671 lines
29 KiB
CSV
671 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200800,309914091,973,973,973,973,12797
|
|
20241007,200700,309914091,973,973,973,973,0
|
|
20241007,200600,309914091,973,973,973,973,0
|
|
20241007,200500,309914091,973,973,973,973,0
|
|
20241007,200400,309914091,973,973,973,973,0
|
|
20241007,200300,309914091,973,973,973,973,0
|
|
20241007,200200,309914091,973,973,973,973,0
|
|
20241007,200100,309914091,973,973,973,973,0
|
|
20241007,200000,309914091,973,973,973,973,0
|
|
20241007,195900,309914091,973,973,973,973,0
|
|
20241007,195800,309914091,973,973,973,973,0
|
|
20241007,195700,309914091,973,973,973,973,0
|
|
20241007,195600,309914091,973,973,973,973,0
|
|
20241007,195500,309914091,973,973,973,973,0
|
|
20241007,195400,309914091,973,973,973,973,0
|
|
20241007,195300,309914091,973,973,973,973,0
|
|
20241007,195200,309914091,973,973,973,973,0
|
|
20241007,195100,309914091,973,973,973,973,0
|
|
20241007,195000,309914091,973,973,973,973,0
|
|
20241007,194900,309914091,973,973,973,973,0
|
|
20241007,194800,309914091,973,973,973,973,0
|
|
20241007,194700,309914091,973,973,973,973,0
|
|
20241007,194600,309914091,973,973,973,973,0
|
|
20241007,194500,309914091,973,973,973,973,0
|
|
20241007,194400,309914091,973,973,973,973,0
|
|
20241007,194300,309914091,973,973,973,973,0
|
|
20241007,194200,309914091,973,973,973,973,0
|
|
20241007,194100,309914091,973,973,973,973,0
|
|
20241007,194000,309914091,973,973,973,973,0
|
|
20241007,193900,309914091,973,973,973,973,0
|
|
20241007,193800,309914091,973,973,973,973,12797
|
|
20241007,193700,309914091,973,973,973,973,0
|
|
20241007,193600,309914091,973,973,973,973,0
|
|
20241007,193500,309914091,973,973,973,973,0
|
|
20241007,193400,309914091,973,973,973,973,0
|
|
20241007,193300,309914091,973,973,973,973,0
|
|
20241007,193200,309914091,973,973,973,973,0
|
|
20241007,193100,309914091,973,973,973,973,0
|
|
20241007,193000,309914091,973,973,973,973,0
|
|
20241007,192900,309914091,973,973,973,973,0
|
|
20241007,192800,309914091,973,973,973,973,0
|
|
20241007,192700,309914091,973,973,973,973,0
|
|
20241007,192600,309914091,973,973,973,973,0
|
|
20241007,192500,309914091,973,973,973,973,0
|
|
20241007,192400,309914091,973,973,973,973,0
|
|
20241007,192300,309914091,973,973,973,973,0
|
|
20241007,192200,309914091,973,973,973,973,0
|
|
20241007,192100,309914091,973,973,973,973,0
|
|
20241007,192000,309914091,973,973,973,973,0
|
|
20241007,191900,309914091,973,973,973,973,0
|
|
20241007,191800,309914091,973,973,973,973,0
|
|
20241007,191700,309914091,973,973,973,973,0
|
|
20241007,191600,309914091,973,973,973,973,0
|
|
20241007,191500,309914091,973,973,973,973,0
|
|
20241007,191400,309914091,973,973,973,973,0
|
|
20241007,191300,309914091,973,973,973,973,0
|
|
20241007,191200,309914091,973,973,973,973,0
|
|
20241007,191100,309914091,973,973,973,973,0
|
|
20241007,191000,309914091,973,973,973,973,0
|
|
20241007,190900,309914091,973,973,973,973,0
|
|
20241007,190800,309914091,973,973,973,973,12797
|
|
20241007,190700,309914091,973,973,973,973,0
|
|
20241007,190600,309914091,973,973,973,973,0
|
|
20241007,190500,309914091,973,973,973,973,0
|
|
20241007,190400,309914091,973,973,973,973,0
|
|
20241007,190300,309914091,973,973,973,973,0
|
|
20241007,190200,309914091,973,973,973,973,0
|
|
20241007,190100,309914091,973,973,973,973,0
|
|
20241007,190000,309914091,973,973,973,973,0
|
|
20241007,185900,309914091,973,973,973,973,0
|
|
20241007,185800,309914091,973,973,973,973,0
|
|
20241007,185700,309914091,973,973,973,973,0
|
|
20241007,185600,309914091,973,973,973,973,0
|
|
20241007,185500,309914091,973,973,973,973,0
|
|
20241007,185400,309914091,973,973,973,973,0
|
|
20241007,185300,309914091,973,973,973,973,0
|
|
20241007,185200,309914091,973,973,973,973,0
|
|
20241007,185100,309914091,973,973,973,973,0
|
|
20241007,185000,309914091,973,973,973,973,0
|
|
20241007,184900,309914091,973,973,973,973,0
|
|
20241007,184800,309914091,973,973,973,973,0
|
|
20241007,184700,309914091,973,973,973,973,0
|
|
20241007,184600,309914091,973,973,973,973,0
|
|
