000,17231041,522,522,522,522,0
|
|
20241007,135900,17231041,522,522,522,522,0
|
|
20241007,135800,17231041,522,522,522,522,0
|
|
20241007,135700,17231041,522,522,522,522,0
|
|
20241007,135600,17231041,522,522,522,522,0
|
|
20241007,135500,17231041,522,522,522,522,0
|
|
20241007,135400,17231041,522,522,522,522,0
|
|
20241007,135300,17231041,522,522,522,522,0
|
|
20241007,135200,17231041,522,522,522,522,5
|
|
20241007,135100,17228431,522,522,522,522,5
|
|
20241007,135000,17225821,520,520,520,520,241
|
|
20241007,134900,17100501,519,519,519,519,289
|
|
20241007,134800,16950510,520,520,520,520,0
|
|
20241007,134700,16950510,520,520,520,520,0
|
|
20241007,134600,16950510,520,520,520,520,0
|
|
20241007,134500,16950510,520,520,520,520,0
|
|
20241007,134400,16950510,520,520,520,520,0
|
|
20241007,134300,16950510,520,520,520,520,0
|
|
20241007,134200,16950510,520,520,520,520,1
|
|
20241007,134100,16949990,520,520,520,520,0
|
|
20241007,134000,16949990,520,520,520,520,5
|
|
20241007,133900,16947390,520,520,520,520,5
|
|
20241007,133800,16944790,520,520,520,520,0
|
|
20241007,133700,16944790,520,520,520,520,40
|
|
20241007,133600,16923990,521,521,521,521,0
|
|
20241007,133500,16923990,521,521,521,521,0
|
|
20241007,133400,16923990,521,521,521,521,0
|
|
20241007,133300,16923990,521,521,521,521,1
|
|
20241007,133200,16923469,519,519,519,519,13
|
|
20241007,133100,16916722,521,521,521,521,0
|
|
20241007,133000,16916722,521,521,521,521,1
|
|
20241007,132900,16916201,520,520,520,520,100
|
|
20241007,132800,16864201,521,521,521,521,2
|
|
20241007,132700,16863159,521,521,521,521,1
|
|
20241007,132600,16862638,519,519,519,519,0
|
|
20241007,132500,16862638,519,519,519,519,0
|
|
20241007,132400,16862638,519,519,519,519,0
|
|
20241007,132300,16862638,519,519,519,519,0
|
|
20241007,132200,16862638,519,519,519,519,0
|
|
20241007,132100,16862638,519,519,519,519,400
|
|
20241007,132000,16655038,519,519,519,519,836
|
|
20241007,131900,16221154,523,523,523,523,0
|
|
20241007,131800,16221154,523,523,523,523,0
|
|
20241007,131700,16221154,523,523,523,523,0
|
|
20241007,131600,16221154,523,523,523,523,0
|
|
20241007,131500,16221154,523,523,523,523,0
|
|
20241007,131400,16221154,523,523,523,523,0
|
|
20241007,131300,16221154,523,523,523,523,36
|
|
20241007,131200,16202326,520,522,525,520,37
|
|
20241007,131100,16183011,522,522,522,522,0
|
|
20241007,131000,16183011,522,522,522,522,0
|
|
20241007,130900,16183011,522,522,522,522,0
|
|
20241007,130800,16183011,522,522,522,522,1
|
|
20241007,130700,16182489,520,520,520,520,0
|
|
20241007,130600,16182489,520,520,520,520,1172
|
|
20241007,130500,15573049,520,520,520,520,0
|
|
20241007,130400,15573049,520,520,520,520,0
|
|
20241007,130300,15573049,520,520,520,520,0
|
|
20241007,130200,15573049,520,521,521,520,2684
|
|
20241007,130100,14175297,525,525,525,525,0
|
|
20241007,130000,14175297,525,525,525,525,0
|
|
20241007,125900,14175297,525,525,525,525,0
|
|
20241007,125800,14175297,525,525,525,525,1
|
|
20241007,125700,14174772,521,521,521,521,1
|
|
20241007,125600,14174251,522,522,522,522,0
|
|
20241007,125500,14174251,522,522,522,522,0
|
|
20241007,125400,14174251,522,522,522,522,0
|
|
20241007,125300,14174251,522,522,522,522,0
|
|
20241007,125200,14174251,522,522,522,522,0
|
|
20241007,125100,14174251,522,522,522,522,0
|
|
20241007,125000,14174251,522,522,522,522,10
|
|
20241007,124900,14169031,525,525,525,525,0
|
|
20241007,124800,14169031,525,525,525,525,0
|
|
20241007,124700,14169031,525,525,525,525,0
|
|
20241007,124600,14169031,525,525,525,525,0
|
|
