727 lines
30 KiB
CSV
727 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,210400,9837057,765,765,765,765,343
|
|
20241007,210300,9837057,765,765,765,765,0
|
|
20241007,210200,9837057,765,765,765,765,0
|
|
20241007,210100,9837057,765,765,765,765,0
|
|
20241007,210000,9837057,765,765,765,765,0
|
|
20241007,205900,9837057,765,765,765,765,0
|
|
20241007,205800,9837057,765,765,765,765,0
|
|
20241007,205700,9837057,765,765,765,765,0
|
|
20241007,205600,9837057,765,765,765,765,0
|
|
20241007,205500,9837057,765,765,765,765,0
|
|
20241007,205400,9837057,765,765,765,765,0
|
|
20241007,205300,9837057,765,765,765,765,0
|
|
20241007,205200,9837057,765,765,765,765,0
|
|
20241007,205100,9837057,765,765,765,765,0
|
|
20241007,205000,9837057,765,765,765,765,0
|
|
20241007,204900,9837057,765,765,765,765,0
|
|
20241007,204800,9837057,765,765,765,765,0
|
|
20241007,204700,9837057,765,765,765,765,0
|
|
20241007,204600,9837057,765,765,765,765,0
|
|
20241007,204500,9837057,765,765,765,765,0
|
|
20241007,204400,9837057,765,765,765,765,0
|
|
20241007,204300,9837057,765,765,765,765,0
|
|
20241007,204200,9837057,765,765,765,765,0
|
|
20241007,204100,9837057,765,765,765,765,0
|
|
20241007,204000,9837057,765,765,765,765,0
|
|
20241007,203900,9837057,765,765,765,765,0
|
|
20241007,203800,9837057,765,765,765,765,0
|
|
20241007,203700,9837057,765,765,765,765,0
|
|
20241007,203600,9837057,765,765,765,765,0
|
|
20241007,203500,9837057,765,765,765,765,0
|
|
20241007,203400,9837057,765,765,765,765,343
|
|
20241007,203300,9837057,765,765,765,765,0
|
|
20241007,203200,9837057,765,765,765,765,0
|
|
20241007,203100,9837057,765,765,765,765,0
|
|
20241007,203000,9837057,765,765,765,765,0
|
|
20241007,202900,9837057,765,765,765,765,0
|
|
20241007,202800,9837057,765,765,765,765,0
|
|
20241007,202700,9837057,765,765,765,765,0
|
|
20241007,202600,9837057,765,765,765,765,0
|
|
20241007,202500,9837057,765,765,765,765,0
|
|
20241007,202400,9837057,765,765,765,765,0
|
|
20241007,202300,9837057,765,765,765,765,0
|
|
20241007,202200,9837057,765,765,765,765,0
|
|
20241007,202100,9837057,765,765,765,765,0
|
|
20241007,202000,9837057,765,765,765,765,0
|
|
20241007,201900,9837057,765,765,765,765,0
|
|
20241007,201800,9837057,765,765,765,765,0
|
|
20241007,201700,9837057,765,765,765,765,0
|
|
20241007,201600,9837057,765,765,765,765,0
|
|
20241007,201500,9837057,765,765,765,765,0
|
|
20241007,201400,9837057,765,765,765,765,0
|
|
20241007,201300,9837057,765,765,765,765,0
|
|
20241007,201200,9837057,765,765,765,765,0
|
|
20241007,201100,9837057,765,765,765,765,0
|
|
20241007,201000,9837057,765,765,765,765,0
|
|
20241007,200900,9837057,765,765,765,765,0
|
|
20241007,200800,9837057,765,765,765,765,0
|
|
20241007,200700,9837057,765,765,765,765,0
|
|
20241007,200600,9837057,765,765,765,765,0
|
|
20241007,200500,9837057,765,765,765,765,0
|
|
20241007,200400,9837057,765,765,765,765,343
|
|
20241007,200300,9837057,765,765,765,765,0
|
|
20241007,200200,9837057,765,765,765,765,0
|
|
20241007,200100,9837057,765,765,765,765,0
|
|
20241007,200000,9837057,765,765,765,765,0
|
|
20241007,195900,9837057,765,765,765,765,0
|
|
20241007,195800,9837057,765,765,765,765,0
|
|
20241007,195700,9837057,765,765,765,765,0
|
|
20241007,195600,9837057,765,765,765,765,0
|
|
20241007,195500,9837057,765,765,765,765,0
|
|
20241007,195400,9837057,765,765,765,765,0
|
|
20241007,195300,9837057,765,765,765,765,0
|
|
20241007,195200,9837057,765,765,765,765,0
|
|
20241007,195100,9837057,765,765,765,765,0
|
|
20241007,195000,9837057,765,765,765,765,0
|
|
20241007,194900,9837057,765,765,765,765,0
