717 lines
31 KiB
CSV
717 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,205400,106713350,564,564,564,564,5858
|
|
20241007,205300,106713350,564,564,564,564,0
|
|
20241007,205200,106713350,564,564,564,564,0
|
|
20241007,205100,106713350,564,564,564,564,0
|
|
20241007,205000,106713350,564,564,564,564,0
|
|
20241007,204900,106713350,564,564,564,564,0
|
|
20241007,204800,106713350,564,564,564,564,0
|
|
20241007,204700,106713350,564,564,564,564,0
|
|
20241007,204600,106713350,564,564,564,564,0
|
|
20241007,204500,106713350,564,564,564,564,0
|
|
20241007,204400,106713350,564,564,564,564,0
|
|
20241007,204300,106713350,564,564,564,564,0
|
|
20241007,204200,106713350,564,564,564,564,0
|
|
20241007,204100,106713350,564,564,564,564,0
|
|
20241007,204000,106713350,564,564,564,564,0
|
|
20241007,203900,106713350,564,564,564,564,0
|
|
20241007,203800,106713350,564,564,564,564,0
|
|
20241007,203700,106713350,564,564,564,564,0
|
|
20241007,203600,106713350,564,564,564,564,0
|
|
20241007,203500,106713350,564,564,564,564,0
|
|
20241007,203400,106713350,564,564,564,564,0
|
|
20241007,203300,106713350,564,564,564,564,0
|
|
20241007,203200,106713350,564,564,564,564,0
|
|
20241007,203100,106713350,564,564,564,564,0
|
|
20241007,203000,106713350,564,564,564,564,0
|
|
20241007,202900,106713350,564,564,564,564,0
|
|
20241007,202800,106713350,564,564,564,564,0
|
|
20241007,202700,106713350,564,564,564,564,0
|
|
20241007,202600,106713350,564,564,564,564,0
|
|
20241007,202500,106713350,564,564,564,564,0
|
|
20241007,202400,106713350,564,564,564,564,5858
|
|
20241007,202300,106713350,564,564,564,564,0
|
|
20241007,202200,106713350,564,564,564,564,0
|
|
20241007,202100,106713350,564,564,564,564,0
|
|
20241007,202000,106713350,564,564,564,564,0
|
|
20241007,201900,106713350,564,564,564,564,0
|
|
20241007,201800,106713350,564,564,564,564,0
|
|
20241007,201700,106713350,564,564,564,564,0
|
|
20241007,201600,106713350,564,564,564,564,0
|
|
20241007,201500,106713350,564,564,564,564,0
|
|
20241007,201400,106713350,564,564,564,564,0
|
|
20241007,201300,106713350,564,564,564,564,0
|
|
20241007,201200,106713350,564,564,564,564,0
|
|
20241007,201100,106713350,564,564,564,564,0
|
|
20241007,201000,106713350,564,564,564,564,0
|
|
20241007,200900,106713350,564,564,564,564,0
|
|
20241007,200800,106713350,564,564,564,564,0
|
|
20241007,200700,106713350,564,564,564,564,0
|
|
20241007,200600,106713350,564,564,564,564,0
|
|
20241007,200500,106713350,564,564,564,564,0
|
|
20241007,200400,106713350,564,564,564,564,0
|
|
20241007,200300,106713350,564,564,564,564,0
|
|
20241007,200200,106713350,564,564,564,564,0
|
|
20241007,200100,106713350,564,564,564,564,0
|
|
20241007,200000,106713350,564,564,564,564,0
|
|
20241007,195900,106713350,564,564,564,564,0
|
|
20241007,195800,106713350,564,564,564,564,0
|
|
20241007,195700,106713350,564,564,564,564,0
|
|
20241007,195600,106713350,564,564,564,564,0
|
|
20241007,195500,106713350,564,564,564,564,0
|
|
20241007,195400,106713350,564,564,564,564,5858
|
|
20241007,195300,106713350,564,564,564,564,0
|
|
20241007,195200,106713350,564,564,564,564,0
|
|
20241007,195100,106713350,564,564,564,564,0
|
|
20241007,195000,106713350,564,564,564,564,0
|
|
20241007,194900,106713350,564,564,564,564,0
|
|
20241007,194800,106713350,564,564,564,564,0
|
|
20241007,194700,106713350,564,564,564,564,0
|
|
20241007,194600,106713350,564,564,564,564,0
|
|
20241007,194500,106713350,564,564,564,564,0
|
|
20241007,194400,106713350,564,564,564,564,0
|
|
20241007,194300,106713350,564,564,564,564,0
|
|
20241007,194200,106713350,564,564,564,564,0
|
|
20241007,194100,106713350,564,564,564,564,0
|
|
20241007,194000,106713350,564,564,564,564,0
|
|
20241007,193900,106713350,564,564,564,564,0
|
|
20241007,193800,106713350,564,564,564,564,0
|
|
20241007,193700,106713350,564,564,564,564,0
|
|
20241007,193600,106713350,564,564,564,564,0
|
|
20241007,193500,106713350,564,564,564,564,0
|
|
20241007,193400,106713350,564,564,564,564,0
|
|
20241007,193300,106713350,564,564,564,564,0
|
|
20241007,193200,106713350,564,564,564,564,0
|
|
20241007,193100,106713350,564,564,564,564,0
|
|
20241007,193000,106713350,564,564,564,564,0
|
|
20241007,192900,106713350,564,564,564,564,0
|
|
20241007,192800,106713350,564,564,564,564,0
|
|
20241007,192700,106713350,564,564,564,564,0
