642 lines
27 KiB
CSV
642 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193900,34900227,740,740,740,740,571
|
|
20241007,193800,34900227,740,740,740,740,0
|
|
20241007,193700,34900227,740,740,740,740,0
|
|
20241007,193600,34900227,740,740,740,740,0
|
|
20241007,193500,34900227,740,740,740,740,0
|
|
20241007,193400,34900227,740,740,740,740,0
|
|
20241007,193300,34900227,740,740,740,740,0
|
|
20241007,193200,34900227,740,740,740,740,0
|
|
20241007,193100,34900227,740,740,740,740,0
|
|
20241007,193000,34900227,740,740,740,740,0
|
|
20241007,192900,34900227,740,740,740,740,0
|
|
20241007,192800,34900227,740,740,740,740,0
|
|
20241007,192700,34900227,740,740,740,740,0
|
|
20241007,192600,34900227,740,740,740,740,0
|
|
20241007,192500,34900227,740,740,740,740,0
|
|
20241007,192400,34900227,740,740,740,740,0
|
|
20241007,192300,34900227,740,740,740,740,0
|
|
20241007,192200,34900227,740,740,740,740,0
|
|
20241007,192100,34900227,740,740,740,740,0
|
|
20241007,192000,34900227,740,740,740,740,0
|
|
20241007,191900,34900227,740,740,740,740,0
|
|
20241007,191800,34900227,740,740,740,740,0
|
|
20241007,191700,34900227,740,740,740,740,0
|
|
20241007,191600,34900227,740,740,740,740,0
|
|
20241007,191500,34900227,740,740,740,740,0
|
|
20241007,191400,34900227,740,740,740,740,0
|
|
20241007,191300,34900227,740,740,740,740,0
|
|
20241007,191200,34900227,740,740,740,740,0
|
|
20241007,191100,34900227,740,740,740,740,0
|
|
20241007,191000,34900227,740,740,740,740,0
|
|
20241007,190900,34900227,740,740,740,740,571
|
|
20241007,190800,34900227,740,740,740,740,0
|
|
20241007,190700,34900227,740,740,740,740,0
|
|
20241007,190600,34900227,740,740,740,740,0
|
|
20241007,190500,34900227,740,740,740,740,0
|
|
20241007,190400,34900227,740,740,740,740,0
|
|
20241007,190300,34900227,740,740,740,740,0
|
|
20241007,190200,34900227,740,740,740,740,0
|
|
20241007,190100,34900227,740,740,740,740,0
|
|
20241007,190000,34900227,740,740,740,740,0
|
|
20241007,185900,34900227,740,740,740,740,0
|
|
20241007,185800,34900227,740,740,740,740,0
|
|
20241007,185700,34900227,740,740,740,740,0
|
|
20241007,185600,34900227,740,740,740,740,0
|
|
20241007,185500,34900227,740,740,740,740,0
|
|
20241007,185400,34900227,740,740,740,740,0
|
|
20241007,185300,34900227,740,740,740,740,0
|
|
20241007,185200,34900227,740,740,740,740,0
|
|
20241007,185100,34900227,740,740,740,740,0
|
|
20241007,185000,34900227,740,740,740,740,0
|
|
20241007,184900,34900227,740,740,740,740,0
|
|
20241007,184800,34900227,740,740,740,740,0
|
|
20241007,184700,34900227,740,740,740,740,0
|
|
20241007,184600,34900227,740,740,740,740,0
|
|
20241007,184500,34900227,740,740,740,740,0
|
|
20241007,184400,34900227,740,740,740,740,0
|
|
20241007,184300,34900227,740,740,740,740,0
|
|
20241007,184200,34900227,740,740,740,740,0
|
|
20241007,184100,34900227,740,740,740,740,0
|
|
20241007,184000,34900227,740,740,740,740,0
|
|
20241007,183900,34900227,740,740,740,740,571
|
|
20241007,183800,34900227,740,740,740,740,0
|
|
20241007,183700,34900227,740,740,740,740,0
|
|
20241007,183600,34900227,740,740,740,740,0
|
|
20241007,183500,34900227,740,740,740,740,0
|
|
20241007,183400,34900227,740,740,740,740,0
|
|
20241007,183300,34900227,740,740,740,740,0
|
|
20241007,183200,34900227,740,740,740,740,0
|
|
20241007,183100,34900227,740,740,740,740,0
|
|
20241007,183000,34900227,740,740,740,740,0
|
|
20241007,182900,34900227,740,740,740,740,0
|
|
20241007,182800,34900227,740,740,740,740,0
|
|
20241007,182700,34900227,740,740,740,740,0
|
|
20241007,182600,34900227,740,740,740,740,0
|
|
20241007,182500,34900227,740,740,740,740,0
|
|
20241007,182400,34900227,740,740,740,740,0
|
|
20241007,182300,34900227,740,740,740,740,0
|
|
20241007,182200,34900227,740,740,740,740,0
|
|
20241007,182100,34900227,740,740,740,740,0
