725 lines
32 KiB
CSV
725 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,210200,736406054,977,977,977,977,5334
|
|
20241010,210100,736406054,977,977,977,977,0
|
|
20241010,210000,736406054,977,977,977,977,0
|
|
20241010,205900,736406054,977,977,977,977,0
|
|
20241010,205800,736406054,977,977,977,977,0
|
|
20241010,205700,736406054,977,977,977,977,0
|
|
20241010,205600,736406054,977,977,977,977,0
|
|
20241010,205500,736406054,977,977,977,977,0
|
|
20241010,205400,736406054,977,977,977,977,0
|
|
20241010,205300,736406054,977,977,977,977,0
|
|
20241010,205200,736406054,977,977,977,977,0
|
|
20241010,205100,736406054,977,977,977,977,0
|
|
20241010,205000,736406054,977,977,977,977,0
|
|
20241010,204900,736406054,977,977,977,977,0
|
|
20241010,204800,736406054,977,977,977,977,0
|
|
20241010,204700,736406054,977,977,977,977,0
|
|
20241010,204600,736406054,977,977,977,977,0
|
|
20241010,204500,736406054,977,977,977,977,0
|
|
20241010,204400,736406054,977,977,977,977,0
|
|
20241010,204300,736406054,977,977,977,977,0
|
|
20241010,204200,736406054,977,977,977,977,0
|
|
20241010,204100,736406054,977,977,977,977,0
|
|
20241010,204000,736406054,977,977,977,977,0
|
|
20241010,203900,736406054,977,977,977,977,0
|
|
20241010,203800,736406054,977,977,977,977,0
|
|
20241010,203700,736406054,977,977,977,977,0
|
|
20241010,203600,736406054,977,977,977,977,0
|
|
20241010,203500,736406054,977,977,977,977,0
|
|
20241010,203400,736406054,977,977,977,977,0
|
|
20241010,203300,736406054,977,977,977,977,0
|
|
20241010,203200,736406054,977,977,977,977,5334
|
|
20241010,203100,736406054,977,977,977,977,0
|
|
20241010,203000,736406054,977,977,977,977,0
|
|
20241010,202900,736406054,977,977,977,977,0
|
|
20241010,202800,736406054,977,977,977,977,0
|
|
20241010,202700,736406054,977,977,977,977,0
|
|
20241010,202600,736406054,977,977,977,977,0
|
|
20241010,202500,736406054,977,977,977,977,0
|
|
20241010,202400,736406054,977,977,977,977,0
|
|
20241010,202300,736406054,977,977,977,977,0
|
|
20241010,202200,736406054,977,977,977,977,0
|
|
20241010,202100,736406054,977,977,977,977,0
|
|
20241010,202000,736406054,977,977,977,977,0
|
|
20241010,201900,736406054,977,977,977,977,0
|
|
20241010,201800,736406054,977,977,977,977,0
|
|
20241010,201700,736406054,977,977,977,977,0
|
|
20241010,201600,736406054,977,977,977,977,0
|
|
20241010,201500,736406054,977,977,977,977,0
|
|
20241010,201400,736406054,977,977,977,977,0
|
|
20241010,201300,736406054,977,977,977,977,0
|
|
20241010,201200,736406054,977,977,977,977,0
|
|
20241010,201100,736406054,977,977,977,977,0
|
|
20241010,201000,736406054,977,977,977,977,0
|
|
20241010,200900,736406054,977,977,977,977,0
|
|
20241010,200800,736406054,977,977,977,977,0
|
|
20241010,200700,736406054,977,977,977,977,0
|
|
20241010,200600,736406054,977,977,977,977,0
|
|
20241010,200500,736406054,977,977,977,977,0
|
|
20241010,200400,736406054,977,977,977,977,0
|
|
20241010,200300,736406054,977,977,977,977,0
|
|
20241010,200200,736406054,977,977,977,977,5334
|
|
20241010,200100,736406054,977,977,977,977,0
|
|
20241010,200000,736406054,977,977,977,977,0
|
|
20241010,195900,736406054,977,977,977,977,0
|
|
20241010,195800,736406054,977,977,977,977,0
|
|
20241010,195700,736406054,977,977,977,977,0
|
|
20241010,195600,736406054,977,977,977,977,0
|
|
20241010,195500,736406054,977,977,977,977,0
|
|
20241010,195400,736406054,977,977,977,977,0
|
|
20241010,195300,736406054,977,977,977,977,0
|
|
20241010,195200,736406054,977,977,977,977,0
|
|
20241010,195100,736406054,977,977,977,977,0
|
|
20241010,195000,736406054,977,977,977,977,0
|
|
20241010,194900,736406054,977,977,977,977,0
|
|
20241010,194800,736406054,977,977,977,977,0
|
|
20241010,194700,736406054,977,977,977,977,0
|
|
20241010,194600,736406054,977,977,977,977,0
|
|
20241010,194500,736406054,977,977,977,977,0
|
|
20241010,194400,736406054,977,977,977,977,0
|
|
20241010,194300,736406054,977,977,977,977,0
|
|
20241010,194200,736406054,977,977,977,977,0
|
|
20241010,194100,736406054,977,977,977,977,0
|
|
20241010,194000,736406054,977,977,977,977,0
|
|
20241010,193900,736406054,977,977,977,977,0
|
|
20241010,193800,736406054,977,977,977,977,0
|
|
20241010,193700,736406054,977,977,977,977,0
|
|
20241010,193600,736406054,977,977,977,977,0
|
|
20241010,193500,736406054,977,977,977,977,0
|
|
20241010,193400,736406054,977,977,977,977,0
|
|
20241010,193300,736406054,977,977,977,977,0
|
|