|
|
20241007,192600,106713350,564,564,564,564,0
|
|
20241007,192500,106713350,564,564,564,564,0
|
|
20241007,192400,106713350,564,564,564,564,5858
|
|
20241007,192300,106713350,564,564,564,564,0
|
|
20241007,192200,106713350,564,564,564,564,0
|
|
20241007,192100,106713350,564,564,564,564,0
|
|
20241007,192000,106713350,564,564,564,564,0
|
|
20241007,191900,106713350,564,564,564,564,0
|
|
20241007,191800,106713350,564,564,564,564,0
|
|
20241007,191700,106713350,564,564,564,564,0
|
|
20241007,191600,106713350,564,564,564,564,0
|
|
20241007,191500,106713350,564,564,564,564,0
|
|
20241007,191400,106713350,564,564,564,564,0
|
|
20241007,191300,106713350,564,564,564,564,0
|
|
20241007,191200,106713350,564,564,564,564,0
|
|
20241007,191100,106713350,564,564,564,564,0
|
|
20241007,191000,106713350,564,564,564,564,0
|
|
20241007,190900,106713350,564,564,564,564,0
|
|
20241007,190800,106713350,564,564,564,564,0
|
|
20241007,190700,106713350,564,564,564,564,0
|
|
20241007,190600,106713350,564,564,564,564,0
|
|
20241007,190500,106713350,564,564,564,564,0
|
|
20241007,190400,106713350,564,564,564,564,0
|
|
20241007,190300,106713350,564,564,564,564,0
|
|
20241007,190200,106713350,564,564,564,564,0
|
|
20241007,190100,106713350,564,564,564,564,0
|
|
20241007,190000,106713350,564,564,564,564,0
|
|
20241007,185900,106713350,564,564,564,564,0
|
|
20241007,185800,106713350,564,564,564,564,0
|
|
20241007,185700,106713350,564,564,564,564,0
|
|
20241007,185600,106713350,564,564,564,564,0
|
|
20241007,185500,106713350,564,564,564,564,0
|
|
20241007,185400,106713350,564,564,564,564,5858
|
|
20241007,185300,106713350,564,564,564,564,0
|
|
20241007,185200,106713350,564,564,564,564,0
|
|
20241007,185100,106713350,564,564,564,564,0
|
|
20241007,185000,106713350,564,564,564,564,0
|
|
20241007,184900,106713350,564,564,564,564,0
|
|
20241007,184800,106713350,564,564,564,564,0
|
|
20241007,184700,106713350,564,564,564,564,0
|
|
20241007,184600,106713350,564,564,564,564,0
|
|
20241007,184500,106713350,564,564,564,564,0
|
|
20241007,184400,106713350,564,564,564,564,0
|
|
20241007,184300,106713350,564,564,564,564,0
|
|
20241007,184200,106713350,564,564,564,564,0
|
|
20241007,184100,106713350,564,564,564,564,0
|
|
20241007,184000,106713350,564,564,564,564,0
|
|
20241007,183900,106713350,564,564,564,564,0
|
|
20241007,183800,106713350,564,564,564,564,0
|
|
20241007,183700,106713350,564,564,564,564,0
|
|
20241007,183600,106713350,564,564,564,564,0
|
|
20241007,183500,106713350,564,564,564,564,0
|
|
20241007,183400,106713350,564,564,564,564,0
|
|
20241007,183300,106713350,564,564,564,564,0
|
|
20241007,183200,106713350,564,564,564,564,0
|
|
20241007,183100,106713350,564,564,564,564,0
|
|
20241007,183000,106713350,564,564,564,564,0
|
|
20241007,182900,106713350,564,564,564,564,0
|
|
20241007,182800,106713350,564,564,564,564,0
|
|
20241007,182700,106713350,564,564,564,564,0
|
|
20241007,182600,106713350,564,564,564,564,0
|
|
20241007,182500,106713350,564,564,564,564,0
|
|
20241007,182400,106713350,564,564,564,564,5858
|
|
20241007,182300,106713350,564,564,564,564,0
|
|
20241007,182200,106713350,564,564,564,564,0
|
|
20241007,182100,106713350,564,564,564,564,0
|
|
20241007,182000,106713350,564,564,564,564,0
|
|
20241007,181900,106713350,564,564,564,564,0
|
|
20241007,181800,106713350,564,564,564,564,0
|
|
20241007,181700,106713350,564,564,564,564,0
|
|
20241007,181600,106713350,564,564,564,564,0
|
|
20241007,181500,106713350,564,564,564,564,0
|
|
20241007,181400,106713350,564,564,564,564,0
|
|
20241007,181300,106713350,564,564,564,564,0
|
|
20241007,181200,106713350,564,564,564,564,0
|
|
20241007,181100,106713350,564,564,564,564,0
|
|
20241007,181000,106713350,564,564,564,564,0
|
|
20241007,180900,106713350,564,564,564,564,0
|
|
20241007,180800,106713350,564,564,564,564,0
|
|
20241007,180700,106713350,564,564,564,564,0
|
|
20241007,180600,106713350,564,564,564,564,0
|
|
20241007,180500,106713350,564,564,564,564,0
|
|
20241007,180400,106713350,564,564,564,564,0
|
|
20241007,180300,106713350,564,564,564,564,0
|
|
20241007,180200,106713350,564,564,564,564,0
|
|
20241007,180100,106713350,564,564,564,564,0
|
|
20241007,180000,106713350,564,564,564,564,0
|
|
20241007,175900,106713350,564,564,564,564,0
|
|
20241007,175800,106713350,564,564,564,564,0