|
|
20241007,194800,9837057,765,765,765,765,0
|
|
20241007,194700,9837057,765,765,765,765,0
|
|
20241007,194600,9837057,765,765,765,765,0
|
|
20241007,194500,9837057,765,765,765,765,0
|
|
20241007,194400,9837057,765,765,765,765,0
|
|
20241007,194300,9837057,765,765,765,765,0
|
|
20241007,194200,9837057,765,765,765,765,0
|
|
20241007,194100,9837057,765,765,765,765,0
|
|
20241007,194000,9837057,765,765,765,765,0
|
|
20241007,193900,9837057,765,765,765,765,0
|
|
20241007,193800,9837057,765,765,765,765,0
|
|
20241007,193700,9837057,765,765,765,765,0
|
|
20241007,193600,9837057,765,765,765,765,0
|
|
20241007,193500,9837057,765,765,765,765,0
|
|
20241007,193400,9837057,765,765,765,765,343
|
|
20241007,193300,9837057,765,765,765,765,0
|
|
20241007,193200,9837057,765,765,765,765,0
|
|
20241007,193100,9837057,765,765,765,765,0
|
|
20241007,193000,9837057,765,765,765,765,0
|
|
20241007,192900,9837057,765,765,765,765,0
|
|
20241007,192800,9837057,765,765,765,765,0
|
|
20241007,192700,9837057,765,765,765,765,0
|
|
20241007,192600,9837057,765,765,765,765,0
|
|
20241007,192500,9837057,765,765,765,765,0
|
|
20241007,192400,9837057,765,765,765,765,0
|
|
20241007,192300,9837057,765,765,765,765,0
|
|
20241007,192200,9837057,765,765,765,765,0
|
|
20241007,192100,9837057,765,765,765,765,0
|
|
20241007,192000,9837057,765,765,765,765,0
|
|
20241007,191900,9837057,765,765,765,765,0
|
|
20241007,191800,9837057,765,765,765,765,0
|
|
20241007,191700,9837057,765,765,765,765,0
|
|
20241007,191600,9837057,765,765,765,765,0
|
|
20241007,191500,9837057,765,765,765,765,0
|
|
20241007,191400,9837057,765,765,765,765,0
|
|
20241007,191300,9837057,765,765,765,765,0
|
|
20241007,191200,9837057,765,765,765,765,0
|
|
20241007,191100,9837057,765,765,765,765,0
|
|
20241007,191000,9837057,765,765,765,765,0
|
|
20241007,190900,9837057,765,765,765,765,0
|
|
20241007,190800,9837057,765,765,765,765,0
|
|
20241007,190700,9837057,765,765,765,765,0
|
|
20241007,190600,9837057,765,765,765,765,0
|
|
20241007,190500,9837057,765,765,765,765,0
|
|
20241007,190400,9837057,765,765,765,765,343
|
|
20241007,190300,9837057,765,765,765,765,0
|
|
20241007,190200,9837057,765,765,765,765,0
|
|
20241007,190100,9837057,765,765,765,765,0
|
|
20241007,190000,9837057,765,765,765,765,0
|
|
20241007,185900,9837057,765,765,765,765,0
|
|
20241007,185800,9837057,765,765,765,765,0
|
|
20241007,185700,9837057,765,765,765,765,0
|
|
20241007,185600,9837057,765,765,765,765,0
|
|
20241007,185500,9837057,765,765,765,765,0
|
|
20241007,185400,9837057,765,765,765,765,0
|
|
20241007,185300,9837057,765,765,765,765,0
|
|
20241007,185200,9837057,765,765,765,765,0
|
|
20241007,185100,9837057,765,765,765,765,0
|
|
20241007,185000,9837057,765,765,765,765,0
|
|
20241007,184900,9837057,765,765,765,765,0
|
|
20241007,184800,9837057,765,765,765,765,0
|
|
20241007,184700,9837057,765,765,765,765,0
|
|
20241007,184600,9837057,765,765,765,765,0
|
|
20241007,184500,9837057,765,765,765,765,0
|
|
20241007,184400,9837057,765,765,765,765,0
|
|
20241007,184300,9837057,765,765,765,765,0
|
|
20241007,184200,9837057,765,765,765,765,0
|
|
20241007,184100,9837057,765,765,765,765,0
|
|
20241007,184000,9837057,765,765,765,765,0
|
|
20241007,183900,9837057,765,765,765,765,0
|
|
20241007,183800,9837057,765,765,765,765,0
|
|
20241007,183700,9837057,765,765,765,765,0
|
|
20241007,183600,9837057,765,765,765,765,0
|
|
20241007,183500,9837057,765,765,765,765,0
|
|
20241007,183400,9837057,765,765,765,765,343
|
|
20241007,183300,9837057,765,765,765,765,0
|
|
20241007,183200,9837057,765,765,765,765,0
