727 lines
32 KiB
CSV
727 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,210400,225406855,967,967,967,967,2894
|
|
20241015,210300,225406855,967,967,967,967,0
|
|
20241015,210200,225406855,967,967,967,967,0
|
|
20241015,210100,225406855,967,967,967,967,0
|
|
20241015,210000,225406855,967,967,967,967,0
|
|
20241015,205900,225406855,967,967,967,967,0
|
|
20241015,205800,225406855,967,967,967,967,0
|
|
20241015,205700,225406855,967,967,967,967,0
|
|
20241015,205600,225406855,967,967,967,967,0
|
|
20241015,205500,225406855,967,967,967,967,0
|
|
20241015,205400,225406855,967,967,967,967,0
|
|
20241015,205300,225406855,967,967,967,967,0
|
|
20241015,205200,225406855,967,967,967,967,0
|
|
20241015,205100,225406855,967,967,967,967,0
|
|
20241015,205000,225406855,967,967,967,967,0
|
|
20241015,204900,225406855,967,967,967,967,0
|
|
20241015,204800,225406855,967,967,967,967,0
|
|
20241015,204700,225406855,967,967,967,967,0
|
|
20241015,204600,225406855,967,967,967,967,0
|
|
20241015,204500,225406855,967,967,967,967,0
|
|
20241015,204400,225406855,967,967,967,967,0
|
|
20241015,204300,225406855,967,967,967,967,0
|
|
20241015,204200,225406855,967,967,967,967,0
|
|
20241015,204100,225406855,967,967,967,967,0
|
|
20241015,204000,225406855,967,967,967,967,0
|
|
20241015,203900,225406855,967,967,967,967,0
|
|
20241015,203800,225406855,967,967,967,967,0
|
|
20241015,203700,225406855,967,967,967,967,0
|
|
20241015,203600,225406855,967,967,967,967,0
|
|
20241015,203500,225406855,967,967,967,967,0
|
|
20241015,203400,225406855,967,967,967,967,2894
|
|
20241015,203300,225406855,967,967,967,967,0
|
|
20241015,203200,225406855,967,967,967,967,0
|
|
20241015,203100,225406855,967,967,967,967,0
|
|
20241015,203000,225406855,967,967,967,967,0
|
|
20241015,202900,225406855,967,967,967,967,0
|
|
20241015,202800,225406855,967,967,967,967,0
|
|
20241015,202700,225406855,967,967,967,967,0
|
|
20241015,202600,225406855,967,967,967,967,0
|
|
20241015,202500,225406855,967,967,967,967,0
|
|
20241015,202400,225406855,967,967,967,967,0
|
|
20241015,202300,225406855,967,967,967,967,0
|
|
20241015,202200,225406855,967,967,967,967,0
|
|
20241015,202100,225406855,967,967,967,967,0
|
|
20241015,202000,225406855,967,967,967,967,0
|
|
20241015,201900,225406855,967,967,967,967,0
|
|
20241015,201800,225406855,967,967,967,967,0
|
|
20241015,201700,225406855,967,967,967,967,0
|
|
20241015,201600,225406855,967,967,967,967,0
|
|
20241015,201500,225406855,967,967,967,967,0
|
|
20241015,201400,225406855,967,967,967,967,0
|
|
20241015,201300,225406855,967,967,967,967,0
|
|
20241015,201200,225406855,967,967,967,967,0
|
|
20241015,201100,225406855,967,967,967,967,0
|
|
20241015,201000,225406855,967,967,967,967,0
|
|
20241015,200900,225406855,967,967,967,967,0
|
|
20241015,200800,225406855,967,967,967,967,0
|
|
20241015,200700,225406855,967,967,967,967,0
|
|
20241015,200600,225406855,967,967,967,967,0
|
|
20241015,200500,225406855,967,967,967,967,0
|
|
20241015,200400,225406855,967,967,967,967,2894
|
|
20241015,200300,225406855,967,967,967,967,0
|
|
20241015,200200,225406855,967,967,967,967,0
|
|
20241015,200100,225406855,967,967,967,967,0
|
|
20241015,200000,225406855,967,967,967,967,0
|
|
20241015,195900,225406855,967,967,967,967,0
|
|
20241015,195800,225406855,967,967,967,967,0
|
|
20241015,195700,225406855,967,967,967,967,0
|
|
20241015,195600,225406855,967,967,967,967,0
|
|
20241015,195500,225406855,967,967,967,967,0
|
|
20241015,195400,225406855,967,967,967,967,0
|
|
20241015,195300,225406855,967,967,967,967,0
|
|
20241015,195200,225406855,967,967,967,967,0
|
|
20241015,195100,225406855,967,967,967,967,0
|
|
20241015,195000,225406855,967,967,967,967,0
|
|
20241015,194900,225406855,967,967,967,967,0
|
|
20241015,194800,225406855,967,967,967,967,0
|
|
20241015,194700,225406855,967,967,967,967,0
|
|
20241015,194600,225406855,967,967,967,967,0
|
|
20241015,194500,225406855,967,967,967,967,0
|
|
20241015,194400,225406855,967,967,967,967,0
|
|
20241015,194300,225406855,967,967,967,967,0
|
|
20241015,194200,225406855,967,967,967,967,0
|
|
20241015,194100,225406855,967,967,967,967,0
|
|
20241015,194000,225406855,967,967,967,967,0
|
|
20241015,193900,225406855,967,967,967,967,0
|
|
20241015,193800,225406855,967,967,967,967,0
|
|
20241015,193700,225406855,967,967,967,967,0
|
|
20241015,193600,225406855,967,967,967,967,0
|
|
20241015,193500,225406855,967,967,967,967,0