|
|
20241007,182000,34900227,740,740,740,740,0
|
|
20241007,181900,34900227,740,740,740,740,0
|
|
20241007,181800,34900227,740,740,740,740,0
|
|
20241007,181700,34900227,740,740,740,740,0
|
|
20241007,181600,34900227,740,740,740,740,0
|
|
20241007,181500,34900227,740,740,740,740,0
|
|
20241007,181400,34900227,740,740,740,740,0
|
|
20241007,181300,34900227,740,740,740,740,0
|
|
20241007,181200,34900227,740,740,740,740,0
|
|
20241007,181100,34900227,740,740,740,740,0
|
|
20241007,181000,34900227,740,740,740,740,0
|
|
20241007,180900,34900227,740,740,740,740,571
|
|
20241007,180800,34900227,740,740,740,740,0
|
|
20241007,180700,34900227,740,740,740,740,0
|
|
20241007,180600,34900227,740,740,740,740,0
|
|
20241007,180500,34900227,740,740,740,740,0
|
|
20241007,180400,34900227,740,740,740,740,0
|
|
20241007,180300,34900227,740,740,740,740,0
|
|
20241007,180200,34900227,740,740,740,740,0
|
|
20241007,180100,34900227,740,740,740,740,0
|
|
20241007,180000,34900227,740,740,740,740,0
|
|
20241007,175900,34900227,740,740,740,740,0
|
|
20241007,175800,34900227,740,740,740,740,0
|
|
20241007,175700,34900227,740,740,740,740,0
|
|
20241007,175600,34900227,740,740,740,740,0
|
|
20241007,175500,34900227,740,740,740,740,0
|
|
20241007,175400,34900227,740,740,740,740,0
|
|
20241007,175300,34900227,740,740,740,740,0
|
|
20241007,175200,34900227,740,740,740,740,0
|
|
20241007,175100,34900227,740,740,740,740,0
|
|
20241007,175000,34900227,740,740,740,740,0
|
|
20241007,174900,34900227,740,740,740,740,0
|
|
20241007,174800,34900227,740,740,740,740,0
|
|
20241007,174700,34900227,740,740,740,740,0
|
|
20241007,174600,34900227,740,740,740,740,0
|
|
20241007,174500,34900227,740,740,740,740,0
|
|
20241007,174400,34900227,740,740,740,740,0
|
|
20241007,174300,34900227,740,740,740,740,0
|
|
20241007,174200,34900227,740,740,740,740,0
|
|
20241007,174100,34900227,740,740,740,740,0
|
|
20241007,174000,34900227,740,740,740,740,0
|
|
20241007,173900,34900227,740,740,740,740,571
|
|
20241007,173800,34900227,740,740,740,740,0
|
|
20241007,173700,34900227,740,740,740,740,0
|
|
20241007,173600,34900227,740,740,740,740,0
|
|
20241007,173500,34900227,740,740,740,740,0
|
|
20241007,173400,34900227,740,740,740,740,0
|
|
20241007,173300,34900227,740,740,740,740,0
|
|
20241007,173200,34900227,740,740,740,740,0
|
|
20241007,173100,34900227,740,740,740,740,0
|
|
20241007,173000,34900227,740,740,740,740,0
|
|
20241007,172900,34900227,740,740,740,740,0
|
|
20241007,172800,34900227,740,740,740,740,0
|
|
20241007,172700,34900227,740,740,740,740,0
|
|
20241007,172600,34900227,740,740,740,740,0
|
|
20241007,172500,34900227,740,740,740,740,0
|
|
20241007,172400,34900227,740,740,740,740,0
|
|
20241007,172300,34900227,740,740,740,740,0
|
|
20241007,172200,34900227,740,740,740,740,0
|
|
20241007,172100,34900227,740,740,740,740,0
|
|
20241007,172000,34900227,740,740,740,740,0
|
|
20241007,171900,34900227,740,740,740,740,0
|
|
20241007,171800,34900227,740,740,740,740,0
|
|
20241007,171700,34900227,740,740,740,740,0
|
|
20241007,171600,34900227,740,740,740,740,0
|
|
20241007,171500,34900227,740,740,740,740,0
|
|
20241007,171400,34900227,740,740,740,740,0
|
|
20241007,171300,34900227,740,740,740,740,0
|
|
20241007,171200,34900227,740,740,740,740,0
|
|
20241007,171100,34900227,740,740,740,740,0
|
|
20241007,171000,34900227,740,740,740,740,0
|
|
20241007,170900,34900227,740,740,740,740,571
|
|
20241007,170800,34900227,740,740,740,740,0
|
|
20241007,170700,34900227,740,740,740,740,0
|
|
20241007,170600,34900227,740,740,740,740,0
|
|
20241007,170500,34900227,740,740,740,740,0
|
|
20241007,170400,34900227,740,740,740,740,0
|
|
20241007,170300,34900227,740,740,740,740,0
|
|
20241007,170200,34900227,740,740,740,740,0
|
|
20241007,170100,34900227,740,740,740,740,0
|
|