|
|
20241007,183100,9837057,765,765,765,765,0
|
|
20241007,183000,9837057,765,765,765,765,0
|
|
20241007,182900,9837057,765,765,765,765,0
|
|
20241007,182800,9837057,765,765,765,765,0
|
|
20241007,182700,9837057,765,765,765,765,0
|
|
20241007,182600,9837057,765,765,765,765,0
|
|
20241007,182500,9837057,765,765,765,765,0
|
|
20241007,182400,9837057,765,765,765,765,0
|
|
20241007,182300,9837057,765,765,765,765,0
|
|
20241007,182200,9837057,765,765,765,765,0
|
|
20241007,182100,9837057,765,765,765,765,0
|
|
20241007,182000,9837057,765,765,765,765,0
|
|
20241007,181900,9837057,765,765,765,765,0
|
|
20241007,181800,9837057,765,765,765,765,0
|
|
20241007,181700,9837057,765,765,765,765,0
|
|
20241007,181600,9837057,765,765,765,765,0
|
|
20241007,181500,9837057,765,765,765,765,0
|
|
20241007,181400,9837057,765,765,765,765,0
|
|
20241007,181300,9837057,765,765,765,765,0
|
|
20241007,181200,9837057,765,765,765,765,0
|
|
20241007,181100,9837057,765,765,765,765,0
|
|
20241007,181000,9837057,765,765,765,765,0
|
|
20241007,180900,9837057,765,765,765,765,0
|
|
20241007,180800,9837057,765,765,765,765,0
|
|
20241007,180700,9837057,765,765,765,765,0
|
|
20241007,180600,9837057,765,765,765,765,0
|
|
20241007,180500,9837057,765,765,765,765,0
|
|
20241007,180400,9837057,765,765,765,765,343
|
|
20241007,180300,9837057,765,765,765,765,0
|
|
20241007,180200,9837057,765,765,765,765,0
|
|
20241007,180100,9837057,765,765,765,765,0
|
|
20241007,180000,9837057,765,765,765,765,0
|
|
20241007,175900,9837057,765,765,765,765,0
|
|
20241007,175800,9837057,765,765,765,765,0
|
|
20241007,175700,9837057,765,765,765,765,0
|
|
20241007,175600,9837057,765,765,765,765,0
|
|
20241007,175500,9837057,765,765,765,765,0
|
|
20241007,175400,9837057,765,765,765,765,0
|
|
20241007,175300,9837057,765,765,765,765,0
|
|
20241007,175200,9837057,765,765,765,765,0
|
|
20241007,175100,9837057,765,765,765,765,0
|
|
20241007,175000,9837057,765,765,765,765,0
|
|
20241007,174900,9837057,765,765,765,765,0
|
|
20241007,174800,9837057,765,765,765,765,0
|
|
20241007,174700,9837057,765,765,765,765,0
|
|
20241007,174600,9837057,765,765,765,765,0
|
|
20241007,174500,9837057,765,765,765,765,0
|
|
20241007,174400,9837057,765,765,765,765,0
|
|
20241007,174300,9837057,765,765,765,765,0
|
|
20241007,174200,9837057,765,765,765,765,0
|
|
20241007,174100,9837057,765,765,765,765,0
|
|
20241007,174000,9837057,765,765,765,765,0
|
|
20241007,173900,9837057,765,765,765,765,0
|
|
20241007,173800,9837057,765,765,765,765,0
|
|
20241007,173700,9837057,765,765,765,765,0
|
|
20241007,173600,9837057,765,765,765,765,0
|
|
20241007,173500,9837057,765,765,765,765,0
|
|
20241007,173400,9837057,765,765,765,765,343
|
|
20241007,173300,9837057,765,765,765,765,0
|
|
20241007,173200,9837057,765,765,765,765,0
|
|
20241007,173100,9837057,765,765,765,765,0
|
|
20241007,173000,9837057,765,765,765,765,0
|
|
20241007,172900,9837057,765,765,765,765,0
|
|
20241007,172800,9837057,765,765,765,765,0
|
|
20241007,172700,9837057,765,765,765,765,0
|
|
20241007,172600,9837057,765,765,765,765,0
|
|
20241007,172500,9837057,765,765,765,765,0
|
|
20241007,172400,9837057,765,765,765,765,0
|
|
20241007,172300,9837057,765,765,765,765,0
|
|
20241007,172200,9837057,765,765,765,765,0
|
|
20241007,172100,9837057,765,765,765,765,0
|
|
20241007,172000,9837057,765,765,765,765,0
|
|
20241007,171900,9837057,765,765,765,765,0
|
|
20241007,171800,9837057,765,765,765,765,0
|
|
20241007,171700,9837057,765,765,765,765,0
|
|
20241007,171600,9837057,765,765,765,765,0
|
|
20241007,171500,9837057,765,765,765,765,0
|
|