20241010,193200,736406054,977,977,977,977,5334
|
|
20241010,193100,736406054,977,977,977,977,0
|
|
20241010,193000,736406054,977,977,977,977,0
|
|
20241010,192900,736406054,977,977,977,977,0
|
|
20241010,192800,736406054,977,977,977,977,0
|
|
20241010,192700,736406054,977,977,977,977,0
|
|
20241010,192600,736406054,977,977,977,977,0
|
|
20241010,192500,736406054,977,977,977,977,0
|
|
20241010,192400,736406054,977,977,977,977,0
|
|
20241010,192300,736406054,977,977,977,977,0
|
|
20241010,192200,736406054,977,977,977,977,0
|
|
20241010,192100,736406054,977,977,977,977,0
|
|
20241010,192000,736406054,977,977,977,977,0
|
|
20241010,191900,736406054,977,977,977,977,0
|
|
20241010,191800,736406054,977,977,977,977,0
|
|
20241010,191700,736406054,977,977,977,977,0
|
|
20241010,191600,736406054,977,977,977,977,0
|
|
20241010,191500,736406054,977,977,977,977,0
|
|
20241010,191400,736406054,977,977,977,977,0
|
|
20241010,191300,736406054,977,977,977,977,0
|
|
20241010,191200,736406054,977,977,977,977,0
|
|
20241010,191100,736406054,977,977,977,977,0
|
|
20241010,191000,736406054,977,977,977,977,0
|
|
20241010,190900,736406054,977,977,977,977,0
|
|
20241010,190800,736406054,977,977,977,977,0
|
|
20241010,190700,736406054,977,977,977,977,0
|
|
20241010,190600,736406054,977,977,977,977,0
|
|
20241010,190500,736406054,977,977,977,977,0
|
|
20241010,190400,736406054,977,977,977,977,0
|
|
20241010,190300,736406054,977,977,977,977,0
|
|
20241010,190200,736406054,977,977,977,977,5334
|
|
20241010,190100,736406054,977,977,977,977,0
|
|
20241010,190000,736406054,977,977,977,977,0
|
|
20241010,185900,736406054,977,977,977,977,0
|
|
20241010,185800,736406054,977,977,977,977,0
|
|
20241010,185700,736406054,977,977,977,977,0
|
|
20241010,185600,736406054,977,977,977,977,0
|
|
20241010,185500,736406054,977,977,977,977,0
|
|
20241010,185400,736406054,977,977,977,977,0
|
|
20241010,185300,736406054,977,977,977,977,0
|
|
20241010,185200,736406054,977,977,977,977,0
|
|
20241010,185100,736406054,977,977,977,977,0
|
|
20241010,185000,736406054,977,977,977,977,0
|
|
20241010,184900,736406054,977,977,977,977,0
|
|
20241010,184800,736406054,977,977,977,977,0
|
|
20241010,184700,736406054,977,977,977,977,0
|
|
20241010,184600,736406054,977,977,977,977,0
|
|
20241010,184500,736406054,977,977,977,977,0
|
|
20241010,184400,736406054,977,977,977,977,0
|
|
20241010,184300,736406054,977,977,977,977,0
|
|
20241010,184200,736406054,977,977,977,977,0
|
|
20241010,184100,736406054,977,977,977,977,0
|
|
20241010,184000,736406054,977,977,977,977,0
|
|
20241010,183900,736406054,977,977,977,977,0
|
|
20241010,183800,736406054,977,977,977,977,0
|
|
20241010,183700,736406054,977,977,977,977,0
|
|
20241010,183600,736406054,977,977,977,977,0
|
|
20241010,183500,736406054,977,977,977,977,0
|
|
20241010,183400,736406054,977,977,977,977,0
|
|
20241010,183300,736406054,977,977,977,977,0
|
|
20241010,183200,736406054,977,977,977,977,5334
|
|
20241010,183100,736406054,977,977,977,977,0
|
|
20241010,183000,736406054,977,977,977,977,0
|
|
20241010,182900,736406054,977,977,977,977,0
|
|
20241010,182800,736406054,977,977,977,977,0
|
|
20241010,182700,736406054,977,977,977,977,0
|
|
20241010,182600,736406054,977,977,977,977,0
|
|
20241010,182500,736406054,977,977,977,977,0
|
|
20241010,182400,736406054,977,977,977,977,0
|
|
20241010,182300,736406054,977,977,977,977,0
|
|
20241010,182200,736406054,977,977,977,977,0
|
|
20241010,182100,736406054,977,977,977,977,0
|
|
20241010,182000,736406054,977,977,977,977,0
|
|
20241010,181900,736406054,977,977,977,977,0
|
|
20241010,181800,736406054,977,977,977,977,0
|
|
20241010,181700,736406054,977,977,977,977,0
|
|
20241010,181600,736406054,977,977,977,977,0
|
|
20241010,181500,736406054,977,977,977,977,0
|
|
20241010,181400,736406054,977,977,977,977,0
|
|
20241010,181300,736406054,977,977,977,977,0
|
|
20241010,181200,736406054,977,977,977,977,0
|
|
20241010,181100,736406054,977,977,977,977,0
|
|
20241010,181000,736406054,977,977,977,977,0
|
|
20241010,180900,736406054,977,977,977,977,0
|
|
20241010,180800,736406054,977,977,977,977,0
|
|
20241010,180700,736406054,977,977,977,977,0
|
|
20241010,180600,736406054,977,977,977,977,0
|
|
20241010,180500,736406054,977,977,977,977,0
|
|
20241010,180400,736406054,977,977,977,977,0
|
|
20241010,180300,736406054,977,977,977,977,0
|
|
20241010,180200,736406054,977,977,977,977,5334
|
|
20241010,180100,736406054,977,977,977,977,0
|
|