20241007,170000,34900227,740,740,740,740,0
|
|
20241007,165900,34900227,740,740,740,740,0
|
|
20241007,165800,34900227,740,740,740,740,0
|
|
20241007,165700,34900227,740,740,740,740,0
|
|
20241007,165600,34900227,740,740,740,740,0
|
|
20241007,165500,34900227,740,740,740,740,0
|
|
20241007,165400,34900227,740,740,740,740,0
|
|
20241007,165300,34900227,740,740,740,740,0
|
|
20241007,165200,34900227,740,740,740,740,0
|
|
20241007,165100,34900227,740,740,740,740,0
|
|
20241007,165000,34900227,740,740,740,740,0
|
|
20241007,164900,34900227,740,740,740,740,0
|
|
20241007,164800,34900227,740,740,740,740,0
|
|
20241007,164700,34900227,740,740,740,740,0
|
|
20241007,164600,34900227,740,740,740,740,0
|
|
20241007,164500,34900227,740,740,740,740,0
|
|
20241007,164400,34900227,740,740,740,740,0
|
|
20241007,164300,34900227,740,740,740,740,0
|
|
20241007,164200,34900227,740,740,740,740,0
|
|
20241007,164100,34900227,740,740,740,740,0
|
|
20241007,164000,34900227,740,740,740,740,0
|
|
20241007,163900,34900227,740,740,740,740,571
|
|
20241007,163800,34900227,740,740,740,740,0
|
|
20241007,163700,34900227,740,740,740,740,0
|
|
20241007,163600,34900227,740,740,740,740,0
|
|
20241007,163500,34900227,740,740,740,740,0
|
|
20241007,163400,34900227,740,740,740,740,0
|
|
20241007,163300,34900227,740,740,740,740,0
|
|
20241007,163200,34900227,740,740,740,740,0
|
|
20241007,163100,34900227,740,740,740,740,0
|
|
20241007,163000,34900227,740,740,740,740,0
|
|
20241007,162900,34900227,740,740,740,740,0
|
|
20241007,162800,34900227,740,740,740,740,0
|
|
20241007,162700,34900227,740,740,740,740,0
|
|
20241007,162600,34900227,740,740,740,740,0
|
|
20241007,162500,34900227,740,740,740,740,0
|
|
20241007,162400,34900227,740,740,740,740,0
|
|
20241007,162300,34900227,740,740,740,740,0
|
|
20241007,162200,34900227,740,740,740,740,0
|
|
20241007,162100,34900227,740,740,740,740,0
|
|
20241007,162000,34900227,740,740,740,740,0
|
|
20241007,161900,34900227,740,740,740,740,0
|
|
20241007,161800,34900227,740,740,740,740,0
|
|
20241007,161700,34900227,740,740,740,740,0
|
|
20241007,161600,34900227,740,740,740,740,0
|
|
20241007,161500,34900227,740,740,740,740,0
|
|
20241007,161400,34900227,740,740,740,740,0
|
|
20241007,161300,34900227,740,740,740,740,0
|
|
20241007,161200,34900227,740,740,740,740,0
|
|
20241007,161100,34900227,740,740,740,740,0
|
|
20241007,161000,34900227,740,740,740,740,0
|
|
20241007,160900,34900227,740,740,740,740,571
|
|
20241007,160800,34900227,740,740,740,740,0
|
|
20241007,160700,34900227,740,740,740,740,0
|
|
20241007,160600,34900227,740,740,740,740,0
|
|
20241007,160500,34900227,740,740,740,740,0
|
|
20241007,160400,34900227,740,740,740,740,0
|
|
20241007,160300,34900227,740,740,740,740,0
|
|
20241007,160200,34900227,740,740,740,740,0
|
|
20241007,160100,34900227,740,740,740,740,0
|
|
20241007,160000,34900227,740,740,740,740,0
|
|
20241007,155900,34900227,740,740,740,740,0
|
|
20241007,155800,34900227,740,740,740,740,0
|
|
20241007,155700,34900227,740,740,740,740,0
|
|
20241007,155600,34900227,740,740,740,740,0
|
|
20241007,155500,34900227,740,740,740,740,0
|
|
20241007,155400,34900227,740,740,740,740,0
|
|
20241007,155300,34900227,740,740,740,740,0
|
|
20241007,155200,34900227,740,740,740,740,0
|
|
20241007,155100,34900227,740,740,740,740,0
|
|
20241007,155000,34900227,740,740,740,740,0
|
|
20241007,154900,34900227,740,740,740,740,0
|
|
20241007,154800,34900227,740,740,740,740,0
|
|
20241007,154700,34900227,740,740,740,740,0
|
|
20241007,154600,34900227,740,740,740,740,0
|
|
20241007,154500,34900227,740,740,740,740,0
|
|
20241007,154400,34900227,740,740,740,740,0
|
|
20241007,154300,34900227,740,740,740,740,0
|
|
20241007,154200,34900227,740,740,740,740,0
|
|
20241007,154100,34900227,740,740,740,740,0
|
|
20241007,154000,34900227,740,740,740,740,0