20241007,184500,309914091,973,973,973,973,0
|
|
20241007,184400,309914091,973,973,973,973,0
|
|
20241007,184300,309914091,973,973,973,973,0
|
|
20241007,184200,309914091,973,973,973,973,0
|
|
20241007,184100,309914091,973,973,973,973,0
|
|
20241007,184000,309914091,973,973,973,973,0
|
|
20241007,183900,309914091,973,973,973,973,0
|
|
20241007,183800,309914091,973,973,973,973,12797
|
|
20241007,183700,309914091,973,973,973,973,0
|
|
20241007,183600,309914091,973,973,973,973,0
|
|
20241007,183500,309914091,973,973,973,973,0
|
|
20241007,183400,309914091,973,973,973,973,0
|
|
20241007,183300,309914091,973,973,973,973,0
|
|
20241007,183200,309914091,973,973,973,973,0
|
|
20241007,183100,309914091,973,973,973,973,0
|
|
20241007,183000,309914091,973,973,973,973,0
|
|
20241007,182900,309914091,973,973,973,973,0
|
|
20241007,182800,309914091,973,973,973,973,0
|
|
20241007,182700,309914091,973,973,973,973,0
|
|
20241007,182600,309914091,973,973,973,973,0
|
|
20241007,182500,309914091,973,973,973,973,0
|
|
20241007,182400,309914091,973,973,973,973,0
|
|
20241007,182300,309914091,973,973,973,973,0
|
|
20241007,182200,309914091,973,973,973,973,0
|
|
20241007,182100,309914091,973,973,973,973,0
|
|
20241007,182000,309914091,973,973,973,973,0
|
|
20241007,181900,309914091,973,973,973,973,0
|
|
20241007,181800,309914091,973,973,973,973,0
|
|
20241007,181700,309914091,973,973,973,973,0
|
|
20241007,181600,309914091,973,973,973,973,0
|
|
20241007,181500,309914091,973,973,973,973,0
|
|
20241007,181400,309914091,973,973,973,973,0
|
|
20241007,181300,309914091,973,973,973,973,0
|
|
20241007,181200,309914091,973,973,973,973,0
|
|
20241007,181100,309914091,973,973,973,973,0
|
|
20241007,181000,309914091,973,973,973,973,0
|
|
20241007,180900,309914091,973,973,973,973,0
|
|
20241007,180800,309914091,973,973,973,973,12797
|
|
20241007,180700,309914091,973,973,973,973,0
|
|
20241007,180600,309914091,973,973,973,973,0
|
|
20241007,180500,309914091,973,973,973,973,0
|
|
20241007,180400,309914091,973,973,973,973,0
|
|
20241007,180300,309914091,973,973,973,973,0
|
|
20241007,180200,309914091,973,973,973,973,0
|
|
20241007,180100,309914091,973,973,973,973,0
|
|
20241007,180000,309914091,973,973,973,973,0
|
|
20241007,175900,309914091,973,973,973,973,0
|
|
20241007,175800,309914091,973,973,973,973,0
|
|
20241007,175700,309914091,973,973,973,973,0
|
|
20241007,175600,309914091,973,973,973,973,0
|
|
20241007,175500,309914091,973,973,973,973,0
|
|
20241007,175400,309914091,973,973,973,973,0
|
|
20241007,175300,309914091,973,973,973,973,0
|
|
20241007,175200,309914091,973,973,973,973,0
|
|
20241007,175100,309914091,973,973,973,973,0
|
|
20241007,175000,309914091,973,973,973,973,0
|
|
20241007,174900,309914091,973,973,973,973,0
|
|
20241007,174800,309914091,973,973,973,973,0
|
|
20241007,174700,309914091,973,973,973,973,0
|
|
20241007,174600,309914091,973,973,973,973,0
|
|
20241007,174500,309914091,973,973,973,973,0
|
|
20241007,174400,309914091,973,973,973,973,0
|
|
20241007,174300,309914091,973,973,973,973,0
|
|
20241007,174200,309914091,973,973,973,973,0
|
|
20241007,174100,309914091,973,973,973,973,0
|
|
20241007,174000,309914091,973,973,973,973,0
|
|
20241007,173900,309914091,973,973,973,973,0
|
|
20241007,173800,309914091,973,973,973,973,12797
|
|
20241007,173700,309914091,973,973,973,973,0
|
|
20241007,173600,309914091,973,973,973,973,0
|
|
20241007,173500,309914091,973,973,973,973,0
|
|
20241007,173400,309914091,973,973,973,973,0
|
|
20241007,173300,309914091,973,973,973,973,0
|
|
20241007,173200,309914091,973,973,973,973,0
|
|
20241007,173100,309914091,973,973,973,973,0
|
|
20241007,173000,309914091,973,973,973,973,0
|
|
20241007,172900,309914091,973,973,973,973,0
|
|
20241007,172800,309914091,973,973,973,973,0
|
|
20241007,172700,309914091,973,973,973,973,0
|
|
20241007,172600,309914091,973,973,973,973,0
|
|
20241007,172500,309914091,973,973,973,973,0
|
|
20241007,172400,309914091,973,973,973,973,0
|
|
20241007,172300,309914091,973,973,973,973,0
|
|
20241007,172200,309914091,973,973,973,973,0
|
|
20241007,172100,309914091,973,973,973,973,0
|
|