20241007,124500,14169031,525,525,525,525,0
|
|
20241007,124400,14169031,525,525,525,525,0
|
|
20241007,124300,14169031,525,525,525,525,0
|
|
20241007,124200,14169031,525,525,525,525,0
|
|
20241007,124100,14169031,525,525,525,525,0
|
|
20241007,124000,14169031,525,525,525,525,0
|
|
20241007,123900,14169031,525,525,525,525,1
|
|
20241007,123800,14168506,521,521,521,521,2339
|
|
20241007,123700,12949887,525,525,525,525,0
|
|
20241007,123600,12949887,525,522,525,522,11
|
|
20241007,123500,12944142,525,522,525,522,11
|
|
20241007,123400,12938397,525,522,525,522,25
|
|
20241007,123300,12925341,525,522,525,522,23
|
|
20241007,123200,12913332,522,522,522,522,12
|
|
20241007,123100,12907068,522,522,522,522,200
|
|
20241007,123000,12802668,525,525,525,525,0
|
|
20241007,122900,12802668,525,525,525,525,0
|
|
20241007,122800,12802668,525,525,525,525,0
|
|
20241007,122700,12802668,525,525,525,525,0
|
|
20241007,122600,12802668,525,525,525,525,0
|
|
20241007,122500,12802668,525,525,525,525,0
|
|
20241007,122400,12802668,525,525,525,525,0
|
|
20241007,122300,12802668,525,525,525,525,0
|
|
20241007,122200,12802668,525,525,525,525,0
|
|
20241007,122100,12802668,525,525,525,525,0
|
|
20241007,122000,12802668,525,525,525,525,9
|
|
20241007,121900,12797943,522,522,522,522,0
|
|
20241007,121800,12797943,522,522,522,522,241
|
|
20241007,121700,12672141,525,525,525,525,0
|
|
20241007,121600,12672141,525,525,525,525,0
|
|
20241007,121500,12672141,525,525,525,525,0
|
|
20241007,121400,12672141,525,525,525,525,0
|
|
20241007,121300,12672141,525,525,525,525,0
|
|
20241007,121200,12672141,525,525,525,525,0
|
|
20241007,121100,12672141,525,525,525,525,0
|
|
20241007,121000,12672141,525,525,525,525,0
|
|
20241007,120900,12672141,525,525,525,525,0
|
|
20241007,120800,12672141,525,525,525,525,0
|
|
20241007,120700,12672141,525,525,525,525,0
|
|
20241007,120600,12672141,525,525,525,525,0
|
|
20241007,120500,12672141,525,525,525,525,0
|
|
20241007,120400,12672141,525,525,525,525,0
|
|
20241007,120300,12672141,525,525,525,525,0
|
|
20241007,120200,12672141,525,525,525,525,0
|
|
20241007,120100,12672141,525,525,525,525,0
|
|
20241007,120000,12672141,525,525,525,525,0
|
|
20241007,115900,12672141,525,525,525,525,0
|
|
20241007,115800,12672141,525,525,525,525,0
|
|
20241007,115700,12672141,525,525,525,525,0
|
|
20241007,115600,12672141,525,525,525,525,0
|
|
20241007,115500,12672141,525,525,525,525,0
|
|
20241007,115400,12672141,525,525,525,525,0
|
|
20241007,115300,12672141,525,525,525,525,0
|
|
20241007,115200,12672141,525,525,525,525,0
|
|
20241007,115100,12672141,525,525,525,525,0
|
|
20241007,115000,12672141,525,525,525,525,0
|
|
20241007,114900,12672141,525,525,525,525,0
|
|
20241007,114800,12672141,525,525,525,525,45
|
|
20241007,114700,12648516,525,525,525,525,0
|
|
20241007,114600,12648516,525,525,525,525,0
|
|
20241007,114500,12648516,525,525,525,525,4
|
|
20241007,114400,12646416,525,525,525,525,12
|
|
20241007,114300,12640116,525,525,525,525,91
|
|
20241007,114200,12592341,525,525,525,525,148
|
|
20241007,114100,12514641,525,525,525,525,0
|
|
20241007,114000,12514641,525,525,525,525,0
|
|
20241007,113900,12514641,525,525,525,525,0
|
|
20241007,113800,12514641,525,525,525,525,0
|
|
20241007,113700,12514641,525,525,525,525,0
|
|
20241007,113600,12514641,525,525,525,525,0
|
|
20241007,113500,12514641,525,525,525,525,0
|
|
20241007,113400,12514641,525,525,525,525,0
|
|
20241007,113300,12514641,525,525,525,525,9
|
|
20241007,113200,12509916,522,525,525,522,640
|
|
20241007,113100,12174663,524,524,524,524,117
|
|