|
|
20241007,153900,34900227,740,740,740,740,571
|
|
20241007,153800,34900227,740,740,740,740,0
|
|
20241007,153700,34900227,740,740,740,740,0
|
|
20241007,153600,34900227,740,740,740,740,0
|
|
20241007,153500,34900227,740,740,740,740,0
|
|
20241007,153400,34900227,740,740,740,740,0
|
|
20241007,153300,34900227,740,740,740,740,0
|
|
20241007,153200,34900227,740,740,740,740,0
|
|
20241007,153100,34900227,740,740,740,740,0
|
|
20241007,153000,34900227,740,740,740,740,571
|
|
20241007,152900,34477687,743,743,743,743,0
|
|
20241007,152800,34477687,743,743,743,743,0
|
|
20241007,152700,34477687,743,743,743,743,0
|
|
20241007,152600,34477687,743,743,743,743,0
|
|
20241007,152500,34477687,743,743,743,743,0
|
|
20241007,152400,34477687,743,743,743,743,0
|
|
20241007,152300,34477687,743,743,743,743,0
|
|
20241007,152200,34477687,743,743,743,743,0
|
|
20241007,152100,34477687,743,743,743,743,0
|
|
20241007,152000,34477687,743,743,743,743,0
|
|
20241007,151900,34477687,743,743,743,743,100
|
|
20241007,151800,34403387,743,743,743,743,14
|
|
20241007,151700,34392985,743,743,743,743,0
|
|
20241007,151600,34392985,743,740,743,740,729
|
|
20241007,151500,33852538,739,739,739,739,0
|
|
20241007,151400,33852538,739,739,739,739,0
|
|
20241007,151300,33852538,739,739,739,739,0
|
|
20241007,151200,33852538,739,739,739,739,400
|
|
20241007,151100,33556938,739,739,739,739,0
|
|
20241007,151000,33556938,739,739,739,739,0
|
|
20241007,150900,33556938,739,739,739,739,0
|
|
20241007,150800,33556938,739,739,739,739,0
|
|
20241007,150700,33556938,739,739,739,739,0
|
|
20241007,150600,33556938,739,739,739,739,130
|
|
20241007,150500,33460868,743,743,743,743,0
|
|
20241007,150400,33460868,743,743,743,743,0
|
|
20241007,150300,33460868,743,743,743,743,0
|
|
20241007,150200,33460868,743,743,743,743,1
|
|
20241007,150100,33460125,738,738,738,738,0
|
|
20241007,150000,33460125,738,738,738,738,0
|
|
20241007,145900,33460125,738,738,738,738,0
|
|
20241007,145800,33460125,738,738,738,738,1000
|
|
20241007,145700,32722125,738,738,738,738,0
|
|
20241007,145600,32722125,738,738,738,738,0
|
|
20241007,145500,32722125,738,738,738,738,0
|
|
20241007,145400,32722125,738,738,738,738,10
|
|
20241007,145300,32714745,739,739,739,739,1000
|
|
20241007,145200,31975745,739,744,744,739,501
|
|
20241007,145100,31605501,744,744,744,744,0
|
|
20241007,145000,31605501,744,744,744,744,0
|
|
20241007,144900,31605501,744,744,744,744,0
|
|
20241007,144800,31605501,744,744,744,744,0
|
|
20241007,144700,31605501,744,744,744,744,100
|
|
20241007,144600,31531101,744,744,744,744,0
|
|
20241007,144500,31531101,744,744,744,744,0
|
|
20241007,144400,31531101,744,744,744,744,1
|
|
20241007,144300,31530357,739,740,740,739,705
|
|
20241007,144200,31009262,744,744,744,744,1
|
|
20241007,144100,31008518,742,742,742,742,0
|
|
20241007,144000,31008518,742,742,742,742,0
|
|
20241007,143900,31008518,742,742,742,742,0
|
|
20241007,143800,31008518,742,740,742,739,3913
|
|
20241007,143700,28113754,740,741,742,740,2230
|
|
20241007,143600,26460736,741,741,741,741,5250
|
|
20241007,143500,22570486,742,742,742,742,0
|
|
20241007,143400,22570486,742,742,742,742,54
|
|
20241007,143300,22530418,744,744,744,744,0
|
|
20241007,143200,22530418,744,744,744,744,100
|
|
20241007,143100,22456018,744,744,744,744,0
|
|
20241007,143000,22456018,744,744,744,744,0
|
|
20241007,142900,22456018,744,744,744,744,0
|
|
20241007,142800,22456018,744,744,744,744,0
|
|
20241007,142700,22456018,744,744,744,744,0
|
|
20241007,142600,22456018,744,744,744,744,1
|
|
20241007,142500,22455274,744,744,744,744,0
|
|
20241007,142400,22455274,744,744,744,744,0
|
|
20241007,142300,22455274,744,744,744,744,0
|
|
20241007,142200,22455274,744,744,744,744,200
|
|
20241007,142100,22306474,744,744,744,744,0
|
|