20241007,171400,9837057,765,765,765,765,0
|
|
20241007,171300,9837057,765,765,765,765,0
|
|
20241007,171200,9837057,765,765,765,765,0
|
|
20241007,171100,9837057,765,765,765,765,0
|
|
20241007,171000,9837057,765,765,765,765,0
|
|
20241007,170900,9837057,765,765,765,765,0
|
|
20241007,170800,9837057,765,765,765,765,0
|
|
20241007,170700,9837057,765,765,765,765,0
|
|
20241007,170600,9837057,765,765,765,765,0
|
|
20241007,170500,9837057,765,765,765,765,0
|
|
20241007,170400,9837057,765,765,765,765,343
|
|
20241007,170300,9837057,765,765,765,765,0
|
|
20241007,170200,9837057,765,765,765,765,0
|
|
20241007,170100,9837057,765,765,765,765,0
|
|
20241007,170000,9837057,765,765,765,765,0
|
|
20241007,165900,9837057,765,765,765,765,0
|
|
20241007,165800,9837057,765,765,765,765,0
|
|
20241007,165700,9837057,765,765,765,765,0
|
|
20241007,165600,9837057,765,765,765,765,0
|
|
20241007,165500,9837057,765,765,765,765,0
|
|
20241007,165400,9837057,765,765,765,765,0
|
|
20241007,165300,9837057,765,765,765,765,0
|
|
20241007,165200,9837057,765,765,765,765,0
|
|
20241007,165100,9837057,765,765,765,765,0
|
|
20241007,165000,9837057,765,765,765,765,0
|
|
20241007,164900,9837057,765,765,765,765,0
|
|
20241007,164800,9837057,765,765,765,765,0
|
|
20241007,164700,9837057,765,765,765,765,0
|
|
20241007,164600,9837057,765,765,765,765,0
|
|
20241007,164500,9837057,765,765,765,765,0
|
|
20241007,164400,9837057,765,765,765,765,0
|
|
20241007,164300,9837057,765,765,765,765,0
|
|
20241007,164200,9837057,765,765,765,765,0
|
|
20241007,164100,9837057,765,765,765,765,0
|
|
20241007,164000,9837057,765,765,765,765,0
|
|
20241007,163900,9837057,765,765,765,765,0
|
|
20241007,163800,9837057,765,765,765,765,0
|
|
20241007,163700,9837057,765,765,765,765,0
|
|
20241007,163600,9837057,765,765,765,765,0
|
|
20241007,163500,9837057,765,765,765,765,0
|
|
20241007,163400,9837057,765,765,765,765,343
|
|
20241007,163300,9837057,765,765,765,765,0
|
|
20241007,163200,9837057,765,765,765,765,0
|
|
20241007,163100,9837057,765,765,765,765,0
|
|
20241007,163000,9837057,765,765,765,765,0
|
|
20241007,162900,9837057,765,765,765,765,0
|
|
20241007,162800,9837057,765,765,765,765,0
|
|
20241007,162700,9837057,765,765,765,765,0
|
|
20241007,162600,9837057,765,765,765,765,0
|
|
20241007,162500,9837057,765,765,765,765,0
|
|
20241007,162400,9837057,765,765,765,765,0
|
|
20241007,162300,9837057,765,765,765,765,0
|
|
20241007,162200,9837057,765,765,765,765,0
|
|
20241007,162100,9837057,765,765,765,765,0
|
|
20241007,162000,9837057,765,765,765,765,0
|
|
20241007,161900,9837057,765,765,765,765,0
|
|
20241007,161800,9837057,765,765,765,765,0
|
|
20241007,161700,9837057,765,765,765,765,0
|
|
20241007,161600,9837057,765,765,765,765,0
|
|
20241007,161500,9837057,765,765,765,765,0
|
|
20241007,161400,9837057,765,765,765,765,0
|
|
20241007,161300,9837057,765,765,765,765,0
|
|
20241007,161200,9837057,765,765,765,765,0
|
|
20241007,161100,9837057,765,765,765,765,0
|
|
20241007,161000,9837057,765,765,765,765,0
|
|
20241007,160900,9837057,765,765,765,765,0
|
|
20241007,160800,9837057,765,765,765,765,0
|
|
20241007,160700,9837057,765,765,765,765,0
|
|
20241007,160600,9837057,765,765,765,765,0
|
|
20241007,160500,9837057,765,765,765,765,0
|
|
20241007,160400,9837057,765,765,765,765,343
|
|
20241007,160300,9837057,765,765,765,765,0
|
|
20241007,160200,9837057,765,765,765,765,0
|
|
20241007,160100,9837057,765,765,765,765,0
|
|
20241007,160000,9837057,765,765,765,765,0
|
|
20241007,155900,9837057,765,765,765,765,0
|
|
20241007,155800,9837057,765,765,765,765,0
|
|