|
|
20241015,193400,225406855,967,967,967,967,2894
|
|
20241015,193300,225406855,967,967,967,967,0
|
|
20241015,193200,225406855,967,967,967,967,0
|
|
20241015,193100,225406855,967,967,967,967,0
|
|
20241015,193000,225406855,967,967,967,967,0
|
|
20241015,192900,225406855,967,967,967,967,0
|
|
20241015,192800,225406855,967,967,967,967,0
|
|
20241015,192700,225406855,967,967,967,967,0
|
|
20241015,192600,225406855,967,967,967,967,0
|
|
20241015,192500,225406855,967,967,967,967,0
|
|
20241015,192400,225406855,967,967,967,967,0
|
|
20241015,192300,225406855,967,967,967,967,0
|
|
20241015,192200,225406855,967,967,967,967,0
|
|
20241015,192100,225406855,967,967,967,967,0
|
|
20241015,192000,225406855,967,967,967,967,0
|
|
20241015,191900,225406855,967,967,967,967,0
|
|
20241015,191800,225406855,967,967,967,967,0
|
|
20241015,191700,225406855,967,967,967,967,0
|
|
20241015,191600,225406855,967,967,967,967,0
|
|
20241015,191500,225406855,967,967,967,967,0
|
|
20241015,191400,225406855,967,967,967,967,0
|
|
20241015,191300,225406855,967,967,967,967,0
|
|
20241015,191200,225406855,967,967,967,967,0
|
|
20241015,191100,225406855,967,967,967,967,0
|
|
20241015,191000,225406855,967,967,967,967,0
|
|
20241015,190900,225406855,967,967,967,967,0
|
|
20241015,190800,225406855,967,967,967,967,0
|
|
20241015,190700,225406855,967,967,967,967,0
|
|
20241015,190600,225406855,967,967,967,967,0
|
|
20241015,190500,225406855,967,967,967,967,0
|
|
20241015,190400,225406855,967,967,967,967,2894
|
|
20241015,190300,225406855,967,967,967,967,0
|
|
20241015,190200,225406855,967,967,967,967,0
|
|
20241015,190100,225406855,967,967,967,967,0
|
|
20241015,190000,225406855,967,967,967,967,0
|
|
20241015,185900,225406855,967,967,967,967,0
|
|
20241015,185800,225406855,967,967,967,967,0
|
|
20241015,185700,225406855,967,967,967,967,0
|
|
20241015,185600,225406855,967,967,967,967,0
|
|
20241015,185500,225406855,967,967,967,967,0
|
|
20241015,185400,225406855,967,967,967,967,0
|
|
20241015,185300,225406855,967,967,967,967,0
|
|
20241015,185200,225406855,967,967,967,967,0
|
|
20241015,185100,225406855,967,967,967,967,0
|
|
20241015,185000,225406855,967,967,967,967,0
|
|
20241015,184900,225406855,967,967,967,967,0
|
|
20241015,184800,225406855,967,967,967,967,0
|
|
20241015,184700,225406855,967,967,967,967,0
|
|
20241015,184600,225406855,967,967,967,967,0
|
|
20241015,184500,225406855,967,967,967,967,0
|
|
20241015,184400,225406855,967,967,967,967,0
|
|
20241015,184300,225406855,967,967,967,967,0
|
|
20241015,184200,225406855,967,967,967,967,0
|
|
20241015,184100,225406855,967,967,967,967,0
|
|
20241015,184000,225406855,967,967,967,967,0
|
|
20241015,183900,225406855,967,967,967,967,0
|
|
20241015,183800,225406855,967,967,967,967,0
|
|
20241015,183700,225406855,967,967,967,967,0
|
|
20241015,183600,225406855,967,967,967,967,0
|
|
20241015,183500,225406855,967,967,967,967,0
|
|
20241015,183400,225406855,967,967,967,967,2894
|
|
20241015,183300,225406855,967,967,967,967,0
|
|
20241015,183200,225406855,967,967,967,967,0
|
|
20241015,183100,225406855,967,967,967,967,0
|
|
20241015,183000,225406855,967,967,967,967,0
|
|
20241015,182900,225406855,967,967,967,967,0
|
|
20241015,182800,225406855,967,967,967,967,0
|
|
20241015,182700,225406855,967,967,967,967,0
|
|
20241015,182600,225406855,967,967,967,967,0
|
|
20241015,182500,225406855,967,967,967,967,0
|
|
20241015,182400,225406855,967,967,967,967,0
|
|
20241015,182300,225406855,967,967,967,967,0
|
|
20241015,182200,225406855,967,967,967,967,0
|
|
20241015,182100,225406855,967,967,967,967,0
|
|
20241015,182000,225406855,967,967,967,967,0
|
|
20241015,181900,225406855,967,967,967,967,0
|
|
20241015,181800,225406855,967,967,967,967,0
|
|
20241015,181700,225406855,967,967,967,967,0
|
|
20241015,181600,225406855,967,967,967,967,0
|
|
20241015,181500,225406855,967,967,967,967,0
|
|
20241015,181400,225406855,967,967,967,967,0
|
|
20241015,181300,225406855,967,967,967,967,0
|
|
20241015,181200,225406855,967,967,967,967,0
|
|
20241015,181100,225406855,967,967,967,967,0
|
|
20241015,181000,225406855,967,967,967,967,0
|
|
20241015,180900,225406855,967,967,967,967,0
|
|
20241015,180800,225406855,967,967,967,967,0
|
|
20241015,180700,225406855,967,967,967,967,0
|
|
20241015,180600,225406855,967,967,967,967,0
|
|
20241015,180500,225406855,967,967,967,967,0
|
|
20241015,180400,225406855,967,967,967,967,2894
|