20241007,142000,22306474,744,744,744,744,0
|
|
20241007,141900,22306474,744,744,744,744,0
|
|
20241007,141800,22306474,744,744,744,744,0
|
|
20241007,141700,22306474,744,744,744,744,0
|
|
20241007,141600,22306474,744,744,744,744,0
|
|
20241007,141500,22306474,744,744,744,744,0
|
|
20241007,141400,22306474,744,744,744,744,0
|
|
20241007,141300,22306474,744,744,744,744,0
|
|
20241007,141200,22306474,744,744,744,744,0
|
|
20241007,141100,22306474,744,744,744,744,0
|
|
20241007,141000,22306474,744,744,744,744,0
|
|
20241007,140900,22306474,744,744,744,744,5
|
|
20241007,140800,22302754,744,742,744,742,2006
|
|
20241007,140700,20814290,742,742,742,742,0
|
|
20241007,140600,20814290,742,742,742,742,0
|
|
20241007,140500,20814290,742,744,744,742,279
|
|
20241007,140400,20607150,744,744,744,744,1
|
|
20241007,140300,20606406,744,744,744,744,0
|
|
20241007,140200,20606406,744,744,744,744,51
|
|
20241007,140100,20568462,744,744,744,744,2
|
|
20241007,140000,20566974,744,744,744,744,0
|
|
20241007,135900,20566974,744,744,744,744,0
|
|
20241007,135800,20566974,744,744,744,744,0
|
|
20241007,135700,20566974,744,744,744,744,0
|
|
20241007,135600,20566974,744,744,744,744,0
|
|
20241007,135500,20566974,744,744,744,744,0
|
|
20241007,135400,20566974,744,744,744,744,0
|
|
20241007,135300,20566974,744,744,744,744,0
|
|
20241007,135200,20566974,744,744,744,744,3
|
|
20241007,135100,20564742,744,744,744,744,150
|
|
20241007,135000,20453142,744,744,744,744,0
|
|
20241007,134900,20453142,744,744,744,744,0
|
|
20241007,134800,20453142,744,744,744,744,56
|
|
20241007,134700,20411478,744,744,744,744,0
|
|
20241007,134600,20411478,744,744,744,744,0
|
|
20241007,134500,20411478,744,743,744,743,50
|
|
20241007,134400,20374288,744,744,744,744,0
|
|
20241007,134300,20374288,744,744,744,744,0
|
|
20241007,134200,20374288,744,744,744,744,50
|
|
20241007,134100,20337088,744,744,744,744,0
|
|
20241007,134000,20337088,744,744,744,744,0
|
|
20241007,133900,20337088,744,744,744,744,0
|
|
20241007,133800,20337088,744,744,744,744,0
|
|
20241007,133700,20337088,744,744,744,744,0
|
|
20241007,133600,20337088,744,744,744,744,1
|
|
20241007,133500,20336344,743,744,744,743,240
|
|
20241007,133400,20157884,744,742,744,742,130
|
|
20241007,133300,20061364,744,744,744,744,0
|
|
20241007,133200,20061364,744,744,744,744,0
|
|
20241007,133100,20061364,744,744,744,744,0
|
|
20241007,133000,20061364,744,744,744,744,0
|
|
20241007,132900,20061364,744,744,744,744,0
|
|
20241007,132800,20061364,744,744,744,744,0
|
|
20241007,132700,20061364,744,744,744,744,1
|
|
20241007,132600,20060620,744,744,744,744,0
|
|
20241007,132500,20060620,744,744,744,744,0
|
|
20241007,132400,20060620,744,744,744,744,0
|
|
20241007,132300,20060620,744,744,744,744,0
|
|
20241007,132200,20060620,744,744,744,744,0
|
|
20241007,132100,20060620,744,744,744,744,0
|
|
20241007,132000,20060620,744,744,744,744,0
|
|
20241007,131900,20060620,744,744,744,744,0
|
|
20241007,131800,20060620,744,744,744,744,0
|
|
20241007,131700,20060620,744,744,744,744,0
|
|
20241007,131600,20060620,744,744,744,744,1
|
|
20241007,131500,20059876,744,744,744,744,0
|
|
20241007,131400,20059876,744,744,744,744,0
|
|
20241007,131300,20059876,744,744,744,744,0
|
|
20241007,131200,20059876,744,744,744,744,0
|
|
20241007,131100,20059876,744,744,744,744,410
|
|
20241007,131000,19754836,744,744,744,744,4
|
|
20241007,130900,19751860,744,744,744,744,0
|
|
20241007,130800,19751860,744,744,744,744,0
|
|
20241007,130700,19751860,744,744,744,744,0
|
|
20241007,130600,19751860,744,744,744,744,1
|
|
20241007,130500,19751116,742,742,742,742,0
|
|
20241007,130400,19751116,742,742,742,742,0
|
|
20241007,130300,19751116,742,742,742,742,0
|
|
20241007,130200,19751116,742,742,742,742,0
|
|
20241007,130100,19751116,742,742,742,742,31
|
|
20241007,130000,19728114,744,744,744,744,0