20241007,155700,9837057,765,765,765,765,0
|
|
20241007,155600,9837057,765,765,765,765,0
|
|
20241007,155500,9837057,765,765,765,765,0
|
|
20241007,155400,9837057,765,765,765,765,0
|
|
20241007,155300,9837057,765,765,765,765,0
|
|
20241007,155200,9837057,765,765,765,765,0
|
|
20241007,155100,9837057,765,765,765,765,0
|
|
20241007,155000,9837057,765,765,765,765,0
|
|
20241007,154900,9837057,765,765,765,765,0
|
|
20241007,154800,9837057,765,765,765,765,0
|
|
20241007,154700,9837057,765,765,765,765,0
|
|
20241007,154600,9837057,765,765,765,765,0
|
|
20241007,154500,9837057,765,765,765,765,0
|
|
20241007,154400,9837057,765,765,765,765,0
|
|
20241007,154300,9837057,765,765,765,765,0
|
|
20241007,154200,9837057,765,765,765,765,0
|
|
20241007,154100,9837057,765,765,765,765,0
|
|
20241007,154000,9837057,765,765,765,765,0
|
|
20241007,153900,9837057,765,765,765,765,0
|
|
20241007,153800,9837057,765,765,765,765,0
|
|
20241007,153700,9837057,765,765,765,765,0
|
|
20241007,153600,9837057,765,765,765,765,0
|
|
20241007,153500,9837057,765,765,765,765,0
|
|
20241007,153400,9837057,765,765,765,765,343
|
|
20241007,153300,9837057,765,765,765,765,0
|
|
20241007,153200,9837057,765,765,765,765,0
|
|
20241007,153100,9837057,765,765,765,765,0
|
|
20241007,153000,9837057,765,765,765,765,343
|
|
20241007,152900,9574662,767,767,767,767,0
|
|
20241007,152800,9574662,767,767,767,767,0
|
|
20241007,152700,9574662,767,767,767,767,0
|
|
20241007,152600,9574662,767,767,767,767,0
|
|
20241007,152500,9574662,767,767,767,767,0
|
|
20241007,152400,9574662,767,767,767,767,0
|
|
20241007,152300,9574662,767,767,767,767,0
|
|
20241007,152200,9574662,767,767,767,767,0
|
|
20241007,152100,9574662,767,767,767,767,0
|
|
20241007,152000,9574662,767,767,767,767,0
|
|
20241007,151900,9574662,767,767,767,767,0
|
|
20241007,151800,9574662,767,767,767,767,0
|
|
20241007,151700,9574662,767,767,767,767,0
|
|
20241007,151600,9574662,767,767,767,767,0
|
|
20241007,151500,9574662,767,767,767,767,0
|
|
20241007,151400,9574662,767,766,767,766,2
|
|
20241007,151300,9573129,764,764,764,764,0
|
|
20241007,151200,9573129,764,764,764,764,0
|
|
20241007,151100,9573129,764,764,764,764,0
|
|
20241007,151000,9573129,764,764,764,764,0
|
|
20241007,150900,9573129,764,764,764,764,0
|
|
20241007,150800,9573129,764,764,764,764,1091
|
|
20241007,150700,8739605,764,764,764,764,0
|
|
20241007,150600,8739605,764,764,764,764,244
|
|
20241007,150500,8553189,764,764,764,764,0
|
|
20241007,150400,8553189,764,764,764,764,0
|
|
20241007,150300,8553189,764,761,764,761,2
|
|
20241007,150200,8551664,762,762,762,762,0
|
|
20241007,150100,8551664,762,762,762,762,0
|
|
20241007,150000,8551664,762,762,762,762,0
|
|
20241007,145900,8551664,762,760,762,757,44
|
|
20241007,145800,8518348,752,764,764,751,301
|
|
20241007,145700,8291950,765,765,765,765,0
|
|
20241007,145600,8291950,765,765,765,765,0
|
|
20241007,145500,8291950,765,765,765,765,0
|
|
20241007,145400,8291950,765,765,765,765,1
|
|
20241007,145300,8291185,767,766,767,766,3
|
|
20241007,145200,8288885,765,760,765,760,8
|
|
20241007,145100,8282774,758,759,759,749,58
|
|
20241007,145000,8239263,767,754,767,754,52
|
|
20241007,144900,8199999,754,754,754,754,0
|
|
20241007,144800,8199999,754,767,767,754,16
|
|
20241007,144700,8187861,767,758,767,758,10
|
|
20241007,144600,8180216,750,750,750,750,0
|
|
20241007,144500,8180216,750,750,750,750,0
|
|
20241007,144400,8180216,750,750,750,750,58
|
|
20241007,144300,8136716,749,749,749,749,0
|
|
20241007,144200,8136716,749,749,749,749,0
|
|
20241007,144100,8136716,749,749,749,749,0
|
|