|
|
20241007,175700,106713350,564,564,564,564,0
|
|
20241007,175600,106713350,564,564,564,564,0
|
|
20241007,175500,106713350,564,564,564,564,0
|
|
20241007,175400,106713350,564,564,564,564,5858
|
|
20241007,175300,106713350,564,564,564,564,0
|
|
20241007,175200,106713350,564,564,564,564,0
|
|
20241007,175100,106713350,564,564,564,564,0
|
|
20241007,175000,106713350,564,564,564,564,0
|
|
20241007,174900,106713350,564,564,564,564,0
|
|
20241007,174800,106713350,564,564,564,564,0
|
|
20241007,174700,106713350,564,564,564,564,0
|
|
20241007,174600,106713350,564,564,564,564,0
|
|
20241007,174500,106713350,564,564,564,564,0
|
|
20241007,174400,106713350,564,564,564,564,0
|
|
20241007,174300,106713350,564,564,564,564,0
|
|
20241007,174200,106713350,564,564,564,564,0
|
|
20241007,174100,106713350,564,564,564,564,0
|
|
20241007,174000,106713350,564,564,564,564,0
|
|
20241007,173900,106713350,564,564,564,564,0
|
|
20241007,173800,106713350,564,564,564,564,0
|
|
20241007,173700,106713350,564,564,564,564,0
|
|
20241007,173600,106713350,564,564,564,564,0
|
|
20241007,173500,106713350,564,564,564,564,0
|
|
20241007,173400,106713350,564,564,564,564,0
|
|
20241007,173300,106713350,564,564,564,564,0
|
|
20241007,173200,106713350,564,564,564,564,0
|
|
20241007,173100,106713350,564,564,564,564,0
|
|
20241007,173000,106713350,564,564,564,564,0
|
|
20241007,172900,106713350,564,564,564,564,0
|
|
20241007,172800,106713350,564,564,564,564,0
|
|
20241007,172700,106713350,564,564,564,564,0
|
|
20241007,172600,106713350,564,564,564,564,0
|
|
20241007,172500,106713350,564,564,564,564,0
|
|
20241007,172400,106713350,564,564,564,564,5858
|
|
20241007,172300,106713350,564,564,564,564,0
|
|
20241007,172200,106713350,564,564,564,564,0
|
|
20241007,172100,106713350,564,564,564,564,0
|
|
20241007,172000,106713350,564,564,564,564,0
|
|
20241007,171900,106713350,564,564,564,564,0
|
|
20241007,171800,106713350,564,564,564,564,0
|
|
20241007,171700,106713350,564,564,564,564,0
|
|
20241007,171600,106713350,564,564,564,564,0
|
|
20241007,171500,106713350,564,564,564,564,0
|
|
20241007,171400,106713350,564,564,564,564,0
|
|
20241007,171300,106713350,564,564,564,564,0
|
|
20241007,171200,106713350,564,564,564,564,0
|
|
20241007,171100,106713350,564,564,564,564,0
|
|
20241007,171000,106713350,564,564,564,564,0
|
|
20241007,170900,106713350,564,564,564,564,0
|
|
20241007,170800,106713350,564,564,564,564,0
|
|
20241007,170700,106713350,564,564,564,564,0
|
|
20241007,170600,106713350,564,564,564,564,0
|
|
20241007,170500,106713350,564,564,564,564,0
|
|
20241007,170400,106713350,564,564,564,564,0
|
|
20241007,170300,106713350,564,564,564,564,0
|
|
20241007,170200,106713350,564,564,564,564,0
|
|
20241007,170100,106713350,564,564,564,564,0
|
|
20241007,170000,106713350,564,564,564,564,0
|
|
20241007,165900,106713350,564,564,564,564,0
|
|
20241007,165800,106713350,564,564,564,564,0
|
|
20241007,165700,106713350,564,564,564,564,0
|
|
20241007,165600,106713350,564,564,564,564,0
|
|
20241007,165500,106713350,564,564,564,564,0
|
|
20241007,165400,106713350,564,564,564,564,5858
|
|
20241007,165300,106713350,564,564,564,564,0
|
|
20241007,165200,106713350,564,564,564,564,0
|
|
20241007,165100,106713350,564,564,564,564,0
|
|
20241007,165000,106713350,564,564,564,564,0
|
|
20241007,164900,106713350,564,564,564,564,0
|
|
20241007,164800,106713350,564,564,564,564,0
|
|
20241007,164700,106713350,564,564,564,564,0
|
|
20241007,164600,106713350,564,564,564,564,0
|
|
20241007,164500,106713350,564,564,564,564,0
|
|
20241007,164400,106713350,564,564,564,564,0
|
|
20241007,164300,106713350,564,564,564,564,0
|
|
20241007,164200,106713350,564,564,564,564,0
|
|
20241007,164100,106713350,564,564,564,564,0
|
|
20241007,164000,106713350,564,564,564,564,0
|
|
20241007,163900,106713350,564,564,564,564,0
|
|
20241007,163800,106713350,564,564,564,564,0
|
|
20241007,163700,106713350,564,564,564,564,0
|
|
20241007,163600,106713350,564,564,564,564,0
|
|
20241007,163500,106713350,564,564,564,564,0
|
|
20241007,163400,106713350,564,564,564,564,0
|
|
20241007,163300,106713350,564,564,564,564,0
|
|
20241007,163200,106713350,564,564,564,564,0
|
|
20241007,163100,106713350,564,564,564,564,0
|
|
20241007,163000,106713350,564,564,564,564,0
|
|
20241007,162900,106713350,564,564,564,564,0