|
|
20241007,125900,19728114,744,744,744,744,0
|
|
20241007,125800,19728114,744,744,744,744,0
|
|
20241007,125700,19728114,744,744,744,744,0
|
|
20241007,125600,19728114,744,744,744,744,3
|
|
20241007,125500,19725882,744,744,744,744,3
|
|
20241007,125400,19723650,744,744,744,744,0
|
|
20241007,125300,19723650,744,744,744,744,0
|
|
20241007,125200,19723650,744,744,744,744,0
|
|
20241007,125100,19723650,744,744,744,744,0
|
|
20241007,125000,19723650,744,744,744,744,0
|
|
20241007,124900,19723650,744,744,744,744,0
|
|
20241007,124800,19723650,744,743,744,743,28
|
|
20241007,124700,19702845,743,743,743,743,0
|
|
20241007,124600,19702845,743,743,743,743,0
|
|
20241007,124500,19702845,743,743,743,743,0
|
|
20241007,124400,19702845,743,743,743,743,1
|
|
20241007,124300,19702102,742,742,743,742,50
|
|
20241007,124200,19664991,743,743,743,743,0
|
|
20241007,124100,19664991,743,743,743,743,11
|
|
20241007,124000,19656818,743,743,743,743,0
|
|
20241007,123900,19656818,743,743,743,743,0
|
|
20241007,123800,19656818,743,743,743,743,2
|
|
20241007,123700,19655332,743,743,743,743,1
|
|
20241007,123600,19654589,741,741,741,741,0
|
|
20241007,123500,19654589,741,741,741,741,200
|
|
20241007,123400,19506389,741,741,741,741,33
|
|
20241007,123300,19481936,744,744,744,744,0
|
|
20241007,123200,19481936,744,744,744,744,0
|
|
20241007,123100,19481936,744,744,744,744,0
|
|
20241007,123000,19481936,744,744,744,744,0
|
|
20241007,122900,19481936,744,744,744,744,0
|
|
20241007,122800,19481936,744,744,744,744,0
|
|
20241007,122700,19481936,744,744,744,744,0
|
|
20241007,122600,19481936,744,744,744,744,0
|
|
20241007,122500,19481936,744,744,744,744,0
|
|
20241007,122400,19481936,744,744,744,744,0
|
|
20241007,122300,19481936,744,744,744,744,0
|
|
20241007,122200,19481936,744,744,744,744,0
|
|
20241007,122100,19481936,744,744,744,744,0
|
|
20241007,122000,19481936,744,744,744,744,0
|
|
20241007,121900,19481936,744,744,744,744,0
|
|
20241007,121800,19481936,744,744,744,744,0
|
|
20241007,121700,19481936,744,744,744,744,0
|
|
20241007,121600,19481936,744,744,744,744,3
|
|
20241007,121500,19479704,744,744,744,744,0
|
|
20241007,121400,19479704,744,744,744,744,0
|
|
20241007,121300,19479704,744,744,744,744,0
|
|
20241007,121200,19479704,744,744,744,744,0
|
|
20241007,121100,19479704,744,744,744,744,0
|
|
20241007,121000,19479704,744,744,744,744,0
|
|
20241007,120900,19479704,744,744,744,744,0
|
|
20241007,120800,19479704,744,744,744,744,0
|
|
20241007,120700,19479704,744,744,744,744,0
|
|
20241007,120600,19479704,744,744,744,744,6
|
|
20241007,120500,19475240,744,744,744,744,0
|
|
20241007,120400,19475240,744,744,744,744,3
|
|
20241007,120300,19473008,744,744,744,744,0
|
|
20241007,120200,19473008,744,744,744,744,0
|
|
20241007,120100,19473008,744,744,744,744,0
|
|
20241007,120000,19473008,744,744,744,744,0
|
|
20241007,115900,19473008,744,744,744,744,30
|
|
20241007,115800,19450688,744,744,744,744,0
|
|
20241007,115700,19450688,744,744,744,744,0
|
|
20241007,115600,19450688,744,744,744,744,0
|
|
20241007,115500,19450688,744,744,744,744,4
|
|
20241007,115400,19447712,744,744,744,744,0
|
|
20241007,115300,19447712,744,744,744,744,0
|
|
20241007,115200,19447712,744,744,744,744,0
|
|
20241007,115100,19447712,744,744,744,744,1
|
|
20241007,115000,19446968,743,743,743,743,938
|
|
20241007,114900,18750034,743,743,743,743,0
|
|
20241007,114800,18750034,743,743,743,743,0
|
|
20241007,114700,18750034,743,743,743,743,0
|
|
20241007,114600,18750034,743,743,743,743,112
|
|
20241007,114500,18666818,743,743,743,743,33
|
|
20241007,114400,18642299,743,743,743,743,0
|
|
20241007,114300,18642299,743,743,743,743,0
|
|
20241007,114200,18642299,743,743,743,743,0
|
|
20241007,114100,18642299,743,743,743,743,0
|
|
20241007,114000,18642299,743,743,743,743,0