20241007,172000,309914091,973,973,973,973,0
|
|
20241007,171900,309914091,973,973,973,973,0
|
|
20241007,171800,309914091,973,973,973,973,0
|
|
20241007,171700,309914091,973,973,973,973,0
|
|
20241007,171600,309914091,973,973,973,973,0
|
|
20241007,171500,309914091,973,973,973,973,0
|
|
20241007,171400,309914091,973,973,973,973,0
|
|
20241007,171300,309914091,973,973,973,973,0
|
|
20241007,171200,309914091,973,973,973,973,0
|
|
20241007,171100,309914091,973,973,973,973,0
|
|
20241007,171000,309914091,973,973,973,973,0
|
|
20241007,170900,309914091,973,973,973,973,0
|
|
20241007,170800,309914091,973,973,973,973,12797
|
|
20241007,170700,309914091,973,973,973,973,0
|
|
20241007,170600,309914091,973,973,973,973,0
|
|
20241007,170500,309914091,973,973,973,973,0
|
|
20241007,170400,309914091,973,973,973,973,0
|
|
20241007,170300,309914091,973,973,973,973,0
|
|
20241007,170200,309914091,973,973,973,973,0
|
|
20241007,170100,309914091,973,973,973,973,0
|
|
20241007,170000,309914091,973,973,973,973,0
|
|
20241007,165900,309914091,973,973,973,973,0
|
|
20241007,165800,309914091,973,973,973,973,0
|
|
20241007,165700,309914091,973,973,973,973,0
|
|
20241007,165600,309914091,973,973,973,973,0
|
|
20241007,165500,309914091,973,973,973,973,0
|
|
20241007,165400,309914091,973,973,973,973,0
|
|
20241007,165300,309914091,973,973,973,973,0
|
|
20241007,165200,309914091,973,973,973,973,0
|
|
20241007,165100,309914091,973,973,973,973,0
|
|
20241007,165000,309914091,973,973,973,973,0
|
|
20241007,164900,309914091,973,973,973,973,0
|
|
20241007,164800,309914091,973,973,973,973,0
|
|
20241007,164700,309914091,973,973,973,973,0
|
|
20241007,164600,309914091,973,973,973,973,0
|
|
20241007,164500,309914091,973,973,973,973,0
|
|
20241007,164400,309914091,973,973,973,973,0
|
|
20241007,164300,309914091,973,973,973,973,0
|
|
20241007,164200,309914091,973,973,973,973,0
|
|
20241007,164100,309914091,973,973,973,973,0
|
|
20241007,164000,309914091,973,973,973,973,0
|
|
20241007,163900,309914091,973,973,973,973,0
|
|
20241007,163800,309914091,973,973,973,973,12797
|
|
20241007,163700,309914091,973,973,973,973,0
|
|
20241007,163600,309914091,973,973,973,973,0
|
|
20241007,163500,309914091,973,973,973,973,0
|
|
20241007,163400,309914091,973,973,973,973,0
|
|
20241007,163300,309914091,973,973,973,973,0
|
|
20241007,163200,309914091,973,973,973,973,0
|
|
20241007,163100,309914091,973,973,973,973,0
|
|
20241007,163000,309914091,973,973,973,973,0
|
|
20241007,162900,309914091,973,973,973,973,0
|
|
20241007,162800,309914091,973,973,973,973,0
|
|
20241007,162700,309914091,973,973,973,973,0
|
|
20241007,162600,309914091,973,973,973,973,0
|
|
20241007,162500,309914091,973,973,973,973,0
|
|
20241007,162400,309914091,973,973,973,973,0
|
|
20241007,162300,309914091,973,973,973,973,0
|
|
20241007,162200,309914091,973,973,973,973,0
|
|
20241007,162100,309914091,973,973,973,973,0
|
|
20241007,162000,309914091,973,973,973,973,0
|
|
20241007,161900,309914091,973,973,973,973,0
|
|
20241007,161800,309914091,973,973,973,973,0
|
|
20241007,161700,309914091,973,973,973,973,0
|
|
20241007,161600,309914091,973,973,973,973,0
|
|
20241007,161500,309914091,973,973,973,973,0
|
|
20241007,161400,309914091,973,973,973,973,0
|
|
20241007,161300,309914091,973,973,973,973,0
|
|
20241007,161200,309914091,973,973,973,973,0
|
|
20241007,161100,309914091,973,973,973,973,0
|
|
20241007,161000,309914091,973,973,973,973,0
|
|
20241007,160900,309914091,973,973,973,973,0
|
|
20241007,160800,309914091,973,973,973,973,12797
|
|
20241007,160700,309914091,973,973,973,973,0
|
|
20241007,160600,309914091,973,973,973,973,0
|
|
20241007,160500,309914091,973,973,973,973,0
|
|
20241007,160400,309914091,973,973,973,973,0
|
|
20241007,160300,309914091,973,973,973,973,0
|
|
20241007,160200,309914091,973,973,973,973,0
|
|
20241007,160100,309914091,973,973,973,973,0
|
|
20241007,160000,309914091,973,973,973,973,0
|
|
20241007,155900,309914091,973,973,973,973,0
|
|
20241007,155800,309914091,973,973,973,973,0
|
|
20241007,155700,309914091,973,973,973,973,0
|
|
20241007,155600,309914091,973,973,973,973,0