20241010,180000,736406054,977,977,977,977,0
|
|
20241010,175900,736406054,977,977,977,977,0
|
|
20241010,175800,736406054,977,977,977,977,0
|
|
20241010,175700,736406054,977,977,977,977,0
|
|
20241010,175600,736406054,977,977,977,977,0
|
|
20241010,175500,736406054,977,977,977,977,0
|
|
20241010,175400,736406054,977,977,977,977,0
|
|
20241010,175300,736406054,977,977,977,977,0
|
|
20241010,175200,736406054,977,977,977,977,0
|
|
20241010,175100,736406054,977,977,977,977,0
|
|
20241010,175000,736406054,977,977,977,977,0
|
|
20241010,174900,736406054,977,977,977,977,0
|
|
20241010,174800,736406054,977,977,977,977,0
|
|
20241010,174700,736406054,977,977,977,977,0
|
|
20241010,174600,736406054,977,977,977,977,0
|
|
20241010,174500,736406054,977,977,977,977,0
|
|
20241010,174400,736406054,977,977,977,977,0
|
|
20241010,174300,736406054,977,977,977,977,0
|
|
20241010,174200,736406054,977,977,977,977,0
|
|
20241010,174100,736406054,977,977,977,977,0
|
|
20241010,174000,736406054,977,977,977,977,0
|
|
20241010,173900,736406054,977,977,977,977,0
|
|
20241010,173800,736406054,977,977,977,977,0
|
|
20241010,173700,736406054,977,977,977,977,0
|
|
20241010,173600,736406054,977,977,977,977,0
|
|
20241010,173500,736406054,977,977,977,977,0
|
|
20241010,173400,736406054,977,977,977,977,0
|
|
20241010,173300,736406054,977,977,977,977,0
|
|
20241010,173200,736406054,977,977,977,977,5334
|
|
20241010,173100,736406054,977,977,977,977,0
|
|
20241010,173000,736406054,977,977,977,977,0
|
|
20241010,172900,736406054,977,977,977,977,0
|
|
20241010,172800,736406054,977,977,977,977,0
|
|
20241010,172700,736406054,977,977,977,977,0
|
|
20241010,172600,736406054,977,977,977,977,0
|
|
20241010,172500,736406054,977,977,977,977,0
|
|
20241010,172400,736406054,977,977,977,977,0
|
|
20241010,172300,736406054,977,977,977,977,0
|
|
20241010,172200,736406054,977,977,977,977,0
|
|
20241010,172100,736406054,977,977,977,977,0
|
|
20241010,172000,736406054,977,977,977,977,0
|
|
20241010,171900,736406054,977,977,977,977,0
|
|
20241010,171800,736406054,977,977,977,977,0
|
|
20241010,171700,736406054,977,977,977,977,0
|
|
20241010,171600,736406054,977,977,977,977,0
|
|
20241010,171500,736406054,977,977,977,977,0
|
|
20241010,171400,736406054,977,977,977,977,0
|
|
20241010,171300,736406054,977,977,977,977,0
|
|
20241010,171200,736406054,977,977,977,977,0
|
|
20241010,171100,736406054,977,977,977,977,0
|
|
20241010,171000,736406054,977,977,977,977,0
|
|
20241010,170900,736406054,977,977,977,977,0
|
|
20241010,170800,736406054,977,977,977,977,0
|
|
20241010,170700,736406054,977,977,977,977,0
|
|
20241010,170600,736406054,977,977,977,977,0
|
|
20241010,170500,736406054,977,977,977,977,0
|
|
20241010,170400,736406054,977,977,977,977,0
|
|
20241010,170300,736406054,977,977,977,977,0
|
|
20241010,170200,736406054,977,977,977,977,5334
|
|
20241010,170100,736406054,977,977,977,977,0
|
|
20241010,170000,736406054,977,977,977,977,0
|
|
20241010,165900,736406054,977,977,977,977,0
|
|
20241010,165800,736406054,977,977,977,977,0
|
|
20241010,165700,736406054,977,977,977,977,0
|
|
20241010,165600,736406054,977,977,977,977,0
|
|
20241010,165500,736406054,977,977,977,977,0
|
|
20241010,165400,736406054,977,977,977,977,0
|
|
20241010,165300,736406054,977,977,977,977,0
|
|
20241010,165200,736406054,977,977,977,977,0
|
|
20241010,165100,736406054,977,977,977,977,0
|
|
20241010,165000,736406054,977,977,977,977,0
|
|
20241010,164900,736406054,977,977,977,977,0
|
|
20241010,164800,736406054,977,977,977,977,0
|
|
20241010,164700,736406054,977,977,977,977,0
|
|
20241010,164600,736406054,977,977,977,977,0
|
|
20241010,164500,736406054,977,977,977,977,0
|
|
20241010,164400,736406054,977,977,977,977,0
|
|
20241010,164300,736406054,977,977,977,977,0
|
|
20241010,164200,736406054,977,977,977,977,0
|
|
20241010,164100,736406054,977,977,977,977,0
|
|
20241010,164000,736406054,977,977,977,977,0
|
|
20241010,163900,736406054,977,977,977,977,0
|
|
20241010,163800,736406054,977,977,977,977,0
|
|
20241010,163700,736406054,977,977,977,977,0
|
|
20241010,163600,736406054,977,977,977,977,0
|
|
20241010,163500,736406054,977,977,977,977,0
|
|
20241010,163400,736406054,977,977,977,977,0
|
|
20241010,163300,736406054,977,977,977,977,0
|
|
20241010,163200,736406054,977,977,977,977,5334
|
|
20241010,163100,736406054,977,977,977,977,0
|
|
20241010,163000,736406054,977,977,977,977,0
|
|
20241010,162900,736406054,977,977,977,977,0