|
|
20241007,113900,18642299,743,743,743,743,0
|
|
20241007,113800,18642299,743,743,743,743,0
|
|
20241007,113700,18642299,743,743,743,743,1
|
|
20241007,113600,18641556,742,742,742,742,0
|
|
20241007,113500,18641556,742,742,742,742,130
|
|
20241007,113400,18545096,741,741,741,741,10
|
|
20241007,113300,18537686,741,741,741,741,25
|
|
20241007,113200,18519161,742,742,742,742,0
|
|
20241007,113100,18519161,742,742,742,742,20
|
|
20241007,113000,18504321,741,741,741,741,0
|
|
20241007,112900,18504321,741,741,741,741,0
|
|
20241007,112800,18504321,741,741,741,741,0
|
|
20241007,112700,18504321,741,741,741,741,0
|
|
20241007,112600,18504321,741,741,741,741,0
|
|
20241007,112500,18504321,741,741,741,741,0
|
|
20241007,112400,18504321,741,741,741,741,0
|
|
20241007,112300,18504321,741,741,741,741,0
|
|
20241007,112200,18504321,741,743,743,741,106
|
|
20241007,112100,18425769,743,743,743,743,0
|
|
20241007,112000,18425769,743,743,743,743,100
|
|
20241007,111900,18351469,743,743,743,743,0
|
|
20241007,111800,18351469,743,743,743,743,0
|
|
20241007,111700,18351469,743,743,743,743,0
|
|
20241007,111600,18351469,743,743,743,743,0
|
|
20241007,111500,18351469,743,743,743,743,1
|
|
20241007,111400,18350726,743,743,743,743,0
|
|
20241007,111300,18350726,743,743,743,743,11
|
|
20241007,111200,18342553,743,743,743,743,0
|
|
20241007,111100,18342553,743,743,743,743,0
|
|
20241007,111000,18342553,743,743,743,743,0
|
|
20241007,110900,18342553,743,741,743,741,2258
|
|
20241007,110800,16669373,741,741,741,741,0
|
|
20241007,110700,16669373,741,741,741,741,4074
|
|
20241007,110600,13650539,741,741,741,741,117
|
|
20241007,110500,13563842,742,742,742,742,1176
|
|
20241007,110400,12691250,743,743,743,743,0
|
|
20241007,110300,12691250,743,743,743,743,0
|
|
20241007,110200,12691250,743,743,743,743,0
|
|
20241007,110100,12691250,743,743,743,743,227
|
|
20241007,110000,12522589,743,743,743,743,78
|
|
20241007,105900,12464635,744,744,744,744,0
|
|
20241007,105800,12464635,744,744,744,744,0
|
|
20241007,105700,12464635,744,744,744,744,0
|
|
20241007,105600,12464635,744,744,744,744,0
|
|
20241007,105500,12464635,744,744,744,744,4
|
|
20241007,105400,12461659,744,744,744,744,0
|
|
20241007,105300,12461659,744,744,744,744,0
|
|
20241007,105200,12461659,744,744,744,744,0
|
|
20241007,105100,12461659,744,744,744,744,0
|
|
20241007,105000,12461659,744,744,744,744,5
|
|
20241007,104900,12457939,743,743,743,743,0
|
|
20241007,104800,12457939,743,743,743,743,0
|
|
20241007,104700,12457939,743,743,743,743,0
|
|
20241007,104600,12457939,743,743,743,743,0
|
|
20241007,104500,12457939,743,743,743,743,0
|
|
20241007,104400,12457939,743,743,743,743,1
|
|
20241007,104300,12457196,742,744,744,742,89
|
|
20241007,104200,12391107,747,747,747,747,3
|
|
20241007,104100,12388866,748,748,748,748,0
|
|
20241007,104000,12388866,748,748,748,748,0
|
|
20241007,103900,12388866,748,748,748,748,0
|
|
20241007,103800,12388866,748,748,748,748,0
|
|
20241007,103700,12388866,748,748,748,748,0
|
|
20241007,103600,12388866,748,748,748,748,3
|
|
20241007,103500,12386622,748,748,748,748,0
|
|
20241007,103400,12386622,748,748,748,748,0
|
|
20241007,103300,12386622,748,748,748,748,0
|
|
20241007,103200,12386622,748,748,748,748,0
|
|
20241007,103100,12386622,748,748,748,748,0
|
|
20241007,103000,12386622,748,748,748,748,12
|
|
20241007,102900,12377646,748,748,748,748,0
|
|
20241007,102800,12377646,748,748,748,748,0
|
|
20241007,102700,12377646,748,748,748,748,0
|
|
20241007,102600,12377646,748,748,748,748,0
|
|
20241007,102500,12377646,748,748,748,748,0
|
|
20241007,102400,12377646,748,748,748,748,0
|
|
20241007,102300,12377646,748,748,748,748,185
|
|
20241007,102200,12239266,744,744,744,744,0
|
|
20241007,102100,12239266,744,744,744,744,0
|
|
20241007,102000,12239266,744,744,744,744,0