|
20241015,180300,225406855,967,967,967,967,0
|
|
20241015,180200,225406855,967,967,967,967,0
|
|
20241015,180100,225406855,967,967,967,967,0
|
|
20241015,180000,225406855,967,967,967,967,0
|
|
20241015,175900,225406855,967,967,967,967,0
|
|
20241015,175800,225406855,967,967,967,967,0
|
|
20241015,175700,225406855,967,967,967,967,0
|
|
20241015,175600,225406855,967,967,967,967,0
|
|
20241015,175500,225406855,967,967,967,967,0
|
|
20241015,175400,225406855,967,967,967,967,0
|
|
20241015,175300,225406855,967,967,967,967,0
|
|
20241015,175200,225406855,967,967,967,967,0
|
|
20241015,175100,225406855,967,967,967,967,0
|
|
20241015,175000,225406855,967,967,967,967,0
|
|
20241015,174900,225406855,967,967,967,967,0
|
|
20241015,174800,225406855,967,967,967,967,0
|
|
20241015,174700,225406855,967,967,967,967,0
|
|
20241015,174600,225406855,967,967,967,967,0
|
|
20241015,174500,225406855,967,967,967,967,0
|
|
20241015,174400,225406855,967,967,967,967,0
|
|
20241015,174300,225406855,967,967,967,967,0
|
|
20241015,174200,225406855,967,967,967,967,0
|
|
20241015,174100,225406855,967,967,967,967,0
|
|
20241015,174000,225406855,967,967,967,967,0
|
|
20241015,173900,225406855,967,967,967,967,0
|
|
20241015,173800,225406855,967,967,967,967,0
|
|
20241015,173700,225406855,967,967,967,967,0
|
|
20241015,173600,225406855,967,967,967,967,0
|
|
20241015,173500,225406855,967,967,967,967,0
|
|
20241015,173400,225406855,967,967,967,967,2894
|
|
20241015,173300,225406855,967,967,967,967,0
|
|
20241015,173200,225406855,967,967,967,967,0
|
|
20241015,173100,225406855,967,967,967,967,0
|
|
20241015,173000,225406855,967,967,967,967,0
|
|
20241015,172900,225406855,967,967,967,967,0
|
|
20241015,172800,225406855,967,967,967,967,0
|
|
20241015,172700,225406855,967,967,967,967,0
|
|
20241015,172600,225406855,967,967,967,967,0
|
|
20241015,172500,225406855,967,967,967,967,0
|
|
20241015,172400,225406855,967,967,967,967,0
|
|
20241015,172300,225406855,967,967,967,967,0
|
|
20241015,172200,225406855,967,967,967,967,0
|
|
20241015,172100,225406855,967,967,967,967,0
|
|
20241015,172000,225406855,967,967,967,967,0
|
|
20241015,171900,225406855,967,967,967,967,0
|
|
20241015,171800,225406855,967,967,967,967,0
|
|
20241015,171700,225406855,967,967,967,967,0
|
|
20241015,171600,225406855,967,967,967,967,0
|
|
20241015,171500,225406855,967,967,967,967,0
|
|
20241015,171400,225406855,967,967,967,967,0
|
|
20241015,171300,225406855,967,967,967,967,0
|
|
20241015,171200,225406855,967,967,967,967,0
|
|
20241015,171100,225406855,967,967,967,967,0
|
|
20241015,171000,225406855,967,967,967,967,0
|
|
20241015,170900,225406855,967,967,967,967,0
|
|
20241015,170800,225406855,967,967,967,967,0
|
|
20241015,170700,225406855,967,967,967,967,0
|
|
20241015,170600,225406855,967,967,967,967,0
|
|
20241015,170500,225406855,967,967,967,967,0
|
|
20241015,170400,225406855,967,967,967,967,2894
|
|
20241015,170300,225406855,967,967,967,967,0
|
|
20241015,170200,225406855,967,967,967,967,0
|
|
20241015,170100,225406855,967,967,967,967,0
|
|
20241015,170000,225406855,967,967,967,967,0
|
|
20241015,165900,225406855,967,967,967,967,0
|
|
20241015,165800,225406855,967,967,967,967,0
|
|
20241015,165700,225406855,967,967,967,967,0
|
|
20241015,165600,225406855,967,967,967,967,0
|
|
20241015,165500,225406855,967,967,967,967,0
|
|
20241015,165400,225406855,967,967,967,967,0
|
|
20241015,165300,225406855,967,967,967,967,0
|
|
20241015,165200,225406855,967,967,967,967,0
|
|
20241015,165100,225406855,967,967,967,967,0
|
|
20241015,165000,225406855,967,967,967,967,0
|
|
20241015,164900,225406855,967,967,967,967,0
|
|
20241015,164800,225406855,967,967,967,967,0
|
|
20241015,164700,225406855,967,967,967,967,0
|
|
20241015,164600,225406855,967,967,967,967,0
|
|
20241015,164500,225406855,967,967,967,967,0
|
|
20241015,164400,225406855,967,967,967,967,0
|
|
20241015,164300,225406855,967,967,967,967,0
|
|
20241015,164200,225406855,967,967,967,967,0
|
|
20241015,164100,225406855,967,967,967,967,0
|
|
20241015,164000,225406855,967,967,967,967,0
|
|
20241015,163900,225406855,967,967,967,967,0
|
|
20241015,163800,225406855,967,967,967,967,0
|
|
20241015,163700,225406855,967,967,967,967,0
|
|
20241015,163600,225406855,967,967,967,967,0
|
|
20241015,163500,225406855,967,967,967,967,0
|
|
20241015,163400,225406855,967,967,967,967,2894
|
|
20241015,163300,225406855,967,967,967,967,0
|
|