20241007,144000,8136716,749,749,749,749,0
|
|
20241007,143900,8136716,749,749,749,749,0
|
|
20241007,143800,8136716,749,749,749,749,0
|
|
20241007,143700,8136716,749,759,759,749,58
|
|
20241007,143600,8093237,767,767,767,767,0
|
|
20241007,143500,8093237,767,767,767,767,0
|
|
20241007,143400,8093237,767,767,767,767,0
|
|
20241007,143300,8093237,767,767,767,767,0
|
|
20241007,143200,8093237,767,767,767,767,0
|
|
20241007,143100,8093237,767,758,767,758,8
|
|
20241007,143000,8087126,750,761,761,750,58
|
|
20241007,142900,8043535,769,769,769,769,0
|
|
20241007,142800,8043535,769,769,769,769,0
|
|
20241007,142700,8043535,769,769,769,769,0
|
|
20241007,142600,8043535,769,769,769,769,0
|
|
20241007,142500,8043535,769,769,769,769,0
|
|
20241007,142400,8043535,769,769,769,769,0
|
|
20241007,142300,8043535,769,769,769,769,0
|
|
20241007,142200,8043535,769,769,769,769,0
|
|
20241007,142100,8043535,769,769,769,769,0
|
|
20241007,142000,8043535,769,769,769,769,0
|
|
20241007,141900,8043535,769,769,769,769,0
|
|
20241007,141800,8043535,769,769,769,769,0
|
|
20241007,141700,8043535,769,769,769,769,0
|
|
20241007,141600,8043535,769,769,769,769,0
|
|
20241007,141500,8043535,769,769,769,769,0
|
|
20241007,141400,8043535,769,769,769,769,0
|
|
20241007,141300,8043535,769,769,769,769,0
|
|
20241007,141200,8043535,769,769,769,769,0
|
|
20241007,141100,8043535,769,769,769,769,0
|
|
20241007,141000,8043535,769,769,769,769,0
|
|
20241007,140900,8043535,769,769,769,769,0
|
|
20241007,140800,8043535,769,769,769,769,0
|
|
20241007,140700,8043535,769,769,769,769,0
|
|
20241007,140600,8043535,769,769,769,769,0
|
|
20241007,140500,8043535,769,769,769,769,0
|
|
20241007,140400,8043535,769,769,769,769,0
|
|
20241007,140300,8043535,769,769,769,769,0
|
|
20241007,140200,8043535,769,769,769,769,0
|
|
20241007,140100,8043535,769,769,769,769,0
|
|
20241007,140000,8043535,769,769,769,769,0
|
|
20241007,135900,8043535,769,769,769,769,0
|
|
20241007,135800,8043535,769,769,769,769,0
|
|
20241007,135700,8043535,769,769,769,769,0
|
|
20241007,135600,8043535,769,766,769,766,10
|
|
20241007,135500,8035849,765,765,765,765,0
|
|
20241007,135400,8035849,765,765,765,765,200
|
|
20241007,135300,7882849,765,765,765,765,0
|
|
20241007,135200,7882849,765,765,765,765,0
|
|
20241007,135100,7882849,765,765,765,765,0
|
|
20241007,135000,7882849,765,764,765,764,50
|
|
20241007,134900,7844634,765,765,765,765,0
|
|
20241007,134800,7844634,765,765,765,765,0
|
|
20241007,134700,7844634,765,765,765,765,0
|
|
20241007,134600,7844634,765,765,765,765,0
|
|
20241007,134500,7844634,765,765,765,765,0
|
|
20241007,134400,7844634,765,765,765,765,0
|
|
20241007,134300,7844634,765,765,765,765,0
|
|
20241007,134200,7844634,765,765,765,765,0
|
|
20241007,134100,7844634,765,765,765,765,0
|
|
20241007,134000,7844634,765,765,765,765,0
|
|
20241007,133900,7844634,765,765,765,765,0
|
|
20241007,133800,7844634,765,765,765,765,0
|
|
20241007,133700,7844634,765,765,765,765,0
|
|
20241007,133600,7844634,765,765,765,765,0
|
|
20241007,133500,7844634,765,765,765,765,0
|
|
20241007,133400,7844634,765,765,765,765,0
|
|
20241007,133300,7844634,765,765,765,765,0
|
|
20241007,133200,7844634,765,765,765,765,0
|
|
20241007,133100,7844634,765,765,765,765,0
|
|
20241007,133000,7844634,765,754,765,754,38
|
|
20241007,132900,7815721,754,754,754,754,0
|
|
20241007,132800,7815721,754,753,754,753,358
|
|
20241007,132700,7546024,749,749,749,749,0
|
|
20241007,132600,7546024,749,749,749,749,0
|
|
20241007,132500,7546024,749,749,749,749,0
|
|
20241007,132400,7546024,749,749,749,749,0
|
|