|
|
20241010,162800,736406054,977,977,977,977,0
|
|
20241010,162700,736406054,977,977,977,977,0
|
|
20241010,162600,736406054,977,977,977,977,0
|
|
20241010,162500,736406054,977,977,977,977,0
|
|
20241010,162400,736406054,977,977,977,977,0
|
|
20241010,162300,736406054,977,977,977,977,0
|
|
20241010,162200,736406054,977,977,977,977,0
|
|
20241010,162100,736406054,977,977,977,977,0
|
|
20241010,162000,736406054,977,977,977,977,0
|
|
20241010,161900,736406054,977,977,977,977,0
|
|
20241010,161800,736406054,977,977,977,977,0
|
|
20241010,161700,736406054,977,977,977,977,0
|
|
20241010,161600,736406054,977,977,977,977,0
|
|
20241010,161500,736406054,977,977,977,977,0
|
|
20241010,161400,736406054,977,977,977,977,0
|
|
20241010,161300,736406054,977,977,977,977,0
|
|
20241010,161200,736406054,977,977,977,977,0
|
|
20241010,161100,736406054,977,977,977,977,0
|
|
20241010,161000,736406054,977,977,977,977,0
|
|
20241010,160900,736406054,977,977,977,977,0
|
|
20241010,160800,736406054,977,977,977,977,0
|
|
20241010,160700,736406054,977,977,977,977,0
|
|
20241010,160600,736406054,977,977,977,977,0
|
|
20241010,160500,736406054,977,977,977,977,0
|
|
20241010,160400,736406054,977,977,977,977,0
|
|
20241010,160300,736406054,977,977,977,977,0
|
|
20241010,160200,736406054,977,977,977,977,5334
|
|
20241010,160100,736406054,977,977,977,977,0
|
|
20241010,160000,736406054,977,977,977,977,0
|
|
20241010,155900,736406054,977,977,977,977,0
|
|
20241010,155800,736406054,977,977,977,977,0
|
|
20241010,155700,736406054,977,977,977,977,0
|
|
20241010,155600,736406054,977,977,977,977,0
|
|
20241010,155500,736406054,977,977,977,977,0
|
|
20241010,155400,736406054,977,977,977,977,0
|
|
20241010,155300,736406054,977,977,977,977,0
|
|
20241010,155200,736406054,977,977,977,977,0
|
|
20241010,155100,736406054,977,977,977,977,0
|
|
20241010,155000,736406054,977,977,977,977,0
|
|
20241010,154900,736406054,977,977,977,977,0
|
|
20241010,154800,736406054,977,977,977,977,0
|
|
20241010,154700,736406054,977,977,977,977,0
|
|
20241010,154600,736406054,977,977,977,977,0
|
|
20241010,154500,736406054,977,977,977,977,0
|
|
20241010,154400,736406054,977,977,977,977,0
|
|
20241010,154300,736406054,977,977,977,977,0
|
|
20241010,154200,736406054,977,977,977,977,0
|
|
20241010,154100,736406054,977,977,977,977,0
|
|
20241010,154000,736406054,977,977,977,977,0
|
|
20241010,153900,736406054,977,977,977,977,0
|
|
20241010,153800,736406054,977,977,977,977,0
|
|
20241010,153700,736406054,977,977,977,977,0
|
|
20241010,153600,736406054,977,977,977,977,0
|
|
20241010,153500,736406054,977,977,977,977,0
|
|
20241010,153400,736406054,977,977,977,977,0
|
|
20241010,153300,736406054,977,977,977,977,0
|
|
20241010,153200,736406054,977,977,977,977,5334
|
|
20241010,153100,736406054,977,977,977,977,0
|
|
20241010,153000,736406054,977,977,977,977,5334
|
|
20241010,152900,731194736,971,971,971,971,0
|
|
20241010,152800,731194736,971,971,971,971,0
|
|
20241010,152700,731194736,971,971,971,971,0
|
|
20241010,152600,731194736,971,971,971,971,0
|
|
20241010,152500,731194736,971,971,971,971,0
|
|
20241010,152400,731194736,971,971,971,971,0
|
|
20241010,152300,731194736,971,971,971,971,0
|
|
20241010,152200,731194736,971,971,971,971,0
|
|
20241010,152100,731194736,971,971,971,971,0
|
|
20241010,152000,731194736,971,971,971,971,0
|
|
20241010,151900,731194736,971,975,979,971,31352
|
|
20241010,151800,700676532,975,975,975,975,0
|
|
20241010,151700,700676532,975,976,976,975,977
|
|
20241010,151600,699723796,976,976,976,976,40
|
|
20241010,151500,699684756,976,980,980,976,1001
|
|
20241010,151400,698703780,980,976,980,976,4626
|
|
20241010,151300,694188396,976,978,978,976,909
|
|
20241010,151200,693299424,976,976,976,976,11
|
|
20241010,151100,693288688,975,978,978,975,228
|
|
20241010,151000,693066079,975,975,975,975,590
|
|
20241010,150900,692490829,976,976,976,975,3833
|
|
20241010,150800,688750846,975,975,975,975,0
|
|
20241010,150700,688750846,975,975,975,975,611
|
|
20241010,150600,688155121,976,976,976,976,610
|
|
20241010,150500,687559761,978,978,978,978,0
|
|
20241010,150400,687559761,978,978,978,978,1
|
|
20241010,150300,687558783,977,982,982,977,92
|
|
20241010,150200,687468647,978,980,980,978,1643
|
|
20241010,150100,685861551,980,980,980,980,847
|
|
20241010,150000,685031491,980,980,980,980,5174
|
|
20241010,145900,679960971,977,977,977,977,0
|
|
20241010,145800,679960971,977,977,977,977,0
|
|