20241015,163200,225406855,967,967,967,967,0
|
|
20241015,163100,225406855,967,967,967,967,0
|
|
20241015,163000,225406855,967,967,967,967,0
|
|
20241015,162900,225406855,967,967,967,967,0
|
|
20241015,162800,225406855,967,967,967,967,0
|
|
20241015,162700,225406855,967,967,967,967,0
|
|
20241015,162600,225406855,967,967,967,967,0
|
|
20241015,162500,225406855,967,967,967,967,0
|
|
20241015,162400,225406855,967,967,967,967,0
|
|
20241015,162300,225406855,967,967,967,967,0
|
|
20241015,162200,225406855,967,967,967,967,0
|
|
20241015,162100,225406855,967,967,967,967,0
|
|
20241015,162000,225406855,967,967,967,967,0
|
|
20241015,161900,225406855,967,967,967,967,0
|
|
20241015,161800,225406855,967,967,967,967,0
|
|
20241015,161700,225406855,967,967,967,967,0
|
|
20241015,161600,225406855,967,967,967,967,0
|
|
20241015,161500,225406855,967,967,967,967,0
|
|
20241015,161400,225406855,967,967,967,967,0
|
|
20241015,161300,225406855,967,967,967,967,0
|
|
20241015,161200,225406855,967,967,967,967,0
|
|
20241015,161100,225406855,967,967,967,967,0
|
|
20241015,161000,225406855,967,967,967,967,0
|
|
20241015,160900,225406855,967,967,967,967,0
|
|
20241015,160800,225406855,967,967,967,967,0
|
|
20241015,160700,225406855,967,967,967,967,0
|
|
20241015,160600,225406855,967,967,967,967,0
|
|
20241015,160500,225406855,967,967,967,967,0
|
|
20241015,160400,225406855,967,967,967,967,2894
|
|
20241015,160300,225406855,967,967,967,967,0
|
|
20241015,160200,225406855,967,967,967,967,0
|
|
20241015,160100,225406855,967,967,967,967,0
|
|
20241015,160000,225406855,967,967,967,967,0
|
|
20241015,155900,225406855,967,967,967,967,0
|
|
20241015,155800,225406855,967,967,967,967,0
|
|
20241015,155700,225406855,967,967,967,967,0
|
|
20241015,155600,225406855,967,967,967,967,0
|
|
20241015,155500,225406855,967,967,967,967,0
|
|
20241015,155400,225406855,967,967,967,967,0
|
|
20241015,155300,225406855,967,967,967,967,0
|
|
20241015,155200,225406855,967,967,967,967,0
|
|
20241015,155100,225406855,967,967,967,967,0
|
|
20241015,155000,225406855,967,967,967,967,0
|
|
20241015,154900,225406855,967,967,967,967,0
|
|
20241015,154800,225406855,967,967,967,967,0
|
|
20241015,154700,225406855,967,967,967,967,0
|
|
20241015,154600,225406855,967,967,967,967,0
|
|
20241015,154500,225406855,967,967,967,967,0
|
|
20241015,154400,225406855,967,967,967,967,0
|
|
20241015,154300,225406855,967,967,967,967,0
|
|
20241015,154200,225406855,967,967,967,967,0
|
|
20241015,154100,225406855,967,967,967,967,0
|
|
20241015,154000,225406855,967,967,967,967,0
|
|
20241015,153900,225406855,967,967,967,967,0
|
|
20241015,153800,225406855,967,967,967,967,0
|
|
20241015,153700,225406855,967,967,967,967,0
|
|
20241015,153600,225406855,967,967,967,967,0
|
|
20241015,153500,225406855,967,967,967,967,0
|
|
20241015,153400,225406855,967,967,967,967,2894
|
|
20241015,153300,225406855,967,967,967,967,0
|
|
20241015,153200,225406855,967,967,967,967,0
|
|
20241015,153100,225406855,967,967,967,967,0
|
|
20241015,153000,225406855,967,967,967,967,2894
|
|
20241015,152900,222608357,972,972,972,972,0
|
|
20241015,152800,222608357,972,972,972,972,0
|
|
20241015,152700,222608357,972,972,972,972,0
|
|
20241015,152600,222608357,972,972,972,972,0
|
|
20241015,152500,222608357,972,972,972,972,0
|
|
20241015,152400,222608357,972,972,972,972,0
|
|
20241015,152300,222608357,972,972,972,972,0
|
|
20241015,152200,222608357,972,972,972,972,0
|
|
20241015,152100,222608357,972,972,972,972,0
|
|
20241015,152000,222608357,972,972,972,972,0
|
|
20241015,151900,222608357,972,971,972,967,3701
|
|
20241015,151800,219024681,974,974,974,974,0
|
|
20241015,151700,219024681,974,974,974,974,10
|
|
20241015,151600,219014941,973,973,973,973,0
|
|
20241015,151500,219014941,973,973,973,973,15
|
|
20241015,151400,219000346,970,970,970,970,96
|
|
20241015,151300,218907226,970,970,970,970,100
|
|
20241015,151200,218810226,969,969,969,969,0
|
|
20241015,151100,218810226,969,969,969,969,0
|
|
20241015,151000,218810226,969,970,970,969,2128
|
|
20241015,150900,216746179,972,972,972,972,400
|
|
20241015,150800,216357379,971,972,972,971,545
|
|
20241015,150700,215828054,973,973,973,973,0
|
|
20241015,150600,215828054,973,973,973,973,52
|
|
20241015,150500,215777458,974,974,974,974,100
|
|
20241015,150400,215680058,974,974,974,974,1
|
|
20241015,150300,215679084,974,974,974,974,2
|
|
20241015,150200,215677136,973,973,973,973,10
|
|