20241007,132300,7546024,749,749,749,749,0
|
|
20241007,132200,7546024,749,749,749,749,0
|
|
20241007,132100,7546024,749,749,749,749,0
|
|
20241007,132000,7546024,749,749,749,749,0
|
|
20241007,131900,7546024,749,749,749,749,0
|
|
20241007,131800,7546024,749,749,749,749,0
|
|
20241007,131700,7546024,749,749,749,749,0
|
|
20241007,131600,7546024,749,749,749,749,0
|
|
20241007,131500,7546024,749,749,749,749,23
|
|
20241007,131400,7528797,754,754,754,754,0
|
|
20241007,131300,7528797,754,754,754,754,0
|
|
20241007,131200,7528797,754,754,754,754,0
|
|
20241007,131100,7528797,754,754,754,754,0
|
|
20241007,131000,7528797,754,754,754,754,0
|
|
20241007,130900,7528797,754,754,754,754,0
|
|
20241007,130800,7528797,754,754,754,754,0
|
|
20241007,130700,7528797,754,754,754,754,0
|
|
20241007,130600,7528797,754,754,754,754,0
|
|
20241007,130500,7528797,754,754,754,754,51
|
|
20241007,130400,7490343,748,748,748,748,0
|
|
20241007,130300,7490343,748,748,748,748,0
|
|
20241007,130200,7490343,748,748,748,748,0
|
|
20241007,130100,7490343,748,748,748,748,0
|
|
20241007,130000,7490343,748,748,748,748,0
|
|
20241007,125900,7490343,748,748,748,748,0
|
|
20241007,125800,7490343,748,748,748,748,0
|
|
20241007,125700,7490343,748,748,748,748,0
|
|
20241007,125600,7490343,748,748,748,748,0
|
|
20241007,125500,7490343,748,748,748,748,0
|
|
20241007,125400,7490343,748,748,748,748,0
|
|
20241007,125300,7490343,748,748,748,748,0
|
|
20241007,125200,7490343,748,748,748,748,0
|
|
20241007,125100,7490343,748,748,748,748,0
|
|
20241007,125000,7490343,748,748,748,748,0
|
|
20241007,124900,7490343,748,748,748,748,0
|
|
20241007,124800,7490343,748,748,748,748,275
|
|
20241007,124700,7284643,748,748,748,748,0
|
|
20241007,124600,7284643,748,748,748,748,0
|
|
20241007,124500,7284643,748,752,752,748,1540
|
|
20241007,124400,6129976,756,756,756,756,0
|
|
20241007,124300,6129976,756,756,756,756,0
|
|
20241007,124200,6129976,756,756,756,756,0
|
|
20241007,124100,6129976,756,756,756,756,0
|
|
20241007,124000,6129976,756,756,756,756,0
|
|
20241007,123900,6129976,756,756,756,756,0
|
|
20241007,123800,6129976,756,756,756,756,0
|
|
20241007,123700,6129976,756,756,756,756,0
|
|
20241007,123600,6129976,756,756,756,756,0
|
|
20241007,123500,6129976,756,756,756,756,0
|
|
20241007,123400,6129976,756,756,756,756,0
|
|
20241007,123300,6129976,756,756,756,756,0
|
|
20241007,123200,6129976,756,756,756,756,0
|
|
20241007,123100,6129976,756,756,756,756,0
|
|
20241007,123000,6129976,756,756,756,756,0
|
|
20241007,122900,6129976,756,756,756,756,0
|
|
20241007,122800,6129976,756,756,756,756,0
|
|
20241007,122700,6129976,756,756,756,756,0
|
|
20241007,122600,6129976,756,756,756,756,0
|
|
20241007,122500,6129976,756,756,756,756,0
|
|
20241007,122400,6129976,756,756,756,756,0
|
|
20241007,122300,6129976,756,756,756,756,0
|
|
20241007,122200,6129976,756,756,756,756,0
|
|
20241007,122100,6129976,756,756,756,756,0
|
|
20241007,122000,6129976,756,756,756,756,0
|
|
20241007,121900,6129976,756,756,756,756,0
|
|
20241007,121800,6129976,756,756,756,756,0
|
|
20241007,121700,6129976,756,756,756,756,0
|
|
20241007,121600,6129976,756,756,756,756,0
|
|
20241007,121500,6129976,756,756,756,756,0
|
|
20241007,121400,6129976,756,756,756,756,0
|
|
20241007,121300,6129976,756,756,756,756,9
|
|
20241007,121200,6123172,756,756,756,756,0
|
|
20241007,121100,6123172,756,756,756,756,0
|
|
20241007,121000,6123172,756,756,756,756,0
|
|
20241007,120900,6123172,756,756,756,756,1
|
|
20241007,120800,6122416,756,756,756,756,0
|
|
20241007,120700,6122416,756,756,756,756,0
|
|