20241007,113000,12113355,525,525,525,525,0
|
|
20241007,112900,12113355,525,525,525,525,0
|
|
20241007,112800,12113355,525,525,525,525,0
|
|
20241007,112700,12113355,525,525,525,525,0
|
|
20241007,112600,12113355,525,525,525,525,0
|
|
20241007,112500,12113355,525,525,525,525,1
|
|
20241007,112400,12112830,526,526,526,526,0
|
|
20241007,112300,12112830,526,526,526,526,0
|
|
20241007,112200,12112830,526,526,526,526,0
|
|
20241007,112100,12112830,526,526,526,526,0
|
|
20241007,112000,12112830,526,526,526,526,0
|
|
20241007,111900,12112830,526,526,526,526,0
|
|
20241007,111800,12112830,526,526,526,526,0
|
|
20241007,111700,12112830,526,526,526,526,0
|
|
20241007,111600,12112830,526,526,526,526,0
|
|
20241007,111500,12112830,526,526,526,526,0
|
|
20241007,111400,12112830,526,526,526,526,0
|
|
20241007,111300,12112830,526,526,526,526,0
|
|
20241007,111200,12112830,526,526,526,526,0
|
|
20241007,111100,12112830,526,526,526,526,0
|
|
20241007,111000,12112830,526,526,526,526,0
|
|
20241007,110900,12112830,526,526,526,526,0
|
|
20241007,110800,12112830,526,526,526,526,0
|
|
20241007,110700,12112830,526,526,526,526,0
|
|
20241007,110600,12112830,526,526,526,526,0
|
|
20241007,110500,12112830,526,526,526,526,0
|
|
20241007,110400,12112830,526,526,526,526,0
|
|
20241007,110300,12112830,526,526,526,526,0
|
|
20241007,110200,12112830,526,526,526,526,0
|
|
20241007,110100,12112830,526,526,526,526,0
|
|
20241007,110000,12112830,526,526,526,526,0
|
|
20241007,105900,12112830,526,526,526,526,0
|
|
20241007,105800,12112830,526,526,526,526,0
|
|
20241007,105700,12112830,526,526,526,526,0
|
|
20241007,105600,12112830,526,526,526,526,0
|
|
20241007,105500,12112830,526,526,526,526,0
|
|
20241007,105400,12112830,526,526,526,526,0
|
|
20241007,105300,12112830,526,526,526,526,0
|
|
20241007,105200,12112830,526,526,526,526,0
|
|
20241007,105100,12112830,526,526,526,526,0
|
|
20241007,105000,12112830,526,526,526,526,2
|
|
20241007,104900,12111778,524,524,524,524,0
|
|
20241007,104800,12111778,524,524,524,524,30
|
|
20241007,104700,12096058,526,526,526,526,0
|
|
20241007,104600,12096058,526,526,526,526,0
|
|
20241007,104500,12096058,526,525,526,525,9
|
|
20241007,104400,12091325,524,524,524,524,2029
|
|
20241007,104300,11028129,526,526,526,526,0
|
|
20241007,104200,11028129,526,526,526,526,0
|
|
20241007,104100,11028129,526,526,526,526,0
|
|
20241007,104000,11028129,526,526,526,526,0
|
|
20241007,103900,11028129,526,526,526,526,0
|
|
20241007,103800,11028129,526,526,526,526,0
|
|
20241007,103700,11028129,526,526,526,526,0
|
|
20241007,103600,11028129,526,526,526,526,0
|
|
20241007,103500,11028129,526,526,526,526,0
|
|
20241007,103400,11028129,526,526,526,526,1
|
|
20241007,103300,11027603,526,525,526,525,3
|
|
20241007,103200,11026027,526,526,526,525,4
|
|
20241007,103100,11023924,525,525,525,525,0
|
|
20241007,103000,11023924,525,525,525,525,0
|
|
20241007,102900,11023924,525,525,525,525,2
|
|
20241007,102800,11022874,526,526,526,526,0
|
|
20241007,102700,11022874,526,526,526,526,0
|
|
20241007,102600,11022874,526,526,526,526,0
|
|
20241007,102500,11022874,526,526,526,526,0
|
|
20241007,102400,11022874,526,526,526,526,0
|
|
20241007,102300,11022874,526,526,526,526,0
|
|
20241007,102200,11022874,526,526,526,526,0
|
|
20241007,102100,11022874,526,526,526,526,0
|
|
20241007,102000,11022874,526,526,526,526,0
|
|
20241007,101900,11022874,526,526,526,526,0
|
|
20241007,101800,11022874,526,526,526,526,1
|
|
20241007,101700,11022348,524,524,524,524,0
|
|
20241007,101600,11022348,524,524,524,524,14
|
|