|
|
20241007,101900,12239266,744,744,744,744,0
|
|
20241007,101800,12239266,744,745,745,744,317
|
|
20241007,101700,12003417,747,747,747,747,75
|
|
20241007,101600,11947392,747,747,747,747,425
|
|
20241007,101500,11629917,747,747,747,747,0
|
|
20241007,101400,11629917,747,747,747,747,0
|
|
20241007,101300,11629917,747,747,747,747,0
|
|
20241007,101200,11629917,747,747,747,747,0
|
|
20241007,101100,11629917,747,747,747,747,42
|
|
20241007,101000,11598543,747,747,747,747,21
|
|
20241007,100900,11582856,746,746,746,746,0
|
|
20241007,100800,11582856,746,746,746,746,4
|
|
20241007,100700,11579872,746,746,746,746,0
|
|
20241007,100600,11579872,746,746,746,746,2
|
|
20241007,100500,11578380,747,746,747,746,20
|
|
20241007,100400,11563457,746,746,746,746,1
|
|
20241007,100300,11562711,742,744,744,742,266
|
|
20241007,100200,11365182,746,746,746,746,1
|
|
20241007,100100,11364436,743,743,743,743,0
|
|
20241007,100000,11364436,743,743,743,743,33
|
|
20241007,095900,11339917,743,743,743,743,82
|
|
20241007,095800,11278991,743,743,743,743,63
|
|
20241007,095700,11232182,743,743,743,743,0
|
|
20241007,095600,11232182,743,743,743,743,0
|
|
20241007,095500,11232182,743,743,743,743,134
|
|
20241007,095400,11132620,743,743,743,743,90
|
|
20241007,095300,11065750,744,742,748,742,530
|
|
20241007,095200,10672210,742,742,742,742,0
|
|
20241007,095100,10672210,742,742,742,742,0
|
|
20241007,095000,10672210,742,742,742,742,268
|
|
20241007,094900,10473354,742,742,742,742,20
|
|
20241007,094800,10458514,742,742,742,742,260
|
|
20241007,094700,10265594,742,742,742,742,50
|
|
20241007,094600,10228494,742,742,742,742,31
|
|
20241007,094500,10205492,742,742,742,742,4
|
|
20241007,094400,10202524,740,740,740,740,48
|
|
20241007,094300,10167004,742,742,742,742,0
|
|
20241007,094200,10167004,742,742,742,742,0
|
|
20241007,094100,10167004,742,742,742,742,0
|
|
20241007,094000,10167004,742,739,742,739,606
|
|
20241007,093900,9718563,739,739,739,739,0
|
|
20241007,093800,9718563,739,739,739,739,0
|
|
20241007,093700,9718563,739,739,739,739,0
|
|
20241007,093600,9718563,739,739,739,739,0
|
|
20241007,093500,9718563,739,739,739,739,0
|
|
20241007,093400,9718563,739,739,739,739,1
|
|
20241007,093300,9717824,740,740,740,740,0
|
|
20241007,093200,9717824,740,740,740,740,7
|
|
20241007,093100,9712644,740,740,740,740,5
|
|
20241007,093000,9708944,735,735,735,735,0
|
|
20241007,092900,9708944,735,735,735,735,0
|
|
20241007,092800,9708944,735,735,735,735,0
|
|
20241007,092700,9708944,735,735,735,735,0
|
|
20241007,092600,9708944,735,738,738,735,1672
|
|
20241007,092500,8478422,738,738,738,738,0
|
|
20241007,092400,8478422,738,738,738,738,0
|
|
20241007,092300,8478422,738,738,738,738,0
|
|
20241007,092200,8478422,738,738,738,738,142
|
|
20241007,092100,8373626,738,738,738,738,0
|
|
20241007,092000,8373626,738,738,738,738,119
|
|
20241007,091900,8285804,740,740,740,740,0
|
|
20241007,091800,8285804,740,740,740,740,0
|
|
20241007,091700,8285804,740,740,740,740,20
|
|
20241007,091600,8271004,740,740,740,740,0
|
|
20241007,091500,8271004,740,740,740,740,0
|
|
20241007,091400,8271004,740,739,740,739,482
|
|
20241007,091300,7914615,738,738,738,738,0
|
|
20241007,091200,7914615,738,738,738,738,0
|
|
20241007,091100,7914615,738,738,738,738,0
|
|
20241007,091000,7914615,738,738,738,738,0
|
|
20241007,090900,7914615,738,738,738,738,67
|
|
20241007,090800,7865169,739,739,739,739,0
|
|
20241007,090700,7865169,739,739,739,739,30
|
|
20241007,090600,7842999,739,739,739,739,6
|
|
20241007,090500,7838565,733,733,733,733,11
|
|
20241007,090400,7830502,740,740,740,740,0
|
|
20241007,090300,7830502,740,733,740,733,2503
|
|
20241007,090200,5994332,733,733,733,733,0
|
|
20241007,090100,5994332,733,733,733,733,983
|
|
20241007,090000,5273793,734,727,734,727,7213
|