|
|
20241007,162800,106713350,564,564,564,564,0
|
|
20241007,162700,106713350,564,564,564,564,0
|
|
20241007,162600,106713350,564,564,564,564,0
|
|
20241007,162500,106713350,564,564,564,564,0
|
|
20241007,162400,106713350,564,564,564,564,5858
|
|
20241007,162300,106713350,564,564,564,564,0
|
|
20241007,162200,106713350,564,564,564,564,0
|
|
20241007,162100,106713350,564,564,564,564,0
|
|
20241007,162000,106713350,564,564,564,564,0
|
|
20241007,161900,106713350,564,564,564,564,0
|
|
20241007,161800,106713350,564,564,564,564,0
|
|
20241007,161700,106713350,564,564,564,564,0
|
|
20241007,161600,106713350,564,564,564,564,0
|
|
20241007,161500,106713350,564,564,564,564,0
|
|
20241007,161400,106713350,564,564,564,564,0
|
|
20241007,161300,106713350,564,564,564,564,0
|
|
20241007,161200,106713350,564,564,564,564,0
|
|
20241007,161100,106713350,564,564,564,564,0
|
|
20241007,161000,106713350,564,564,564,564,0
|
|
20241007,160900,106713350,564,564,564,564,0
|
|
20241007,160800,106713350,564,564,564,564,0
|
|
20241007,160700,106713350,564,564,564,564,0
|
|
20241007,160600,106713350,564,564,564,564,0
|
|
20241007,160500,106713350,564,564,564,564,0
|
|
20241007,160400,106713350,564,564,564,564,0
|
|
20241007,160300,106713350,564,564,564,564,0
|
|
20241007,160200,106713350,564,564,564,564,0
|
|
20241007,160100,106713350,564,564,564,564,0
|
|
20241007,160000,106713350,564,564,564,564,0
|
|
20241007,155900,106713350,564,564,564,564,0
|
|
20241007,155800,106713350,564,564,564,564,0
|
|
20241007,155700,106713350,564,564,564,564,0
|
|
20241007,155600,106713350,564,564,564,564,0
|
|
20241007,155500,106713350,564,564,564,564,0
|
|
20241007,155400,106713350,564,564,564,564,5858
|
|
20241007,155300,106713350,564,564,564,564,0
|
|
20241007,155200,106713350,564,564,564,564,0
|
|
20241007,155100,106713350,564,564,564,564,0
|
|
20241007,155000,106713350,564,564,564,564,0
|
|
20241007,154900,106713350,564,564,564,564,0
|
|
20241007,154800,106713350,564,564,564,564,0
|
|
20241007,154700,106713350,564,564,564,564,0
|
|
20241007,154600,106713350,564,564,564,564,0
|
|
20241007,154500,106713350,564,564,564,564,0
|
|
20241007,154400,106713350,564,564,564,564,0
|
|
20241007,154300,106713350,564,564,564,564,0
|
|
20241007,154200,106713350,564,564,564,564,0
|
|
20241007,154100,106713350,564,564,564,564,0
|
|
20241007,154000,106713350,564,564,564,564,0
|
|
20241007,153900,106713350,564,564,564,564,0
|
|
20241007,153800,106713350,564,564,564,564,0
|
|
20241007,153700,106713350,564,564,564,564,0
|
|
20241007,153600,106713350,564,564,564,564,0
|
|
20241007,153500,106713350,564,564,564,564,0
|
|
20241007,153400,106713350,564,564,564,564,0
|
|
20241007,153300,106713350,564,564,564,564,0
|
|
20241007,153200,106713350,564,564,564,564,0
|
|
20241007,153100,106713350,564,564,564,564,0
|
|
20241007,153000,106713350,564,564,564,564,5858
|
|
20241007,152900,103409438,565,565,565,565,0
|
|
20241007,152800,103409438,565,565,565,565,0
|
|
20241007,152700,103409438,565,565,565,565,0
|
|
20241007,152600,103409438,565,565,565,565,0
|
|
20241007,152500,103409438,565,565,565,565,0
|
|
20241007,152400,103409438,565,565,565,565,0
|
|
20241007,152300,103409438,565,565,565,565,0
|
|
20241007,152200,103409438,565,565,565,565,0
|
|
20241007,152100,103409438,565,565,565,565,0
|
|
20241007,152000,103409438,565,565,565,565,0
|
|
20241007,151900,103409438,565,565,565,565,0
|
|
20241007,151800,103409438,565,565,565,563,1971
|
|
20241007,151700,102299761,564,565,565,564,1869
|
|
20241007,151600,101244294,565,565,565,565,0
|
|
20241007,151500,101244294,565,566,566,564,486
|
|
20241007,151400,100970169,566,563,566,563,158
|
|
20241007,151300,100881056,564,565,565,564,14202
|
|
20241007,151200,92865846,566,566,566,566,53
|
|
20241007,151100,92835848,568,568,568,568,10
|
|
20241007,151000,92830168,568,568,568,568,0
|
|
20241007,150900,92830168,568,568,568,568,0
|
|
20241007,150800,92830168,568,568,568,568,1000
|
|
20241007,150700,92262168,568,568,568,568,0
|
|
20241007,150600,92262168,568,568,568,568,1
|
|
20241007,150500,92261600,568,566,568,566,591
|
|
20241007,150400,91927092,566,566,566,566,500
|
|
20241007,150300,91644092,566,566,566,566,1
|
|
20241007,150200,91643526,566,566,566,566,1
|
|
20241007,150100,91642960,566,566,566,566,318
|
|