|
|
20241007,155500,309914091,973,973,973,973,0
|
|
20241007,155400,309914091,973,973,973,973,0
|
|
20241007,155300,309914091,973,973,973,973,0
|
|
20241007,155200,309914091,973,973,973,973,0
|
|
20241007,155100,309914091,973,973,973,973,0
|
|
20241007,155000,309914091,973,973,973,973,0
|
|
20241007,154900,309914091,973,973,973,973,0
|
|
20241007,154800,309914091,973,973,973,973,0
|
|
20241007,154700,309914091,973,973,973,973,0
|
|
20241007,154600,309914091,973,973,973,973,0
|
|
20241007,154500,309914091,973,973,973,973,0
|
|
20241007,154400,309914091,973,973,973,973,0
|
|
20241007,154300,309914091,973,973,973,973,0
|
|
20241007,154200,309914091,973,973,973,973,0
|
|
20241007,154100,309914091,973,973,973,973,0
|
|
20241007,154000,309914091,973,973,973,973,0
|
|
20241007,153900,309914091,973,973,973,973,0
|
|
20241007,153800,309914091,973,973,973,973,12797
|
|
20241007,153700,309914091,973,973,973,973,0
|
|
20241007,153600,309914091,973,973,973,973,0
|
|
20241007,153500,309914091,973,973,973,973,0
|
|
20241007,153400,309914091,973,973,973,973,0
|
|
20241007,153300,309914091,973,973,973,973,0
|
|
20241007,153200,309914091,973,973,973,973,0
|
|
20241007,153100,309914091,973,973,973,973,0
|
|
20241007,153000,309914091,973,973,973,973,12797
|
|
20241007,152900,297462610,972,972,972,972,0
|
|
20241007,152800,297462610,972,972,972,972,0
|
|
20241007,152700,297462610,972,972,972,972,0
|
|
20241007,152600,297462610,972,972,972,972,0
|
|
20241007,152500,297462610,972,972,972,972,0
|
|
20241007,152400,297462610,972,972,972,972,0
|
|
20241007,152300,297462610,972,972,972,972,0
|
|
20241007,152200,297462610,972,972,972,972,0
|
|
20241007,152100,297462610,972,972,972,972,0
|
|
20241007,152000,297462610,972,972,972,972,0
|
|
20241007,151900,297462610,972,970,972,969,1243
|
|
20241007,151800,296257964,972,972,973,972,832
|
|
20241007,151700,295449228,972,973,973,972,201
|
|
20241007,151600,295253855,970,970,970,970,130
|
|
20241007,151500,295127755,973,973,973,973,1712
|
|
20241007,151400,293461979,973,973,973,969,151
|
|
20241007,151300,293315448,974,974,974,974,0
|
|
20241007,151200,293315448,974,974,974,974,101
|
|
20241007,151100,293217074,971,969,971,969,648
|
|
20241007,151000,292587966,969,969,969,969,0
|
|
20241007,150900,292587966,969,970,970,969,1538
|
|
20241007,150800,291096542,971,971,971,971,0
|
|
20241007,150700,291096542,971,970,971,970,566
|
|
20241007,150600,290547520,970,969,970,969,1850
|
|
20241007,150500,288753516,969,969,969,969,1
|
|
20241007,150400,288752547,968,968,968,968,1
|
|
20241007,150300,288751579,968,969,969,968,4
|
|
20241007,150200,288747704,967,967,967,967,149
|
|
20241007,150100,288603621,967,967,968,967,1143
|
|
20241007,150000,287498337,967,967,967,967,710
|
|
20241007,145900,286811767,967,967,967,967,0
|
|
20241007,145800,286811767,967,967,967,967,16
|
|
20241007,145700,286796295,966,966,966,966,500
|
|
20241007,145600,286313295,966,966,966,966,3
|
|
20241007,145500,286310397,966,966,966,966,0
|
|
20241007,145400,286310397,966,966,966,966,0
|
|
20241007,145300,286310397,966,966,966,966,0
|
|
20241007,145200,286310397,966,961,966,960,4001
|
|
20241007,145100,282469331,965,965,965,965,115
|
|
20241007,145000,282358356,965,965,965,965,120
|
|
20241007,144900,282242556,966,966,966,966,134
|
|
20241007,144800,282113112,967,968,968,966,553
|
|
20241007,144700,281578354,969,969,969,968,3
|
|
20241007,144600,281575448,968,968,968,967,12
|
|
20241007,144500,281563833,967,967,967,967,3
|
|
20241007,144400,281560932,967,967,967,967,10
|
|
20241007,144300,281551262,968,968,968,968,0
|
|
20241007,144200,281551262,968,968,968,968,4
|
|
20241007,144100,281547390,965,965,965,965,919
|
|
20241007,144000,280660555,967,967,967,967,0
|
|
20241007,143900,280660555,967,967,967,967,0
|
|
20241007,143800,280660555,967,961,967,961,80
|
|
20241007,143700,280583669,961,968,968,961,2
|
|
20241007,143600,280581740,960,967,967,960,4000
|
|
20241007,143500,276727955,967,967,967,967,404
|
|
20241007,143400,276337287,967,967,967,967,0
|
|
20241007,143300,276337287,967,967,967,967,1267
|
|