20241010,145700,679960971,977,977,977,977,0
|
|
20241010,145600,679960971,977,977,977,977,850
|
|
20241010,145500,679130521,979,979,979,979,5323
|
|
20241010,145400,673919304,984,984,984,984,1
|
|
20241010,145300,673918320,980,977,980,977,8629
|
|
20241010,145200,665468191,977,977,977,977,2
|
|
20241010,145100,665466237,977,977,977,977,100
|
|
20241010,145000,665368537,977,977,977,977,303
|
|
20241010,144900,665072506,978,978,978,978,100
|
|
20241010,144800,664974706,978,978,978,978,102
|
|
20241010,144700,664874950,977,975,977,975,1266
|
|
20241010,144600,663638646,975,975,975,975,52
|
|
20241010,144500,663587946,974,974,974,974,0
|
|
20241010,144400,663587946,974,975,975,974,4600
|
|
20241010,144300,659104805,977,977,977,977,0
|
|
20241010,144200,659104805,977,977,977,977,1
|
|
20241010,144100,659103828,974,974,974,974,300
|
|
20241010,144000,658811628,975,975,976,975,6156
|
|
20241010,143900,652809028,975,976,976,975,2034
|
|
20241010,143800,650825344,976,976,976,976,1000
|
|
20241010,143700,649849344,976,976,976,976,0
|
|
20241010,143600,649849344,976,976,976,975,2200
|
|
20241010,143500,647702344,976,976,976,976,500
|
|
20241010,143400,647214344,975,975,975,975,203
|
|
20241010,143300,647016419,978,977,978,976,1117
|
|
20241010,143200,645926206,977,977,977,977,1
|
|
20241010,143100,645925229,976,976,976,976,50
|
|
20241010,143000,645876429,976,978,978,976,4845
|
|
20241010,142900,641146116,978,978,978,978,196
|
|
20241010,142800,640954428,977,977,977,977,0
|
|
20241010,142700,640954428,977,978,978,977,237
|
|
20241010,142600,640722797,978,978,978,977,90
|
|
20241010,142500,640634808,978,978,978,978,0
|
|
20241010,142400,640634808,978,978,978,978,50
|
|
20241010,142300,640585908,978,978,978,978,0
|
|
20241010,142200,640585908,978,978,978,978,0
|
|
20241010,142100,640585908,978,978,978,978,0
|
|
20241010,142000,640585908,978,978,978,978,0
|
|
20241010,141900,640585908,978,978,978,978,338
|
|
20241010,141800,640255344,978,978,978,978,600
|
|
20241010,141700,639668544,978,978,978,978,0
|
|
20241010,141600,639668544,978,978,978,978,0
|
|
20241010,141500,639668544,978,978,978,978,55
|
|
20241010,141400,639614754,982,978,982,977,851
|
|
20241010,141300,638783079,978,981,981,978,3832
|
|
20241010,141200,635029548,981,981,981,981,90
|
|
20241010,141100,634941258,982,981,982,981,84
|
|
20241010,141000,634858780,981,981,981,980,1650
|
|
20241010,140900,633240152,982,982,982,982,905
|
|
20241010,140800,632351442,982,982,982,982,1
|
|
20241010,140700,632350460,982,982,982,982,0
|
|
20241010,140600,632350460,982,982,982,982,0
|
|
20241010,140500,632350460,982,982,982,982,9
|
|
20241010,140400,632341622,982,982,982,982,189
|
|
20241010,140300,632156024,984,984,984,984,508
|
|
20241010,140200,631656152,985,985,985,985,662
|
|
20241010,140100,631004082,985,984,985,984,1338
|
|
20241010,140000,629686345,982,982,982,982,0
|
|
20241010,135900,629686345,982,982,982,982,0
|
|
20241010,135800,629686345,982,982,982,982,102
|
|
20241010,135700,629586181,984,984,984,984,0
|
|
20241010,135600,629586181,984,984,984,984,0
|
|
20241010,135500,629586181,984,984,984,984,172
|
|
20241010,135400,629416933,984,984,984,984,3
|
|
20241010,135300,629413981,984,984,984,984,1000
|
|
20241010,135200,628429981,985,985,985,985,0
|
|
20241010,135100,628429981,985,985,985,985,0
|
|
20241010,135000,628429981,985,985,985,985,0
|
|
20241010,134900,628429981,985,985,985,985,0
|
|
20241010,134800,628429981,985,985,985,985,137
|
|
20241010,134700,628295036,980,980,980,980,0
|
|
20241010,134600,628295036,980,981,981,980,777
|
|
20241010,134500,627533241,985,985,985,985,0
|
|
20241010,134400,627533241,985,981,985,981,900
|
|
20241010,134300,626648341,986,986,986,986,0
|
|
20241010,134200,626648341,986,985,986,981,1005
|
|
20241010,134100,625660411,980,985,985,980,204
|
|
20241010,134000,625460447,985,985,985,985,1011
|
|
20241010,133900,624464612,980,980,980,980,0
|
|
20241010,133800,624464612,980,980,980,980,0
|
|
20241010,133700,624464612,980,980,980,980,0
|
|
20241010,133600,624464612,980,984,984,980,23
|
|
20241010,133500,624442036,985,985,985,985,0
|
|
20241010,133400,624442036,985,985,985,985,0
|
|
20241010,133300,624442036,985,985,985,985,10
|
|
20241010,133200,624432186,985,984,985,984,4
|
|
20241010,133100,624428247,985,981,985,980,2200
|
|
20241010,133000,622262197,980,980,980,980,883
|
|
20241010,132900,621396857,980,980,980,980,200
|
|
20241010,132800,621200857,979,979,979,979,0