20241007,150000,91462972,566,567,567,566,1076
|
|
20241007,145900,90853926,567,566,567,566,34
|
|
20241007,145800,90834649,568,568,568,568,1
|
|
20241007,145700,90834081,567,567,567,567,1633
|
|
20241007,145600,89908170,569,569,569,569,0
|
|
20241007,145500,89908170,569,569,569,569,1
|
|
20241007,145400,89907601,569,569,569,567,169
|
|
20241007,145300,89811761,568,568,568,568,0
|
|
20241007,145200,89811761,568,569,569,568,6
|
|
20241007,145100,89808352,569,569,569,569,1324
|
|
20241007,145000,89054996,567,569,569,567,1811
|
|
20241007,144900,88028079,569,569,569,569,176
|
|
20241007,144800,87927935,567,567,567,567,0
|
|
20241007,144700,87927935,567,567,567,567,210
|
|
20241007,144600,87808865,567,567,567,567,220
|
|
20241007,144500,87684125,567,567,567,567,240
|
|
20241007,144400,87548045,567,567,567,567,10
|
|
20241007,144300,87542375,567,567,567,567,383
|
|
20241007,144200,87325214,567,567,567,567,6
|
|
20241007,144100,87321812,567,567,567,566,574
|
|
20241007,144000,86996465,567,567,567,567,34
|
|
20241007,143900,86977187,567,568,568,567,5157
|
|
20241007,143800,84053063,569,569,569,568,7
|
|
20241007,143700,84049084,567,569,569,567,2343
|
|
20241007,143600,82720409,569,569,569,569,201
|
|
20241007,143500,82606040,568,568,568,568,38
|
|
20241007,143400,82584456,568,569,569,568,501
|
|
20241007,143300,82299388,567,567,567,567,770
|
|
20241007,143200,81862798,567,567,567,567,5
|
|
20241007,143100,81859963,569,569,569,569,0
|
|
20241007,143000,81859963,569,568,569,568,31
|
|
20241007,142900,81842354,568,568,568,568,41
|
|
20241007,142800,81819066,568,568,568,568,44
|
|
20241007,142700,81794074,568,568,568,568,10
|
|
20241007,142600,81788394,569,569,569,569,0
|
|
20241007,142500,81788394,569,569,569,569,3
|
|
20241007,142400,81786687,567,567,567,567,2
|
|
20241007,142300,81785553,569,569,569,569,1
|
|
20241007,142200,81784984,566,567,567,566,1020
|
|
20241007,142100,81207624,567,567,569,567,43
|
|
20241007,142000,81183241,567,569,569,567,701
|
|
20241007,141900,80784572,564,569,569,564,20000
|
|
20241007,141800,69475804,571,570,571,570,45
|
|
20241007,141700,69450143,570,569,570,569,120
|
|
20241007,141600,69381842,570,570,570,570,0
|
|
20241007,141500,69381842,570,570,570,570,0
|
|
20241007,141400,69381842,570,570,570,570,0
|
|
20241007,141300,69381842,570,570,570,570,0
|
|
20241007,141200,69381842,570,569,570,568,228
|
|
20241007,141100,69252324,570,570,570,570,100
|
|
20241007,141000,69195324,570,569,570,568,42
|
|
20241007,140900,69171411,570,570,570,570,36
|
|
20241007,140800,69150891,568,568,568,568,14
|
|
20241007,140700,69142939,571,569,571,569,94
|
|
20241007,140600,69089451,569,570,570,569,9
|
|
20241007,140500,69084329,571,571,571,571,1
|
|
20241007,140400,69083758,568,568,568,568,60
|
|
20241007,140300,69049678,571,571,571,571,1
|
|
20241007,140200,69049107,568,568,568,568,0
|
|
20241007,140100,69049107,568,568,568,568,0
|
|
20241007,140000,69049107,568,571,571,568,3064
|
|
20241007,135900,67308742,568,569,569,568,8044
|
|
20241007,135800,62737192,569,569,569,569,14
|
|
20241007,135700,62729226,570,570,570,570,4403
|
|
20241007,135600,60219516,570,571,571,570,201
|
|
20241007,135500,60104746,572,572,572,572,0
|
|
20241007,135400,60104746,572,572,572,572,0
|
|
20241007,135300,60104746,572,572,572,572,0
|
|
20241007,135200,60104746,572,571,572,571,334
|
|
20241007,135100,59913732,572,572,572,572,0
|
|
20241007,135000,59913732,572,572,572,572,2
|
|
20241007,134900,59912588,570,570,570,570,40
|
|
20241007,134800,59889788,571,571,571,571,22
|
|
20241007,134700,59877226,571,571,571,571,0
|
|
20241007,134600,59877226,571,571,571,571,10
|
|
20241007,134500,59871516,572,572,572,572,0
|
|
20241007,134400,59871516,572,572,572,572,1
|
|
20241007,134300,59870944,571,571,571,571,10
|
|
20241007,134200,59865234,571,570,571,570,157
|
|
20241007,134100,59775647,570,572,572,570,101
|
|
20241007,134000,59718075,571,571,571,571,0
|
|
20241007,133900,59718075,571,571,571,571,18
|
|
20241007,133800,59707797,572,572,572,572,8
|
|
20241007,133700,59703221,572,572,572,572,0
|
|
20241007,133600,59703221,572,572,572,572,58
|
|
20241007,133500,59670045,571,571,571,571,0
|
|
20241007,133400,59670045,571,571,571,571,0
|
|
20241007,133300,59670045,571,571,571,571,2
|
|
20241007,133200,59668903,571,572,572,571,1077
|
|