20241007,143200,275112098,967,967,967,967,0
|
|
20241007,143100,275112098,967,967,967,967,0
|
|
20241007,143000,275112098,967,967,967,967,10
|
|
20241007,142900,275102428,968,968,968,968,0
|
|
20241007,142800,275102428,968,968,968,968,0
|
|
20241007,142700,275102428,968,968,968,968,0
|
|
20241007,142600,275102428,968,968,968,968,0
|
|
20241007,142500,275102428,968,968,968,968,0
|
|
20241007,142400,275102428,968,968,968,968,0
|
|
20241007,142300,275102428,968,964,968,964,2226
|
|
20241007,142200,272956560,964,964,964,964,1775
|
|
20241007,142100,271245460,968,968,968,968,0
|
|
20241007,142000,271245460,968,968,968,968,0
|
|
20241007,141900,271245460,968,968,968,968,0
|
|
20241007,141800,271245460,968,968,968,968,330
|
|
20241007,141700,270926020,968,968,968,968,178
|
|
20241007,141600,270753716,968,968,968,968,200
|
|
20241007,141500,270560116,968,968,968,968,588
|
|
20241007,141400,269990932,968,968,968,968,422
|
|
20241007,141300,269582436,968,968,968,968,0
|
|
20241007,141200,269582436,968,968,968,968,10
|
|
20241007,141100,269572756,969,969,969,969,0
|
|
20241007,141000,269572756,969,969,969,969,0
|
|
20241007,140900,269572756,969,969,969,969,0
|
|
20241007,140800,269572756,969,969,969,969,1
|
|
20241007,140700,269571787,962,962,962,962,1
|
|
20241007,140600,269570825,970,970,970,970,920
|
|
20241007,140500,268678425,970,967,970,961,3001
|
|
20241007,140400,265790812,972,972,972,972,0
|
|
20241007,140300,265790812,972,972,972,972,1
|
|
20241007,140200,265789840,967,972,972,967,600
|
|
20241007,140100,265209140,972,972,972,972,3
|
|
20241007,140000,265206224,975,975,975,975,0
|
|
20241007,135900,265206224,975,975,975,975,0
|
|
20241007,135800,265206224,975,975,975,975,0
|
|
20241007,135700,265206224,975,975,975,975,0
|
|
20241007,135600,265206224,975,975,975,975,0
|
|
20241007,135500,265206224,975,975,975,975,1093
|
|
20241007,135400,264140549,975,975,975,975,3076
|
|
20241007,135300,261141449,975,975,975,975,5
|
|
20241007,135200,261136574,978,978,978,978,0
|
|
20241007,135100,261136574,978,978,978,978,0
|
|
20241007,135000,261136574,978,978,978,978,0
|
|
20241007,134900,261136574,978,978,978,978,0
|
|
20241007,134800,261136574,978,971,978,964,2715
|
|
20241007,134700,258510107,979,979,979,979,0
|
|
20241007,134600,258510107,979,970,979,968,4370
|
|
20241007,134500,254267897,971,971,971,971,0
|
|
20241007,134400,254267897,971,971,971,971,3
|
|
20241007,134300,254264984,971,971,971,971,201
|
|
20241007,134200,254069813,970,970,970,970,0
|
|
20241007,134100,254069813,970,970,971,970,948
|
|
20241007,134000,253149812,971,971,971,971,573
|
|
20241007,133900,252593429,971,971,971,971,0
|
|
20241007,133800,252593429,971,971,971,971,368
|
|
20241007,133700,252236101,977,977,977,977,0
|
|
20241007,133600,252236101,977,977,977,977,0
|
|
20241007,133500,252236101,977,977,977,977,1
|
|
20241007,133400,252235124,978,978,978,978,0
|
|
20241007,133300,252235124,978,978,978,978,0
|
|
20241007,133200,252235124,978,978,978,978,100
|
|
20241007,133100,252137324,979,979,979,979,0
|
|
20241007,133000,252137324,979,979,979,979,0
|
|
20241007,132900,252137324,979,979,979,979,0
|
|
20241007,132800,252137324,979,969,979,969,3
|
|
20241007,132700,252134398,979,979,979,979,180
|
|
20241007,132600,251958178,969,979,980,969,54
|
|
20241007,132500,251905270,969,969,969,969,1
|
|
20241007,132400,251904301,981,980,981,960,12347
|
|
20241007,132300,239975914,981,980,981,980,123
|
|
20241007,132200,239855373,980,977,980,977,661
|
|
20241007,132100,239209573,977,970,977,970,1373
|
|
20241007,132000,237872643,969,969,969,969,182
|
|
20241007,131900,237696285,968,968,968,968,103
|
|
20241007,131800,237596581,968,968,968,968,22
|
|
20241007,131700,237575285,968,968,968,968,199
|
|
20241007,131600,237382653,968,968,968,968,1
|
|
20241007,131500,237381685,969,968,969,968,200
|
|
20241007,131400,237188084,968,968,968,968,1
|
|
20241007,131300,237187116,967,967,967,967,299
|
|
20241007,131200,236897983,967,967,967,967,0
|
|
20241007,131100,236897983,967,967,967,967,0
|
|
20241007,131000,236897983,967,967,967,967,0
|
|
20241007,130900,236897983,967,966,967,966,100