|
|
20241010,132700,621200857,979,979,979,979,0
|
|
20241010,132600,621200857,979,979,979,979,2
|
|
20241010,132500,621198899,978,978,978,978,0
|
|
20241010,132400,621198899,978,978,978,978,0
|
|
20241010,132300,621198899,978,978,978,978,45
|
|
20241010,132200,621154889,977,978,978,977,1030
|
|
20241010,132100,620147579,978,978,978,978,1000
|
|
20241010,132000,619169579,977,977,977,977,0
|
|
20241010,131900,619169579,977,977,977,977,51
|
|
20241010,131800,619119752,977,977,977,977,0
|
|
20241010,131700,619119752,977,977,977,977,0
|
|
20241010,131600,619119752,977,977,977,977,0
|
|
20241010,131500,619119752,977,977,977,977,24
|
|
20241010,131400,619096304,978,978,978,978,1
|
|
20241010,131300,619095326,977,977,977,977,24
|
|
20241010,131200,619071878,977,977,977,977,1
|
|
20241010,131100,619070901,977,977,977,977,0
|
|
20241010,131000,619070901,977,977,977,977,0
|
|
20241010,130900,619070901,977,977,977,977,0
|
|
20241010,130800,619070901,977,978,978,977,1689
|
|
20241010,130700,617419060,978,978,978,978,0
|
|
20241010,130600,617419060,978,978,978,978,0
|
|
20241010,130500,617419060,978,978,978,978,0
|
|
20241010,130400,617419060,978,978,978,978,102
|
|
20241010,130300,617319304,978,978,978,978,1
|
|
20241010,130200,617318326,975,975,975,975,0
|
|
20241010,130100,617318326,975,976,976,975,3046
|
|
20241010,130000,614348270,976,976,976,976,35
|
|
20241010,125900,614314110,979,979,979,979,0
|
|
20241010,125800,614314110,979,977,979,976,974
|
|
20241010,125700,613363467,976,976,976,976,0
|
|
20241010,125600,613363467,976,976,976,976,0
|
|
20241010,125500,613363467,976,976,976,976,0
|
|
20241010,125400,613363467,976,976,976,976,0
|
|
20241010,125300,613363467,976,976,976,976,0
|
|
20241010,125200,613363467,976,976,976,976,5000
|
|
20241010,125100,608483467,976,976,976,976,2
|
|
20241010,125000,608481515,976,976,976,976,0
|
|
20241010,124900,608481515,976,976,976,976,6
|
|
20241010,124800,608475659,976,976,976,976,0
|
|
20241010,124700,608475659,976,979,979,976,674
|
|
20241010,124600,607817619,976,976,976,976,0
|
|
20241010,124500,607817619,976,976,976,976,998
|
|
20241010,124400,606843571,976,976,976,976,500
|
|
20241010,124300,606355571,975,975,975,975,0
|
|
20241010,124200,606355571,975,979,979,975,20898
|
|
20241010,124100,585966956,977,978,978,977,1079
|
|
20241010,124000,584912626,979,979,979,979,0
|
|
20241010,123900,584912626,979,979,979,979,11
|
|
20241010,123800,584901857,978,978,978,978,0
|
|
20241010,123700,584901857,978,979,979,978,683
|
|
20241010,123600,584233810,981,979,981,979,637
|
|
20241010,123500,583609965,979,979,979,979,1587
|
|
20241010,123400,582056292,979,979,979,979,323
|
|
20241010,123300,581740075,979,979,979,979,0
|
|
20241010,123200,581740075,979,979,979,979,100
|
|
20241010,123100,581642175,979,979,979,979,0
|
|
20241010,123000,581642175,979,981,981,979,105
|
|
20241010,122900,581539370,979,979,979,979,0
|
|
20241010,122800,581539370,979,979,979,979,240
|
|
20241010,122700,581304410,979,981,981,979,2494
|
|
20241010,122600,578861029,982,982,982,982,10
|
|
20241010,122500,578851209,982,982,982,982,1812
|
|
20241010,122400,577071825,981,981,981,981,0
|
|
20241010,122300,577071825,981,981,981,981,0
|
|
20241010,122200,577071825,981,981,981,981,101
|
|
20241010,122100,576972744,981,981,981,981,197
|
|
20241010,122000,576779487,980,980,980,980,0
|
|
20241010,121900,576779487,980,980,980,980,0
|
|
20241010,121800,576779487,980,982,982,980,25287
|
|
20241010,121700,551987001,982,982,982,982,0
|
|
20241010,121600,551987001,982,983,983,982,601
|
|
20241010,121500,551396598,983,983,983,983,0
|
|
20241010,121400,551396598,983,983,983,983,1
|
|
20241010,121300,551395615,982,982,982,982,0
|
|
20241010,121200,551395615,982,982,982,982,0
|
|
20241010,121100,551395615,982,983,983,982,11
|
|
20241010,121000,551384812,983,983,983,983,0
|
|
20241010,120900,551384812,983,983,983,983,0
|
|
20241010,120800,551384812,983,984,984,983,2695
|
|
20241010,120700,548735502,983,983,983,983,624
|
|
20241010,120600,548122110,983,983,983,983,0
|
|
20241010,120500,548122110,983,983,983,983,0
|
|
20241010,120400,548122110,983,983,983,983,0
|
|
20241010,120300,548122110,983,983,983,983,0
|
|
20241010,120200,548122110,983,983,983,983,249
|
|
20241010,120100,547877343,983,983,983,983,0
|
|
20241010,120000,547877343,983,983,983,983,0
|
|
20241010,115900,547877343,983,984,984,983,505
|
|
20241010,115800,547380825,992,992,992,992,0
|
|