20241015,150100,215667406,973,973,973,973,20
|
|
20241015,150000,215647946,973,973,973,973,15
|
|
20241015,145900,215633351,973,973,973,973,0
|
|
20241015,145800,215633351,973,973,974,973,15
|
|
20241015,145700,215618751,973,975,975,973,15
|
|
20241015,145600,215604141,974,974,974,974,0
|
|
20241015,145500,215604141,974,974,974,974,0
|
|
20241015,145400,215604141,974,974,974,974,0
|
|
20241015,145300,215604141,974,974,974,974,0
|
|
20241015,145200,215604141,974,973,974,973,1961
|
|
20241015,145100,213694128,974,974,974,974,0
|
|
20241015,145000,213694128,974,974,974,974,0
|
|
20241015,144900,213694128,974,974,974,974,1
|
|
20241015,144800,213693154,969,974,974,969,109
|
|
20241015,144700,213587488,974,974,974,974,1
|
|
20241015,144600,213586514,969,969,969,969,0
|
|
20241015,144500,213586514,969,970,970,969,3288
|
|
20241015,144400,210398552,970,971,971,970,1777
|
|
20241015,144300,208674388,975,975,975,975,0
|
|
20241015,144200,208674388,975,975,975,975,0
|
|
20241015,144100,208674388,975,975,975,975,0
|
|
20241015,144000,208674388,975,975,975,975,0
|
|
20241015,143900,208674388,975,975,975,975,0
|
|
20241015,143800,208674388,975,971,975,971,1662
|
|
20241015,143700,207060578,975,975,975,975,0
|
|
20241015,143600,207060578,975,975,975,975,0
|
|
20241015,143500,207060578,975,971,975,971,10
|
|
20241015,143400,207050864,977,971,977,971,535
|
|
20241015,143300,206529401,971,971,971,971,21
|
|
20241015,143200,206509010,971,971,971,971,0
|
|
20241015,143100,206509010,971,971,971,971,0
|
|
20241015,143000,206509010,971,971,971,971,85
|
|
20241015,142900,206426475,971,971,971,971,0
|
|
20241015,142800,206426475,971,971,971,971,0
|
|
20241015,142700,206426475,971,971,971,971,0
|
|
20241015,142600,206426475,971,971,971,971,3295
|
|
20241015,142500,203227030,972,972,972,972,0
|
|
20241015,142400,203227030,972,972,972,972,759
|
|
20241015,142300,202489282,972,972,972,972,0
|
|
20241015,142200,202489282,972,972,972,972,0
|
|
20241015,142100,202489282,972,972,972,972,50
|
|
20241015,142000,202440682,972,973,973,972,451
|
|
20241015,141900,202001860,973,973,973,973,0
|
|
20241015,141800,202001860,973,973,973,973,0
|
|
20241015,141700,202001860,973,973,973,973,440
|
|
20241015,141600,201573740,973,975,975,973,749
|
|
20241015,141500,200844957,975,975,975,975,0
|
|
20241015,141400,200844957,975,975,975,975,0
|
|
20241015,141300,200844957,975,975,975,975,0
|
|
20241015,141200,200844957,975,975,975,975,19
|
|
20241015,141100,200826432,976,976,976,976,0
|
|
20241015,141000,200826432,976,971,976,971,1001
|
|
20241015,140900,199854456,977,977,977,977,0
|
|
20241015,140800,199854456,977,977,977,977,0
|
|
20241015,140700,199854456,977,971,977,971,1916
|
|
20241015,140600,197994014,977,977,977,977,2
|
|
20241015,140500,197992060,972,972,972,972,85
|
|
20241015,140400,197909440,978,978,978,978,0
|
|
20241015,140300,197909440,978,978,978,978,0
|
|
20241015,140200,197909440,978,978,978,978,0
|
|
20241015,140100,197909440,978,978,978,978,0
|
|
20241015,140000,197909440,978,978,978,978,0
|
|
20241015,135900,197909440,978,978,978,978,0
|
|
20241015,135800,197909440,978,978,978,978,0
|
|
20241015,135700,197909440,978,978,978,978,0
|
|
20241015,135600,197909440,978,978,978,978,0
|
|
20241015,135500,197909440,978,978,978,978,0
|
|
20241015,135400,197909440,978,978,978,978,0
|
|
20241015,135300,197909440,978,978,978,978,0
|
|
20241015,135200,197909440,978,978,978,978,12
|
|
20241015,135100,197897704,978,978,978,978,0
|
|
20241015,135000,197897704,978,978,978,978,350
|
|
20241015,134900,197555404,981,976,981,976,774
|
|
20241015,134800,196799975,976,975,976,970,27008
|
|
20241015,134700,170589146,974,974,974,974,30
|
|
20241015,134600,170559926,975,975,975,975,0
|
|
20241015,134500,170559926,975,975,975,975,1
|
|
20241015,134400,170558951,982,982,982,982,0
|
|
20241015,134300,170558951,982,982,982,982,0
|
|
20241015,134200,170558951,982,982,982,982,0
|
|
20241015,134100,170558951,982,982,982,982,370
|
|
20241015,134000,170195611,982,981,982,981,462
|
|
20241015,133900,169742089,974,974,974,974,0
|
|
20241015,133800,169742089,974,974,974,974,159
|
|
20241015,133700,169587223,974,974,974,974,0
|
|
20241015,133600,169587223,974,974,974,974,0
|
|
20241015,133500,169587223,974,982,982,974,4787
|
|
20241015,133400,164892602,982,975,982,975,785
|
|
20241015,133300,164126182,983,983,983,983,0
|
|
20241015,133200,164126182,983,983,983,983,0
|
|