|
|
20241007,130800,236801382,966,966,966,966,0
|
|
20241007,130700,236801382,966,966,966,966,1
|
|
20241007,130600,236800416,966,966,966,966,0
|
|
20241007,130500,236800416,966,966,966,966,0
|
|
20241007,130400,236800416,966,966,966,966,0
|
|
20241007,130300,236800416,966,966,966,966,198
|
|
20241007,130200,236609148,966,965,966,964,299
|
|
20241007,130100,236320612,965,965,965,965,1
|
|
20241007,130000,236319647,964,964,964,964,0
|
|
20241007,125900,236319647,964,964,964,964,0
|
|
20241007,125800,236319647,964,964,964,964,451
|
|
20241007,125700,235884883,964,964,964,964,0
|
|
20241007,125600,235884883,964,964,964,964,100
|
|
20241007,125500,235788483,969,969,969,969,79
|
|
20241007,125400,235711932,969,969,969,969,1
|
|
20241007,125300,235710963,964,965,965,964,395
|
|
20241007,125200,235329888,969,969,969,969,0
|
|
20241007,125100,235329888,969,969,969,969,38
|
|
20241007,125000,235293066,969,969,969,969,0
|
|
20241007,124900,235293066,969,969,969,969,0
|
|
20241007,124800,235293066,969,969,969,969,1
|
|
20241007,124700,235292097,965,965,965,965,1000
|
|
20241007,124600,234327097,970,970,970,970,0
|
|
20241007,124500,234327097,970,970,970,970,0
|
|
20241007,124400,234327097,970,970,970,970,0
|
|
20241007,124300,234327097,970,970,970,970,0
|
|
20241007,124200,234327097,970,970,970,970,0
|
|
20241007,124100,234327097,970,970,970,970,0
|
|
20241007,124000,234327097,970,970,970,970,170
|
|
20241007,123900,234162197,970,970,970,970,0
|
|
20241007,123800,234162197,970,970,970,965,4
|
|
20241007,123700,234158327,965,965,965,965,74
|
|
20241007,123600,234086917,965,965,965,965,8
|
|
20241007,123500,234079197,965,965,965,965,4555
|
|
20241007,123400,229683622,970,970,970,970,0
|
|
20241007,123300,229683622,970,970,970,970,0
|
|
20241007,123200,229683622,970,970,970,970,25
|
|
20241007,123100,229659372,971,971,971,971,0
|
|
20241007,123000,229659372,971,971,971,971,0
|
|
20241007,122900,229659372,971,971,971,971,1
|
|
20241007,122800,229658401,964,966,966,964,1939
|
|
20241007,122700,227787777,972,972,972,972,0
|
|
20241007,122600,227787777,972,972,972,972,312
|
|
20241007,122500,227484513,971,971,971,971,0
|
|
20241007,122400,227484513,971,970,971,970,219
|
|
20241007,122300,227271880,970,970,970,970,51
|
|
20241007,122200,227222410,970,970,970,970,1
|
|
20241007,122100,227221440,970,966,970,966,624
|
|
20241007,122000,226617208,966,966,966,966,0
|
|
20241007,121900,226617208,966,966,966,966,10
|
|
20241007,121800,226607548,965,965,965,965,0
|
|
20241007,121700,226607548,965,965,965,965,0
|
|
20241007,121600,226607548,965,965,965,965,75
|
|
20241007,121500,226535173,966,966,966,966,1
|
|
20241007,121400,226534207,966,966,966,966,1
|
|
20241007,121300,226533241,966,966,966,966,3
|
|
20241007,121200,226530343,965,966,966,965,203
|
|
20241007,121100,226334345,966,966,966,966,0
|
|
20241007,121000,226334345,966,966,966,966,1
|
|
20241007,120900,226333379,966,966,966,966,0
|
|
20241007,120800,226333379,966,966,966,966,149
|
|
20241007,120700,226189445,966,966,966,966,56
|
|
20241007,120600,226135349,966,966,966,966,1
|
|
20241007,120500,226134383,968,968,968,968,0
|
|
20241007,120400,226134383,968,968,968,968,0
|
|
20241007,120300,226134383,968,968,968,968,0
|
|
20241007,120200,226134383,968,968,968,968,0
|
|
20241007,120100,226134383,968,968,968,968,0
|
|
20241007,120000,226134383,968,968,968,965,714
|
|
20241007,115900,225443234,968,968,968,968,0
|
|
20241007,115800,225443234,968,964,968,964,2
|
|
20241007,115700,225441302,964,964,964,964,0
|
|
20241007,115600,225441302,964,965,965,964,322
|
|
20241007,115500,225130618,965,965,965,965,0
|
|
20241007,115400,225130618,965,965,965,965,292
|
|
20241007,115300,224848838,965,965,965,965,1
|
|
20241007,115200,224847873,965,965,965,965,0
|
|
20241007,115100,224847873,965,965,965,965,47
|
|
20241007,115000,224802518,966,966,966,966,3
|
|
20241007,114900,224799620,965,965,965,965,0
|
|
20241007,114800,224799620,965,965,965,965,10
|
|
20241007,114700,224789970,969,969,969,969,0
|
|
20241007,114600,224789970,969,969,969,969,0
|
|
20241007,114500,224789970,969,969,969,969,50