20241010,115700,547380825,992,992,992,992,0
|
|
20241010,115600,547380825,992,988,992,988,11002
|
|
20241010,115500,536470906,988,983,988,983,2322
|
|
20241010,115400,534187880,983,984,984,983,282
|
|
20241010,115300,533910544,990,986,990,985,1320
|
|
20241010,115200,532610167,990,990,990,990,201
|
|
20241010,115100,532411177,994,994,994,994,0
|
|
20241010,115000,532411177,994,994,994,991,173
|
|
20241010,114900,532239272,994,994,994,994,6
|
|
20241010,114800,532233308,990,990,990,990,0
|
|
20241010,114700,532233308,990,990,990,990,0
|
|
20241010,114600,532233308,990,990,990,990,0
|
|
20241010,114500,532233308,990,990,990,990,0
|
|
20241010,114400,532233308,990,989,990,989,4120
|
|
20241010,114300,528154608,985,985,985,985,10
|
|
20241010,114200,528144758,985,985,985,985,1
|
|
20241010,114100,528143773,986,986,986,986,0
|
|
20241010,114000,528143773,986,986,986,986,100
|
|
20241010,113900,528045173,986,986,986,986,100
|
|
20241010,113800,527946573,986,986,986,986,64
|
|
20241010,113700,527883469,989,989,989,989,1013
|
|
20241010,113600,526881612,987,987,987,987,1958
|
|
20241010,113500,524949066,986,982,986,982,1287
|
|
20241010,113400,523681444,982,982,982,982,15
|
|
20241010,113300,523666714,982,982,982,982,0
|
|
20241010,113200,523666714,982,982,982,982,0
|
|
20241010,113100,523666714,982,982,982,982,0
|
|
20241010,113000,523666714,982,982,982,982,0
|
|
20241010,112900,523666714,982,982,982,982,0
|
|
20241010,112800,523666714,982,982,982,982,0
|
|
20241010,112700,523666714,982,982,982,982,399
|
|
20241010,112600,523274896,986,986,986,986,5
|
|
20241010,112500,523269966,987,987,987,987,0
|
|
20241010,112400,523269966,987,987,987,987,0
|
|
20241010,112300,523269966,987,984,987,981,92
|
|
20241010,112200,523179438,981,981,981,981,0
|
|
20241010,112100,523179438,981,981,981,981,1
|
|
20241010,112000,523178457,981,982,982,981,3550
|
|
20241010,111900,519695687,984,984,984,984,0
|
|
20241010,111800,519695687,984,984,984,984,0
|
|
20241010,111700,519695687,984,984,984,984,0
|
|
20241010,111600,519695687,984,984,984,984,210
|
|
20241010,111500,519489047,987,987,987,987,0
|
|
20241010,111400,519489047,987,987,987,987,0
|
|
20241010,111300,519489047,987,987,987,987,10
|
|
20241010,111200,519479177,981,981,981,981,915
|
|
20241010,111100,518581562,981,981,981,981,0
|
|
20241010,111000,518581562,981,983,983,981,10045
|
|
20241010,110900,508716827,982,982,982,982,0
|
|
20241010,110800,508716827,982,982,982,982,0
|
|
20241010,110700,508716827,982,982,982,982,0
|
|
20241010,110600,508716827,982,982,982,982,0
|
|
20241010,110500,508716827,982,982,982,982,0
|
|
20241010,110400,508716827,982,982,982,982,0
|
|
20241010,110300,508716827,982,984,984,982,160
|
|
20241010,110200,508559565,984,982,985,982,3842
|
|
20241010,110100,504775334,982,982,982,982,1299
|
|
20241010,110000,503499716,982,982,982,982,0
|
|
20241010,105900,503499716,982,982,982,982,0
|
|
20241010,105800,503499716,982,982,982,982,0
|
|
20241010,105700,503499716,982,982,982,982,25
|
|
20241010,105600,503475166,982,982,982,982,0
|
|
20241010,105500,503475166,982,982,982,982,2
|
|
20241010,105400,503473202,985,985,985,985,0
|
|
20241010,105300,503473202,985,984,985,984,461
|
|
20241010,105200,503019575,982,982,982,982,50
|
|
20241010,105100,502970475,982,982,982,982,0
|
|
20241010,105000,502970475,982,981,982,981,801
|
|
20241010,104900,502184493,981,981,981,981,0
|
|
20241010,104800,502184493,981,981,981,981,0
|
|
20241010,104700,502184493,981,981,981,981,0
|
|
20241010,104600,502184493,981,982,982,981,8
|
|
20241010,104500,502176638,984,984,984,984,304
|
|
20241010,104400,501877502,981,981,981,981,35
|
|
20241010,104300,501843167,981,981,981,981,2372
|
|
20241010,104200,499516235,984,984,984,984,382
|
|
20241010,104100,499140347,981,981,981,981,8
|
|
20241010,104000,499132499,981,981,981,981,34
|
|
20241010,103900,499099145,981,981,981,981,0
|
|
20241010,103800,499099145,981,981,981,981,0
|
|
20241010,103700,499099145,981,981,981,981,0
|
|
20241010,103600,499099145,981,981,981,981,0
|
|
20241010,103500,499099145,981,981,981,981,1809
|
|
20241010,103400,497324516,981,981,981,981,2
|
|
20241010,103300,497322554,981,981,981,981,0
|
|
20241010,103200,497322554,981,985,985,981,2123
|
|
20241010,103100,495239879,981,980,981,980,2982
|
|
20241010,103000,492317429,980,981,981,980,11009
|
|
20241010,102900,481527609,981,982,982,981,10712
|
|
20241010,102800,471018954,982,982,987,981,801
|
|