20241007,133100,59052936,572,572,572,572,10
|
|
20241007,133000,59047216,570,570,570,570,0
|
|
20241007,132900,59047216,570,570,570,570,0
|
|
20241007,132800,59047216,570,570,570,570,2566
|
|
20241007,132700,57584596,571,571,571,571,1
|
|
20241007,132600,57584025,572,571,572,571,3893
|
|
20241007,132500,55361119,572,572,572,572,0
|
|
20241007,132400,55361119,572,572,572,572,0
|
|
20241007,132300,55361119,572,572,572,572,0
|
|
20241007,132200,55361119,572,572,572,572,0
|
|
20241007,132100,55361119,572,572,572,572,0
|
|
20241007,132000,55361119,572,572,572,572,0
|
|
20241007,131900,55361119,572,572,572,572,0
|
|
20241007,131800,55361119,572,572,572,572,0
|
|
20241007,131700,55361119,572,572,572,572,0
|
|
20241007,131600,55361119,572,572,572,572,0
|
|
20241007,131500,55361119,572,572,572,572,2
|
|
20241007,131400,55359975,572,572,572,572,0
|
|
20241007,131300,55359975,572,572,572,572,0
|
|
20241007,131200,55359975,572,572,572,572,0
|
|
20241007,131100,55359975,572,572,572,572,0
|
|
20241007,131000,55359975,572,572,572,572,273
|
|
20241007,130900,55203819,573,573,573,573,0
|
|
20241007,130800,55203819,573,573,573,573,0
|
|
20241007,130700,55203819,573,573,573,573,1
|
|
20241007,130600,55203246,572,572,572,572,246
|
|
20241007,130500,55062534,572,572,572,572,0
|
|
20241007,130400,55062534,572,572,572,572,20
|
|
20241007,130300,55051094,572,572,572,572,0
|
|
20241007,130200,55051094,572,572,572,572,0
|
|
20241007,130100,55051094,572,572,572,572,0
|
|
20241007,130000,55051094,572,572,572,572,1
|
|
20241007,125900,55050522,572,572,572,572,5000
|
|
20241007,125800,52190522,572,572,572,572,3
|
|
20241007,125700,52188806,571,571,571,571,0
|
|
20241007,125600,52188806,571,572,572,571,616
|
|
20241007,125500,51837060,572,572,572,572,0
|
|
20241007,125400,51837060,572,572,572,572,0
|
|
20241007,125300,51837060,572,572,572,572,0
|
|
20241007,125200,51837060,572,572,572,572,0
|
|
20241007,125100,51837060,572,572,572,572,0
|
|
20241007,125000,51837060,572,572,572,572,0
|
|
20241007,124900,51837060,572,572,572,572,0
|
|
20241007,124800,51837060,572,572,572,572,0
|
|
20241007,124700,51837060,572,572,572,572,0
|
|
20241007,124600,51837060,572,572,572,572,0
|
|
20241007,124500,51837060,572,572,572,572,0
|
|
20241007,124400,51837060,572,572,572,572,500
|
|
20241007,124300,51551060,572,572,572,572,10
|
|
20241007,124200,51545340,572,572,572,572,0
|
|
20241007,124100,51545340,572,572,572,572,0
|
|
20241007,124000,51545340,572,572,572,572,0
|
|
20241007,123900,51545340,572,572,572,572,0
|
|
20241007,123800,51545340,572,572,572,572,0
|
|
20241007,123700,51545340,572,572,572,572,10
|
|
20241007,123600,51539620,572,572,572,572,17
|
|
20241007,123500,51529896,572,572,572,572,0
|
|
20241007,123400,51529896,572,572,572,572,0
|
|
20241007,123300,51529896,572,572,572,572,0
|
|
20241007,123200,51529896,572,572,572,572,0
|
|
20241007,123100,51529896,572,572,572,572,0
|
|
20241007,123000,51529896,572,572,572,572,0
|
|
20241007,122900,51529896,572,572,572,572,0
|
|
20241007,122800,51529896,572,571,572,571,974
|
|
20241007,122700,50973741,571,571,571,571,10
|
|
20241007,122600,50968031,571,571,571,571,5
|
|
20241007,122500,50965176,571,571,571,571,0
|
|
20241007,122400,50965176,571,571,571,571,1
|
|
20241007,122300,50964605,571,571,571,571,0
|
|
20241007,122200,50964605,571,571,571,571,10
|
|
20241007,122100,50958895,571,571,571,571,0
|
|
20241007,122000,50958895,571,571,571,571,0
|
|
20241007,121900,50958895,571,571,571,571,1
|
|
20241007,121800,50958324,569,569,569,569,0
|
|
20241007,121700,50958324,569,569,569,569,4390
|
|
20241007,121600,48460414,570,570,570,570,0
|
|
20241007,121500,48460414,570,570,570,570,652
|
|
20241007,121400,48088774,570,570,570,570,1101
|
|
20241007,121300,47461204,570,570,570,570,300
|
|
20241007,121200,47290204,572,572,572,572,1
|
|
20241007,121100,47289632,573,571,573,570,2830
|
|
20241007,121000,45671032,573,573,573,573,0
|
|
20241007,120900,45671032,573,573,573,573,0
|
|
20241007,120800,45671032,573,572,573,570,2248
|
|
20241007,120700,44388554,572,572,572,572,0
|
|
20241007,120600,44388554,572,572,572,572,1678
|
|
20241007,120500,43428738,573,573,573,573,0
|
|
20241007,120400,43428738,573,573,573,573,210
|
|
20241007,120300,43308408,574,574,574,574,0
|
|
20241007,120200,43308408,574,574,574,574,0
|
|