|
|
20241007,114400,224741520,970,970,970,970,450
|
|
20241007,114300,224305020,965,966,966,965,904
|
|
20241007,114200,223432260,970,970,970,970,0
|
|
20241007,114100,223432260,970,971,971,970,21
|
|
20241007,114000,223411889,966,966,966,966,0
|
|
20241007,113900,223411889,966,966,966,966,0
|
|
20241007,113800,223411889,966,966,966,966,0
|
|
20241007,113700,223411889,966,966,966,966,0
|
|
20241007,113600,223411889,966,966,966,966,0
|
|
20241007,113500,223411889,966,966,966,966,100
|
|
20241007,113400,223315289,965,965,965,965,0
|
|
20241007,113300,223315289,965,965,965,965,0
|
|
20241007,113200,223315289,965,965,965,965,0
|
|
20241007,113100,223315289,965,965,965,965,0
|
|
20241007,113000,223315289,965,966,966,965,172
|
|
20241007,112900,223149303,965,965,965,965,0
|
|
20241007,112800,223149303,965,965,965,965,0
|
|
20241007,112700,223149303,965,965,965,965,0
|
|
20241007,112600,223149303,965,968,968,965,2066
|
|
20241007,112500,221152342,970,970,970,970,50
|
|
20241007,112400,221103842,970,970,970,970,0
|
|
20241007,112300,221103842,970,967,970,967,2
|
|
20241007,112200,221101905,967,967,967,967,0
|
|
20241007,112100,221101905,967,967,967,967,0
|
|
20241007,112000,221101905,967,967,967,967,10
|
|
20241007,111900,221092235,970,970,970,970,65
|
|
20241007,111800,221029185,967,967,967,967,0
|
|
20241007,111700,221029185,967,967,967,967,0
|
|
20241007,111600,221029185,967,967,967,967,0
|
|
20241007,111500,221029185,967,967,967,967,0
|
|
20241007,111400,221029185,967,966,967,966,635
|
|
20241007,111300,220415575,967,967,967,967,800
|
|
20241007,111200,219641975,967,970,970,967,1002
|
|
20241007,111100,218672881,967,967,967,967,0
|
|
20241007,111000,218672881,967,967,967,967,0
|
|
20241007,110900,218672881,967,970,970,967,142
|
|
20241007,110800,218535564,967,970,970,967,40
|
|
20241007,110700,218496881,967,967,967,967,2
|
|
20241007,110600,218494947,971,971,971,971,0
|
|
20241007,110500,218494947,971,966,971,966,101
|
|
20241007,110400,218397371,971,971,971,971,0
|
|
20241007,110300,218397371,971,971,971,966,307
|
|
20241007,110200,218100284,966,966,966,966,0
|
|
20241007,110100,218100284,966,966,966,966,0
|
|
20241007,110000,218100284,966,966,966,966,0
|
|
20241007,105900,218100284,966,966,966,966,10
|
|
20241007,105800,218090624,971,971,971,971,13
|
|
20241007,105700,218078001,971,971,971,971,30
|
|
20241007,105600,218048871,971,971,971,971,115
|
|
20241007,105500,217937206,971,971,971,971,0
|
|
20241007,105400,217937206,971,966,971,966,32
|
|
20241007,105300,217906144,971,971,971,971,0
|
|
20241007,105200,217906144,971,972,972,971,566
|
|
20241007,105100,217356493,972,972,972,972,0
|
|
20241007,105000,217356493,972,973,973,972,75
|
|
20241007,104900,217283590,976,976,976,976,0
|
|
20241007,104800,217283590,976,976,976,976,89
|
|
20241007,104700,217196726,977,977,977,977,0
|
|
20241007,104600,217196726,977,976,977,976,2645
|
|
20241007,104500,214612801,972,972,972,972,0
|
|
20241007,104400,214612801,972,970,972,970,837
|
|
20241007,104300,213800047,970,970,970,970,0
|
|
20241007,104200,213800047,970,966,970,966,40
|
|
20241007,104100,213761327,966,966,966,966,42
|
|
20241007,104000,213720755,966,966,966,966,151
|
|
20241007,103900,213574889,970,970,970,970,0
|
|
20241007,103800,213574889,970,970,970,970,45
|
|
20241007,103700,213531239,971,971,971,971,0
|
|
20241007,103600,213531239,971,971,971,971,2
|
|
20241007,103500,213529297,971,971,971,971,0
|
|
20241007,103400,213529297,971,971,971,971,1
|
|
20241007,103300,213528326,965,967,967,965,1619
|
|
20241007,103200,211964070,977,977,977,977,0
|
|
20241007,103100,211964070,977,976,977,966,3340
|
|
20241007,103000,208724499,976,977,977,976,122
|
|
20241007,102900,208605306,981,981,981,981,392
|
|
20241007,102800,208220754,981,981,981,981,0
|
|
20241007,102700,208220754,981,978,981,978,544
|
|
20241007,102600,207687523,978,978,978,978,1
|
|
20241007,102500,207686545,977,977,977,977,3
|
|
20241007,102400,207683614,977,977,977,977,0
|
|
20241007,102300,207683614,977,977,977,977,1000
|
|
20241007,102200,206706614,978,978,978,969,1392
|
|