20241015,133100,164126182,983,983,983,983,0
|
|
20241015,133000,164126182,983,983,983,983,0
|
|
20241015,132900,164126182,983,983,983,983,0
|
|
20241015,132800,164126182,983,983,983,983,0
|
|
20241015,132700,164126182,983,983,983,983,0
|
|
20241015,132600,164126182,983,983,983,983,0
|
|
20241015,132500,164126182,983,983,983,983,30
|
|
20241015,132400,164096692,983,983,983,983,0
|
|
20241015,132300,164096692,983,983,983,983,0
|
|
20241015,132200,164096692,983,983,983,983,0
|
|
20241015,132100,164096692,983,983,983,983,0
|
|
20241015,132000,164096692,983,983,983,983,0
|
|
20241015,131900,164096692,983,983,983,983,0
|
|
20241015,131800,164096692,983,983,983,983,0
|
|
20241015,131700,164096692,983,982,983,975,1835
|
|
20241015,131600,162302707,982,977,982,975,1740
|
|
20241015,131500,160605448,975,975,975,975,0
|
|
20241015,131400,160605448,975,975,975,975,0
|
|
20241015,131300,160605448,975,975,975,975,0
|
|
20241015,131200,160605448,975,975,975,975,0
|
|
20241015,131100,160605448,975,975,975,975,10
|
|
20241015,131000,160595698,974,974,974,974,0
|
|
20241015,130900,160595698,974,974,974,974,0
|
|
20241015,130800,160595698,974,974,974,974,0
|
|
20241015,130700,160595698,974,974,974,974,0
|
|
20241015,130600,160595698,974,974,974,974,0
|
|
20241015,130500,160595698,974,974,974,974,2
|
|
20241015,130400,160593750,974,974,974,974,0
|
|
20241015,130300,160593750,974,978,978,974,124
|
|
20241015,130200,160472885,978,978,978,978,200
|
|
20241015,130100,160277285,979,979,979,979,0
|
|
20241015,130000,160277285,979,979,979,978,203
|
|
20241015,125900,160078549,979,979,979,979,0
|
|
20241015,125800,160078549,979,979,979,979,0
|
|
20241015,125700,160078549,979,979,979,979,9
|
|
20241015,125600,160069738,984,984,984,984,0
|
|
20241015,125500,160069738,984,984,984,984,0
|
|
20241015,125400,160069738,984,984,984,984,0
|
|
20241015,125300,160069738,984,984,984,984,0
|
|
20241015,125200,160069738,984,984,984,984,340
|
|
20241015,125100,159735178,984,983,984,983,301
|
|
20241015,125000,159439294,979,979,979,979,1
|
|
20241015,124900,159438315,980,980,980,979,4374
|
|
20241015,124800,155154830,980,980,980,980,0
|
|
20241015,124700,155154830,980,980,980,980,188
|
|
20241015,124600,154970590,985,985,985,985,0
|
|
20241015,124500,154970590,985,985,985,985,0
|
|
20241015,124400,154970590,985,985,985,985,13
|
|
20241015,124300,154957785,985,985,985,985,3
|
|
20241015,124200,154954830,986,986,986,986,0
|
|
20241015,124100,154954830,986,986,986,986,0
|
|
20241015,124000,154954830,986,986,986,986,0
|
|
20241015,123900,154954830,986,983,986,983,55
|
|
20241015,123800,154900762,980,980,980,980,1
|
|
20241015,123700,154899782,977,981,983,977,93
|
|
20241015,123600,154808399,980,980,980,979,240
|
|
20241015,123500,154573209,977,981,981,977,186
|
|
20241015,123400,154391246,981,982,982,981,2
|
|
20241015,123300,154389283,981,982,982,981,3
|
|
20241015,123200,154386339,983,984,984,983,367
|
|
20241015,123100,154025576,984,983,984,983,2
|
|
20241015,123000,154023609,984,983,987,983,947
|
|
20241015,122900,153091676,981,981,981,981,1
|
|
20241015,122800,153090695,986,987,987,986,8
|
|
20241015,122700,153082800,987,982,987,982,18406
|
|
20241015,122600,134959008,982,982,982,982,3
|
|
20241015,122500,134956062,982,982,982,982,82
|
|
20241015,122400,134875538,976,976,976,976,0
|
|
20241015,122300,134875538,976,976,976,976,0
|
|
20241015,122200,134875538,976,976,976,976,0
|
|
20241015,122100,134875538,976,976,976,976,0
|
|
20241015,122000,134875538,976,976,976,976,0
|
|
20241015,121900,134875538,976,976,976,976,0
|
|
20241015,121800,134875538,976,976,976,976,0
|
|
20241015,121700,134875538,976,976,976,976,0
|
|
20241015,121600,134875538,976,976,976,976,0
|
|
20241015,121500,134875538,976,976,976,976,0
|
|
20241015,121400,134875538,976,976,976,976,0
|
|
20241015,121300,134875538,976,976,976,976,0
|
|
20241015,121200,134875538,976,976,976,976,4
|
|
20241015,121100,134871634,982,982,982,982,0
|
|
20241015,121000,134871634,982,982,982,982,0
|
|
20241015,120900,134871634,982,982,982,982,1
|
|
20241015,120800,134870652,976,976,976,976,20
|
|
20241015,120700,134851132,983,982,983,982,142
|
|
20241015,120600,134711687,982,982,982,982,0
|
|
20241015,120500,134711687,982,982,982,982,0
|
|
20241015,120400,134711687,982,982,982,982,0
|
|
20241015,120300,134711687,982,982,982,982,0
|
|
20241015,120200,134711687,982,982,982,982,0
|
|
20241015,120100,134711687,982,982,982,982,100