20241007,120100,43308408,574,574,574,574,0
|
|
20241007,120000,43308408,574,574,574,574,0
|
|
20241007,115900,43308408,574,574,574,574,1
|
|
20241007,115800,43307834,571,574,574,571,211
|
|
20241007,115700,43187350,570,573,574,570,38863
|
|
20241007,115600,21028629,573,573,573,572,2001
|
|
20241007,115500,19883056,573,573,573,573,153
|
|
20241007,115400,19795387,574,574,574,574,1
|
|
20241007,115300,19794813,575,575,575,575,0
|
|
20241007,115200,19794813,575,575,575,575,0
|
|
20241007,115100,19794813,575,575,575,575,10
|
|
20241007,115000,19789063,572,572,572,572,0
|
|
20241007,114900,19789063,572,572,572,572,0
|
|
20241007,114800,19789063,572,572,572,572,0
|
|
20241007,114700,19789063,572,574,574,572,1000
|
|
20241007,114600,19216572,575,575,575,575,0
|
|
20241007,114500,19216572,575,575,575,575,1
|
|
20241007,114400,19215997,575,575,575,575,0
|
|
20241007,114300,19215997,575,575,575,575,165
|
|
20241007,114200,19121122,575,575,575,575,0
|
|
20241007,114100,19121122,575,575,575,575,0
|
|
20241007,114000,19121122,575,575,575,575,1
|
|
20241007,113900,19120547,574,574,574,574,5
|
|
20241007,113800,19117677,575,575,575,575,1
|
|
20241007,113700,19117102,575,575,575,575,0
|
|
20241007,113600,19117102,575,575,575,575,0
|
|
20241007,113500,19117102,575,575,575,575,0
|
|
20241007,113400,19117102,575,575,575,575,0
|
|
20241007,113300,19117102,575,575,575,575,0
|
|
20241007,113200,19117102,575,575,575,575,0
|
|
20241007,113100,19117102,575,575,575,575,0
|
|
20241007,113000,19117102,575,575,575,575,0
|
|
20241007,112900,19117102,575,575,575,575,4
|
|
20241007,112800,19114802,575,575,575,575,364
|
|
20241007,112700,18905502,575,575,575,575,0
|
|
20241007,112600,18905502,575,575,575,575,0
|
|
20241007,112500,18905502,575,575,575,575,0
|
|
20241007,112400,18905502,575,575,575,575,0
|
|
20241007,112300,18905502,575,575,575,575,0
|
|
20241007,112200,18905502,575,575,575,575,0
|
|
20241007,112100,18905502,575,575,575,575,0
|
|
20241007,112000,18905502,575,575,575,575,0
|
|
20241007,111900,18905502,575,575,575,575,0
|
|
20241007,111800,18905502,575,575,575,575,0
|
|
20241007,111700,18905502,575,575,575,575,1
|
|
20241007,111600,18904927,575,575,575,575,1
|
|
20241007,111500,18904352,574,574,574,574,0
|
|
20241007,111400,18904352,574,574,574,574,113
|
|
20241007,111300,18839490,575,575,575,575,55
|
|
20241007,111200,18807865,575,575,575,573,2334
|
|
20241007,111100,17470479,574,574,574,574,866
|
|
20241007,111000,16973395,573,573,573,573,0
|
|
20241007,110900,16973395,573,573,573,573,1
|
|
20241007,110800,16972822,574,574,574,574,0
|
|
20241007,110700,16972822,574,574,574,574,0
|
|
20241007,110600,16972822,574,574,574,574,1
|
|
20241007,110500,16972248,574,574,574,574,0
|
|
20241007,110400,16972248,574,574,574,574,0
|
|
20241007,110300,16972248,574,574,574,574,0
|
|
20241007,110200,16972248,574,574,574,574,0
|
|
20241007,110100,16972248,574,574,574,574,0
|
|
20241007,110000,16972248,574,574,574,574,0
|
|
20241007,105900,16972248,574,574,574,574,0
|
|
20241007,105800,16972248,574,574,574,574,0
|
|
20241007,105700,16972248,574,574,574,574,0
|
|
20241007,105600,16972248,574,574,574,574,0
|
|
20241007,105500,16972248,574,574,574,574,0
|
|
20241007,105400,16972248,574,574,574,574,0
|
|
20241007,105300,16972248,574,574,574,574,0
|
|
20241007,105200,16972248,574,574,574,574,0
|
|
20241007,105100,16972248,574,574,574,574,5000
|
|
20241007,105000,14102248,574,574,574,574,0
|
|
20241007,104900,14102248,574,575,575,574,31
|
|
20241007,104800,14084428,575,575,575,575,0
|
|
20241007,104700,14084428,575,575,575,575,3
|
|
20241007,104600,14082703,575,575,575,575,0
|
|
20241007,104500,14082703,575,575,575,575,0
|
|
20241007,104400,14082703,575,575,575,575,0
|
|
20241007,104300,14082703,575,575,575,575,0
|
|
20241007,104200,14082703,575,575,575,575,0
|
|
20241007,104100,14082703,575,575,575,575,0
|
|
20241007,104000,14082703,575,575,575,575,0
|
|
20241007,103900,14082703,575,575,575,575,0
|
|
20241007,103800,14082703,575,575,575,575,0
|
|
20241007,103700,14082703,575,573,575,573,20
|
|
20241007,103600,14071223,576,576,576,576,0
|
|
20241007,103500,14071223,576,576,576,572,4
|
|
20241007,103400,14068925,575,575,575,575,1
|
|
20241007,103300,14068350,572,575,575,572,19
|
|
20241007,103200,14057470,575,575,575,575,0
|
|
20241007,103100,14057470,575,575,575,575,0