20241010,102700,470232778,982,982,982,982,0
|
|
20241010,102600,470232778,982,983,983,982,1095
|
|
20241010,102500,469157462,985,985,985,985,10
|
|
20241010,102400,469147612,985,985,985,985,0
|
|
20241010,102300,469147612,985,985,985,985,0
|
|
20241010,102200,469147612,985,983,985,983,51
|
|
20241010,102100,469097477,983,983,983,983,219
|
|
20241010,102000,468882200,983,983,983,982,530
|
|
20241010,101900,468361490,983,983,983,983,788
|
|
20241010,101800,467586886,983,983,983,983,2
|
|
20241010,101700,467584920,986,985,986,985,3210
|
|
20241010,101600,464420079,986,986,986,986,13
|
|
20241010,101500,464407261,986,982,986,982,22
|
|
20241010,101400,464385573,981,981,981,981,1392
|
|
20241010,101300,463020021,981,982,982,981,5022
|
|
20241010,101200,458092436,982,985,985,982,3039
|
|
20241010,101100,455103280,985,987,988,985,324
|
|
20241010,101000,454783479,987,987,987,987,0
|
|
20241010,100900,454783479,987,987,987,987,1
|
|
20241010,100800,454782492,987,987,987,987,16
|
|
20241010,100700,454766700,987,983,987,983,3
|
|
20241010,100600,454763747,983,983,983,983,1
|
|
20241010,100500,454762764,982,990,991,982,19220
|
|
20241010,100400,435819257,990,990,990,990,743
|
|
20241010,100300,435083687,990,991,991,990,100
|
|
20241010,100200,434984667,995,993,995,993,1019
|
|
20241010,100100,433971420,994,994,994,994,3015
|
|
20241010,100000,430974510,994,988,995,988,10364
|
|
20241010,095900,420732409,988,988,988,988,2701
|
|
20241010,095800,418063821,988,988,988,988,95
|
|
20241010,095700,417969961,988,988,988,988,3
|
|
20241010,095600,417966997,988,988,988,988,0
|
|
20241010,095500,417966997,988,988,988,988,225
|
|
20241010,095400,417744697,988,990,990,988,1120
|
|
20241010,095300,416637128,989,989,989,989,0
|
|
20241010,095200,416637128,989,989,989,989,801
|
|
20241010,095100,415844939,989,989,989,989,16
|
|
20241010,095000,415829115,989,989,989,989,0
|
|
20241010,094900,415829115,989,988,990,988,1409
|
|
20241010,094800,414436020,988,988,988,988,20
|
|
20241010,094700,414416260,988,988,988,988,1
|
|
20241010,094600,414415272,990,990,990,990,2
|
|
20241010,094500,414413292,990,992,992,990,6270
|
|
20241010,094400,408203292,991,991,991,991,201
|
|
20241010,094300,408004101,999,994,1000,990,4119
|
|
20241010,094200,403891334,994,993,994,993,7556
|
|
20241010,094100,396383726,993,992,993,992,3123
|
|
20241010,094000,393282588,987,987,987,987,423
|
|
20241010,093900,392865087,990,985,990,985,6168
|
|
20241010,093800,386768822,984,980,984,980,885
|
|
20241010,093700,385900700,979,979,979,979,100
|
|
20241010,093600,385802800,978,978,978,978,21
|
|
20241010,093500,385782262,978,978,979,978,168
|
|
20241010,093400,385617957,978,979,979,978,946
|
|
20241010,093300,384692119,979,980,980,978,5448
|
|
20241010,093200,379360535,979,986,986,979,16
|
|
20241010,093100,379344766,979,980,980,979,9795
|
|
20241010,093000,369745742,980,982,982,980,4279
|
|
20241010,092900,365548718,981,982,982,981,1848
|
|
20241010,092800,363734470,986,986,986,986,512
|
|
20241010,092700,363229638,986,985,986,985,2150
|
|
20241010,092600,361110003,981,982,982,981,36
|
|
20241010,092500,361074652,980,981,981,980,2540
|
|
20241010,092400,358583864,981,982,982,980,20475
|
|
20241010,092300,338508567,981,981,981,981,352
|
|
20241010,092200,338163255,981,983,983,981,30339
|
|
20241010,092100,308371936,986,986,986,983,830
|
|
20241010,092000,307554169,986,985,986,985,1883
|
|
20241010,091900,305699350,983,983,985,982,10271
|
|
20241010,091800,295604680,982,990,990,981,34954
|
|
20241010,091700,261196823,990,987,990,987,6677
|
|
20241010,091600,254599945,988,988,988,988,4207
|
|
20241010,091500,250443429,989,990,991,989,5102
|
|
20241010,091400,245395334,990,991,992,990,3970
|
|
20241010,091300,241461350,991,995,995,990,1756
|
|
20241010,091200,239722172,991,991,999,990,5436
|
|
20241010,091100,234337861,991,993,993,991,3029
|
|
20241010,091000,231335922,993,993,993,992,5022
|
|
20241010,090900,226353086,993,999,999,993,779
|
|
20241010,090800,225576793,991,994,999,991,2914
|
|
20241010,090700,222680251,994,989,995,988,4164
|
|
20241010,090600,218562344,995,989,995,989,1139
|
|
20241010,090500,217435735,988,993,993,988,28587
|
|
20241010,090400,189111301,993,1002,1003,993,9948
|
|
20241010,090300,179201162,1002,999,1004,999,13440
|
|
20241010,090200,165734190,997,990,1004,986,22748
|
|
20241010,090100,143202797,990,1000,1006,990,72444
|
|
20241010,090000,71139549,1000,995,1011,995,67235
|