|
|
20241015,120000,134613487,982,982,982,982,0
|
|
20241015,115900,134613487,982,982,982,982,0
|
|
20241015,115800,134613487,982,982,982,982,0
|
|
20241015,115700,134613487,982,982,982,982,10
|
|
20241015,115600,134603667,982,982,982,982,0
|
|
20241015,115500,134603667,982,982,982,982,0
|
|
20241015,115400,134603667,982,979,982,975,1195
|
|
20241015,115300,133435152,983,983,983,983,0
|
|
20241015,115200,133435152,983,983,983,983,0
|
|
20241015,115100,133435152,983,983,983,983,0
|
|
20241015,115000,133435152,983,984,984,983,1474
|
|
20241015,114900,131984896,984,983,985,983,1581
|
|
20241015,114800,130429221,984,983,984,982,2934
|
|
20241015,114700,127544397,983,982,983,981,1315
|
|
20241015,114600,126253261,982,976,982,976,13096
|
|
20241015,114500,113427065,975,975,975,975,0
|
|
20241015,114400,113427065,975,975,975,975,0
|
|
20241015,114300,113427065,975,975,975,975,0
|
|
20241015,114200,113427065,975,975,975,975,0
|
|
20241015,114100,113427065,975,972,975,972,1211
|
|
20241015,114000,112246973,975,975,975,975,0
|
|
20241015,113900,112246973,975,975,975,975,0
|
|
20241015,113800,112246973,975,975,975,975,0
|
|
20241015,113700,112246973,975,975,975,975,0
|
|
20241015,113600,112246973,975,975,975,975,0
|
|
20241015,113500,112246973,975,975,975,975,44
|
|
20241015,113400,112204073,975,975,975,975,0
|
|
20241015,113300,112204073,975,975,975,975,50
|
|
20241015,113200,112155323,975,975,975,975,0
|
|
20241015,113100,112155323,975,975,975,975,0
|
|
20241015,113000,112155323,975,975,975,975,0
|
|
20241015,112900,112155323,975,975,975,975,50
|
|
20241015,112800,112106573,975,975,975,975,300
|
|
20241015,112700,111814073,975,975,975,975,0
|
|
20241015,112600,111814073,975,975,975,975,0
|
|
20241015,112500,111814073,975,975,975,975,0
|
|
20241015,112400,111814073,975,975,975,975,0
|
|
20241015,112300,111814073,975,975,975,975,0
|
|
20241015,112200,111814073,975,975,975,975,0
|
|
20241015,112100,111814073,975,975,975,975,0
|
|
20241015,112000,111814073,975,975,975,975,0
|
|
20241015,111900,111814073,975,975,975,975,0
|
|
20241015,111800,111814073,975,975,975,975,7
|
|
20241015,111700,111807248,975,975,975,975,12
|
|
20241015,111600,111795548,975,975,975,975,0
|
|
20241015,111500,111795548,975,975,975,975,0
|
|
20241015,111400,111795548,975,975,975,975,7
|
|
20241015,111300,111788723,975,975,975,975,42
|
|
20241015,111200,111747773,975,976,976,975,278
|
|
20241015,111100,111476635,975,975,975,975,0
|
|
20241015,111000,111476635,975,975,975,975,0
|
|
20241015,110900,111476635,975,975,975,975,30
|
|
20241015,110800,111447385,977,977,977,977,0
|
|
20241015,110700,111447385,977,977,977,977,0
|
|
20241015,110600,111447385,977,976,977,976,20
|
|
20241015,110500,111427847,977,977,977,977,0
|
|
20241015,110400,111427847,977,977,977,977,0
|
|
20241015,110300,111427847,977,977,977,977,0
|
|
20241015,110200,111427847,977,977,977,977,50
|
|
20241015,110100,111378997,977,977,977,977,67
|
|
20241015,110000,111313538,976,976,976,976,0
|
|
20241015,105900,111313538,976,976,976,976,0
|
|
20241015,105800,111313538,976,976,976,976,130
|
|
20241015,105700,111186658,977,977,977,977,0
|
|
20241015,105600,111186658,977,977,977,977,0
|
|
20241015,105500,111186658,977,977,977,977,0
|
|
20241015,105400,111186658,977,977,977,977,1
|
|
20241015,105300,111185681,977,976,977,976,1068
|
|
20241015,105200,110143269,976,976,976,976,3000
|
|
20241015,105100,107215269,970,970,970,970,0
|
|
20241015,105000,107215269,970,970,970,970,1
|
|
20241015,104900,107214299,977,977,977,977,0
|
|
20241015,104800,107214299,977,977,977,977,0
|
|
20241015,104700,107214299,977,977,977,977,0
|
|
20241015,104600,107214299,977,973,977,973,2009
|
|
20241015,104500,105255538,973,973,973,973,0
|
|
20241015,104400,105255538,973,973,973,973,0
|
|
20241015,104300,105255538,973,973,973,973,4222
|
|
20241015,104200,101147532,972,972,972,972,6
|
|
20241015,104100,101141700,973,972,973,972,2933
|
|
20241015,104000,98290226,972,972,973,972,2077
|
|
20241015,103900,96271317,973,971,973,971,4270
|
|
20241015,103800,92124023,972,971,972,969,1630
|
|
20241015,103700,90542448,971,968,971,968,25
|
|
20241015,103600,90518188,971,971,971,971,0
|
|
20241015,103500,90518188,971,971,971,971,1
|
|
20241015,103400,90517217,967,966,967,966,4426
|
|
20241015,103300,86237471,964,964,964,964,175
|
|
20241015,103200,86068771,964,964,964,964,0
|
|
20241015,103100,86068771,964,964,964,964,0