|
|
20241007,103000,14057470,575,575,575,575,1
|
|
20241007,102900,14056895,572,572,572,572,0
|
|
20241007,102800,14056895,572,575,575,572,25
|
|
20241007,102700,14042565,575,575,575,575,200
|
|
20241007,102600,13927565,575,575,575,575,1
|
|
20241007,102500,13926990,575,575,575,575,0
|
|
20241007,102400,13926990,575,575,575,575,0
|
|
20241007,102300,13926990,575,575,575,575,1105
|
|
20241007,102200,13291615,575,575,575,575,10
|
|
20241007,102100,13285865,575,575,575,575,0
|
|
20241007,102000,13285865,575,575,575,575,0
|
|
20241007,101900,13285865,575,575,575,575,5
|
|
20241007,101800,13282990,575,575,575,575,0
|
|
20241007,101700,13282990,575,575,575,575,10
|
|
20241007,101600,13277240,575,575,575,575,1000
|
|
20241007,101500,12702240,576,576,576,576,0
|
|
20241007,101400,12702240,576,572,576,571,910
|
|
20241007,101300,12178666,571,572,572,571,1303
|
|
20241007,101200,11434643,573,573,573,573,0
|
|
20241007,101100,11434643,573,573,573,573,10
|
|
20241007,101000,11428913,572,573,573,572,27
|
|
20241007,100900,11413453,574,574,574,574,1
|
|
20241007,100800,11412879,571,574,574,571,17
|
|
20241007,100700,11403166,574,574,574,574,0
|
|
20241007,100600,11403166,574,574,574,574,0
|
|
20241007,100500,11403166,574,574,574,574,0
|
|
20241007,100400,11403166,574,574,574,574,0
|
|
20241007,100300,11403166,574,574,574,574,8
|
|
20241007,100200,11398574,575,575,575,575,51
|
|
20241007,100100,11369249,570,570,570,570,0
|
|
20241007,100000,11369249,570,571,571,570,3976
|
|
20241007,095900,9102628,573,573,573,573,793
|
|
20241007,095800,8648239,570,571,571,570,2814
|
|
20241007,095700,7043711,572,572,572,572,1
|
|
20241007,095600,7043139,572,572,572,572,0
|
|
20241007,095500,7043139,572,573,573,572,211
|
|
20241007,095400,6922246,574,574,574,574,500
|
|
20241007,095300,6635246,573,573,573,573,0
|
|
20241007,095200,6635246,573,573,573,573,10
|
|
20241007,095100,6629516,570,570,570,570,0
|
|
20241007,095000,6629516,570,576,576,570,3001
|
|
20241007,094900,4914750,576,576,576,576,0
|
|
20241007,094800,4914750,576,576,576,576,0
|
|
20241007,094700,4914750,576,576,576,574,38
|
|
20241007,094600,4892924,576,576,576,576,49
|
|
20241007,094500,4864700,576,576,576,576,2
|
|
20241007,094400,4863548,575,575,575,575,18
|
|
20241007,094300,4853198,576,576,576,576,1
|
|
20241007,094200,4852622,575,575,575,575,0
|
|
20241007,094100,4852622,575,575,575,575,30
|
|
20241007,094000,4835372,576,576,576,576,366
|
|
20241007,093900,4624556,576,576,576,576,1
|
|
20241007,093800,4623980,574,574,574,574,0
|
|
20241007,093700,4623980,574,574,574,574,1242
|
|
20241007,093600,3911072,575,575,575,575,180
|
|
20241007,093500,3807572,576,576,576,576,0
|
|
20241007,093400,3807572,576,576,576,576,0
|
|
20241007,093300,3807572,576,576,576,576,18
|
|
20241007,093200,3797204,575,575,575,575,0
|
|
20241007,093100,3797204,575,575,575,575,250
|
|
20241007,093000,3653454,575,576,576,575,28
|
|
20241007,092900,3637338,576,576,576,576,9
|
|
20241007,092800,3632154,576,576,576,576,11
|
|
20241007,092700,3625818,576,576,576,576,1
|
|
20241007,092600,3625242,574,574,574,574,0
|
|
20241007,092500,3625242,574,574,574,574,0
|
|
20241007,092400,3625242,574,574,574,574,0
|
|
20241007,092300,3625242,574,574,574,574,1
|
|
20241007,092200,3624668,574,574,574,574,2700
|
|
20241007,092100,2074868,575,575,575,575,1
|
|
20241007,092000,2074293,575,575,575,575,0
|
|
20241007,091900,2074293,575,575,575,575,0
|
|
20241007,091800,2074293,575,575,575,575,93
|
|
20241007,091700,2020818,575,575,575,575,0
|
|
20241007,091600,2020818,575,575,575,575,934
|
|
20241007,091500,1483768,576,576,576,576,2
|
|
20241007,091400,1482616,576,576,576,576,728
|
|
20241007,091300,1063288,577,577,577,577,180
|
|
20241007,091200,959428,577,577,577,577,10
|
|
20241007,091100,953658,576,577,577,576,951
|
|
20241007,091000,405338,577,577,577,577,1
|
|
20241007,090900,404761,577,577,577,577,287
|
|
20241007,090800,239162,581,581,581,581,1
|
|
20241007,090700,238581,581,581,581,581,2
|
|
20241007,090600,237419,577,577,577,577,0
|
|
20241007,090500,237419,577,577,577,577,0
|
|
20241007,090400,237419,577,578,581,577,360
|
|
20241007,090300,29591,581,581,582,578,31
|
|
20241007,090200,11609,578,578,578,578,3
|
|
20241007,090100,9875,579,579,579,579,1
|
|
20241007,090000,9296,581,581,581,581,16
|