20241007,101500,11015012,526,526,526,526,0
|
|
20241007,101400,11015012,526,526,526,526,0
|
|
20241007,101300,11015012,526,526,526,526,0
|
|
20241007,101200,11015012,526,526,526,526,0
|
|
20241007,101100,11015012,526,526,526,526,0
|
|
20241007,101000,11015012,526,526,526,526,0
|
|
20241007,100900,11015012,526,526,526,526,0
|
|
20241007,100800,11015012,526,526,526,526,0
|
|
20241007,100700,11015012,526,526,526,526,0
|
|
20241007,100600,11015012,526,526,526,526,147
|
|
20241007,100500,10937690,526,526,526,526,94
|
|
20241007,100400,10888246,526,526,526,526,0
|
|
20241007,100300,10888246,526,526,526,526,0
|
|
20241007,100200,10888246,526,526,526,526,1
|
|
20241007,100100,10887720,524,524,524,524,0
|
|
20241007,100000,10887720,524,524,524,524,15
|
|
20241007,095900,10879860,525,525,525,525,0
|
|
20241007,095800,10879860,525,525,525,525,0
|
|
20241007,095700,10879860,525,525,525,525,150
|
|
20241007,095600,10801110,525,525,525,525,0
|
|
20241007,095500,10801110,525,525,525,525,0
|
|
20241007,095400,10801110,525,525,525,525,0
|
|
20241007,095300,10801110,525,525,525,525,0
|
|
20241007,095200,10801110,525,525,525,525,0
|
|
20241007,095100,10801110,525,525,525,525,51
|
|
20241007,095000,10774335,526,526,526,526,0
|
|
20241007,094900,10774335,526,526,526,526,0
|
|
20241007,094800,10774335,526,526,526,526,0
|
|
20241007,094700,10774335,526,526,526,526,0
|
|
20241007,094600,10774335,526,526,526,526,1
|
|
20241007,094500,10773809,525,525,525,525,50
|
|
20241007,094400,10747559,524,524,524,524,0
|
|
20241007,094300,10747559,524,524,524,524,3872
|
|
20241007,094200,8718631,525,525,525,525,0
|
|
20241007,094100,8718631,525,525,525,525,1044
|
|
20241007,094000,8170531,527,527,527,527,5499
|
|
20241007,093900,5272558,527,527,527,527,0
|
|
20241007,093800,5272558,527,527,527,527,8
|
|
20241007,093700,5268342,525,525,525,525,0
|
|
20241007,093600,5268342,525,525,525,525,0
|
|
20241007,093500,5268342,525,525,525,525,0
|
|
20241007,093400,5268342,525,525,525,525,0
|
|
20241007,093300,5268342,525,525,525,525,11
|
|
20241007,093200,5262567,525,525,525,525,0
|
|
20241007,093100,5262567,525,525,525,525,0
|
|
20241007,093000,5262567,525,525,525,525,0
|
|
20241007,092900,5262567,525,525,525,525,0
|
|
20241007,092800,5262567,525,525,525,525,0
|
|
20241007,092700,5262567,525,525,525,525,0
|
|
20241007,092600,5262567,525,525,525,525,0
|
|
20241007,092500,5262567,525,525,525,525,87
|
|
20241007,092400,5216892,525,525,525,525,14
|
|
20241007,092300,5209542,526,526,526,526,40
|
|
20241007,092200,5188502,527,527,527,527,0
|
|
20241007,092100,5188502,527,527,527,527,1
|
|
20241007,092000,5187975,526,526,526,526,20
|
|
20241007,091900,5177455,527,526,527,526,6
|
|
20241007,091800,5174298,527,527,527,527,1
|
|
20241007,091700,5173771,526,526,526,526,50
|
|
20241007,091600,5147471,527,527,527,527,1
|
|
20241007,091500,5146944,526,526,526,526,5
|
|
20241007,091400,5144314,527,527,527,527,0
|
|
20241007,091300,5144314,527,527,527,527,0
|
|
20241007,091200,5144314,527,527,527,527,1
|
|
20241007,091100,5143787,527,527,527,527,5
|
|
20241007,091000,5141152,527,527,527,527,0
|
|
20241007,090900,5141152,527,527,527,527,3
|
|
20241007,090800,5139571,527,527,527,527,700
|
|
20241007,090700,4770671,527,527,527,527,1
|
|
20241007,090600,4770144,527,527,527,527,997
|
|
20241007,090500,4244725,527,527,527,527,0
|
|
20241007,090400,4244725,527,527,527,527,0
|
|
20241007,090300,4244725,527,527,527,527,5882
|
|
20241007,090200,1144911,527,527,527,527,0
|
|
20241007,090100,1144911,527,526,527,526,1751
|
|
20241007,090000,222159,525,527,527,525,422
|