20241007,102100,205354025,978,976,978,976,1719
|
|
20241007,102000,203675971,976,976,976,976,20
|
|
20241007,101900,203656451,976,977,977,976,411
|
|
20241007,101800,203255314,969,977,977,969,877
|
|
20241007,101700,202404137,977,977,977,977,0
|
|
20241007,101600,202404137,977,971,977,971,11
|
|
20241007,101500,202393450,977,977,977,977,0
|
|
20241007,101400,202393450,977,976,977,976,1375
|
|
20241007,101300,201050575,976,967,976,967,101
|
|
20241007,101200,200952899,977,967,977,967,1945
|
|
20241007,101100,199053705,977,975,977,975,2249
|
|
20241007,101000,196858821,974,970,974,970,1272
|
|
20241007,100900,195621712,970,970,970,970,4
|
|
20241007,100800,195617832,970,970,970,970,0
|
|
20241007,100700,195617832,970,970,970,970,1
|
|
20241007,100600,195616862,965,965,965,965,1
|
|
20241007,100500,195615897,964,971,971,964,372
|
|
20241007,100400,195257247,971,971,971,971,0
|
|
20241007,100300,195257247,971,966,971,964,801
|
|
20241007,100200,194484229,966,973,973,966,803
|
|
20241007,100100,193702938,973,973,974,973,776
|
|
20241007,100000,192947883,973,970,973,970,50
|
|
20241007,095900,192899325,964,964,964,964,5
|
|
20241007,095800,192894505,962,962,962,962,10
|
|
20241007,095700,192884885,973,973,973,973,334
|
|
20241007,095600,192559903,975,975,975,975,6
|
|
20241007,095500,192554053,975,965,976,962,5370
|
|
20241007,095400,187359606,965,965,965,965,208
|
|
20241007,095300,187158886,965,965,965,965,115
|
|
20241007,095200,187047911,965,964,965,964,400
|
|
20241007,095100,186662111,965,965,965,965,0
|
|
20241007,095000,186662111,965,964,965,964,204
|
|
20241007,094900,186465453,964,964,965,958,346
|
|
20241007,094800,186132101,964,962,964,962,7078
|
|
20241007,094700,179309067,962,962,962,962,0
|
|
20241007,094600,179309067,962,958,962,958,552
|
|
20241007,094500,178778610,957,956,958,956,74
|
|
20241007,094400,178707771,956,958,958,956,102
|
|
20241007,094300,178610059,958,958,958,958,94
|
|
20241007,094200,178520007,958,958,958,958,3147
|
|
20241007,094100,175505181,958,958,959,958,2711
|
|
20241007,094000,172907445,955,958,958,955,1048
|
|
20241007,093900,171906461,958,955,959,947,2155
|
|
20241007,093800,169849580,955,954,955,954,4232
|
|
20241007,093700,165808050,955,954,955,954,1057
|
|
20241007,093600,164799602,955,950,955,943,9335
|
|
20241007,093500,155917329,943,944,950,943,6672
|
|
20241007,093400,149616535,943,940,944,940,4516
|
|
20241007,093300,145365169,940,939,940,939,2951
|
|
20241007,093200,142594178,940,941,941,938,1230
|
|
20241007,093100,141437263,940,937,940,936,3415
|
|
20241007,093000,138233557,936,944,944,932,13818
|
|
20241007,092900,125297023,944,947,949,941,4076
|
|
20241007,092800,121445926,949,951,951,947,2337
|
|
20241007,092700,119226702,951,955,955,950,9851
|
|
20241007,092600,109860601,953,962,962,953,7768
|
|
20241007,092500,102413883,962,978,978,951,20721
|
|
20241007,092400,82460393,978,981,981,976,6027
|
|
20241007,092300,76566041,981,983,983,977,8629
|
|
20241007,092200,68097212,983,983,983,983,2070
|
|
20241007,092100,66062402,984,983,984,983,2957
|
|
20241007,092000,63155465,983,987,987,983,5522
|
|
20241007,091900,57720578,986,986,986,986,3262
|
|
20241007,091800,54504246,986,986,986,986,261
|
|
20241007,091700,54246900,986,986,986,986,1316
|
|
20241007,091600,52949324,987,987,987,987,4
|
|
20241007,091500,52945376,987,987,987,987,0
|
|
20241007,091400,52945376,987,986,987,986,5911
|
|
20241007,091300,47117098,986,987,987,986,6562
|
|
20241007,091200,40643174,991,988,991,987,996
|
|
20241007,091100,39659995,988,987,988,987,147
|
|
20241007,091000,39514900,989,990,990,986,2204
|
|
20241007,090900,37340938,989,992,992,989,94
|
|
20241007,090800,37247747,992,994,994,992,30
|
|
20241007,090700,37217957,996,987,996,987,244
|
|
20241007,090600,36976181,987,996,996,987,1096
|
|
20241007,090500,35889771,996,993,996,993,2896
|
|
20241007,090400,33009519,987,987,987,987,468
|
|
20241007,090300,32547603,987,999,999,986,9805
|
|
20241007,090200,22860724,1000,1000,1002,989,5521
|
|
20241007,090100,17367427,1000,986,1000,986,6358
|
|
20241007,090000,11046276,995,987,995,986,11190
|