|
|
20241015,103000,86068771,964,964,964,964,0
|
|
20241015,102900,86068771,964,964,964,964,0
|
|
20241015,102800,86068771,964,964,964,964,1
|
|
20241015,102700,86067807,964,964,964,964,0
|
|
20241015,102600,86067807,964,966,966,964,301
|
|
20241015,102500,85777639,966,967,967,966,421
|
|
20241015,102400,85370759,967,967,967,967,0
|
|
20241015,102300,85370759,967,967,967,967,0
|
|
20241015,102200,85370759,967,967,967,967,1
|
|
20241015,102100,85369792,972,972,972,972,0
|
|
20241015,102000,85369792,972,972,972,972,0
|
|
20241015,101900,85369792,972,972,972,972,30
|
|
20241015,101800,85340632,966,966,966,966,0
|
|
20241015,101700,85340632,966,966,966,966,0
|
|
20241015,101600,85340632,966,966,966,966,0
|
|
20241015,101500,85340632,966,966,966,966,48
|
|
20241015,101400,85294264,966,966,966,966,0
|
|
20241015,101300,85294264,966,966,966,966,0
|
|
20241015,101200,85294264,966,966,966,966,0
|
|
20241015,101100,85294264,966,966,966,966,0
|
|
20241015,101000,85294264,966,966,966,966,0
|
|
20241015,100900,85294264,966,972,972,966,41
|
|
20241015,100800,85254418,967,968,968,967,142
|
|
20241015,100700,85117089,967,967,967,967,100
|
|
20241015,100600,85020389,967,967,967,967,0
|
|
20241015,100500,85020389,967,967,967,967,0
|
|
20241015,100400,85020389,967,973,973,967,2
|
|
20241015,100300,85018449,967,967,972,967,202
|
|
20241015,100200,84822115,972,972,972,972,3
|
|
20241015,100100,84819199,967,967,967,967,133
|
|
20241015,100000,84690588,967,968,968,967,11
|
|
20241015,095900,84679949,968,968,968,968,225
|
|
20241015,095800,84462149,968,968,968,968,0
|
|
20241015,095700,84462149,968,968,968,968,0
|
|
20241015,095600,84462149,968,968,968,968,2
|
|
20241015,095500,84460213,973,972,973,967,2606
|
|
20241015,095400,81927289,971,970,971,966,321
|
|
20241015,095300,81615623,964,972,972,964,101
|
|
20241015,095200,81517459,972,967,982,967,2011
|
|
20241015,095100,79554485,962,967,967,962,5
|
|
20241015,095000,79549655,967,962,967,962,2145
|
|
20241015,094900,77482865,962,962,962,962,1059
|
|
20241015,094800,76464107,962,962,962,962,119
|
|
20241015,094700,76349629,962,961,962,961,102
|
|
20241015,094600,76251507,961,961,961,961,4424
|
|
20241015,094500,72000043,961,961,961,961,0
|
|
20241015,094400,72000043,961,961,961,961,520
|
|
20241015,094300,71500323,956,957,957,956,1419
|
|
20241015,094200,70142718,957,956,957,956,821
|
|
20241015,094100,69357808,956,956,956,956,1
|
|
20241015,094000,69356852,957,954,957,954,1002
|
|
20241015,093900,68400941,954,954,954,954,0
|
|
20241015,093800,68400941,954,954,954,954,0
|
|
20241015,093700,68400941,954,955,955,954,1361
|
|
20241015,093600,67101957,955,955,955,955,0
|
|
20241015,093500,67101957,955,955,955,955,0
|
|
20241015,093400,67101957,955,955,955,955,100
|
|
20241015,093300,67006457,957,957,957,957,1
|
|
20241015,093200,67005500,956,958,958,956,1365
|
|
20241015,093100,65698958,958,961,961,958,10200
|
|
20241015,093000,55915946,961,960,961,960,101
|
|
20241015,092900,55818886,960,960,960,960,1
|
|
20241015,092800,55817926,961,961,961,961,0
|
|
20241015,092700,55817926,961,961,961,961,0
|
|
20241015,092600,55817926,961,961,961,961,1605
|
|
20241015,092500,54275521,962,962,962,962,101
|
|
20241015,092400,54178359,962,962,962,962,0
|
|
20241015,092300,54178359,962,962,962,962,0
|
|
20241015,092200,54178359,962,963,963,962,1295
|
|
20241015,092100,52932285,963,964,964,963,2000
|
|
20241015,092000,51005086,964,966,966,964,4
|
|
20241015,091900,51001224,965,968,968,965,310
|
|
20241015,091800,50701774,968,968,968,968,1
|
|
20241015,091700,50700806,965,965,965,965,95
|
|
20241015,091600,50609131,965,965,965,965,0
|
|
20241015,091500,50609131,965,965,965,965,40
|
|
20241015,091400,50570531,965,965,965,965,0
|
|
20241015,091300,50570531,965,965,965,965,0
|
|
20241015,091200,50570531,965,966,966,965,1434
|
|
20241015,091100,49186595,968,968,968,968,0
|
|
20241015,091000,49186595,968,966,968,966,1151
|
|
20241015,090900,48074727,966,966,966,966,1000
|
|
20241015,090800,47108727,966,966,966,966,0
|
|
20241015,090700,47108727,966,966,966,966,0
|
|
20241015,090600,47108727,966,968,968,966,2045
|
|
20241015,090500,45133173,968,968,968,966,1251
|
|
20241015,090400,43922805,965,965,965,965,0
|
|
20241015,090300,43922805,965,965,965,965,10
|
|
20241015,090200,43913155,965,968,968,965,3180
|
|
20241015,090100,40839121,968,973,976,968,6539
|
|
20241015,090000,34495743,979,980,980,973,35220
|