20241007,120600,6122416,756,756,756,756,0
|
|
20241007,120500,6122416,756,756,756,756,10
|
|
20241007,120400,6114856,756,756,756,756,0
|
|
20241007,120300,6114856,756,756,756,756,0
|
|
20241007,120200,6114856,756,756,756,756,0
|
|
20241007,120100,6114856,756,756,756,756,0
|
|
20241007,120000,6114856,756,756,756,756,0
|
|
20241007,115900,6114856,756,756,756,756,0
|
|
20241007,115800,6114856,756,756,756,756,0
|
|
20241007,115700,6114856,756,756,756,756,0
|
|
20241007,115600,6114856,756,756,756,756,0
|
|
20241007,115500,6114856,756,756,756,756,0
|
|
20241007,115400,6114856,756,756,756,756,0
|
|
20241007,115300,6114856,756,756,756,756,0
|
|
20241007,115200,6114856,756,756,756,756,0
|
|
20241007,115100,6114856,756,756,756,756,0
|
|
20241007,115000,6114856,756,756,756,756,0
|
|
20241007,114900,6114856,756,756,756,756,0
|
|
20241007,114800,6114856,756,756,756,756,0
|
|
20241007,114700,6114856,756,756,756,756,0
|
|
20241007,114600,6114856,756,756,756,756,0
|
|
20241007,114500,6114856,756,756,756,756,0
|
|
20241007,114400,6114856,756,756,756,756,9
|
|
20241007,114300,6108052,757,757,757,757,0
|
|
20241007,114200,6108052,757,757,757,757,0
|
|
20241007,114100,6108052,757,757,757,757,0
|
|
20241007,114000,6108052,757,757,757,757,0
|
|
20241007,113900,6108052,757,757,757,757,0
|
|
20241007,113800,6108052,757,757,757,757,0
|
|
20241007,113700,6108052,757,757,757,757,0
|
|
20241007,113600,6108052,757,757,757,757,0
|
|
20241007,113500,6108052,757,757,757,757,0
|
|
20241007,113400,6108052,757,757,757,757,0
|
|
20241007,113300,6108052,757,757,757,757,0
|
|
20241007,113200,6108052,757,757,757,757,0
|
|
20241007,113100,6108052,757,757,757,757,2
|
|
20241007,113000,6106538,752,752,752,752,710
|
|
20241007,112900,5572618,752,752,752,752,0
|
|
20241007,112800,5572618,752,752,752,752,100
|
|
20241007,112700,5497418,757,757,757,757,0
|
|
20241007,112600,5497418,757,757,757,757,0
|
|
20241007,112500,5497418,757,756,757,756,3
|
|
20241007,112400,5495149,755,755,755,755,0
|
|
20241007,112300,5495149,755,755,755,755,0
|
|
20241007,112200,5495149,755,755,755,755,1
|
|
20241007,112100,5494394,753,753,753,753,0
|
|
20241007,112000,5494394,753,753,753,753,0
|
|
20241007,111900,5494394,753,753,753,753,0
|
|
20241007,111800,5494394,753,753,753,753,0
|
|
20241007,111700,5494394,753,753,753,753,0
|
|
20241007,111600,5494394,753,753,753,753,0
|
|
20241007,111500,5494394,753,753,753,753,0
|
|
20241007,111400,5494394,753,753,753,753,0
|
|
20241007,111300,5494394,753,753,753,753,0
|
|
20241007,111200,5494394,753,753,753,753,0
|
|
20241007,111100,5494394,753,753,753,753,0
|
|
20241007,111000,5494394,753,753,753,753,0
|
|
20241007,110900,5494394,753,753,753,753,0
|
|
20241007,110800,5494394,753,753,753,753,2
|
|
20241007,110700,5492888,750,750,750,750,0
|
|
20241007,110600,5492888,750,750,750,750,0
|
|
20241007,110500,5492888,750,750,750,750,0
|
|
20241007,110400,5492888,750,750,750,750,0
|
|
20241007,110300,5492888,750,750,750,750,0
|
|
20241007,110200,5492888,750,750,750,750,0
|
|
20241007,110100,5492888,750,750,750,750,0
|
|
20241007,110000,5492888,750,750,750,750,0
|
|
20241007,105900,5492888,750,750,750,750,0
|
|
20241007,105800,5492888,750,750,750,750,0
|
|
20241007,105700,5492888,750,750,750,750,0
|
|
20241007,105600,5492888,750,750,750,750,0
|
|
20241007,105500,5492888,750,750,750,750,324
|
|
20241007,105400,5249888,750,750,750,750,362
|
|
20241007,105300,4978388,754,754,754,754,0
|
|
20241007,105200,4978388,754,754,754,754,0
|
|
20241007,105100,4978388,754,754,754,754,0
|
|
20241007,105000,4978388,754,754,754,754,0
|
|
20241007,104900,4978388,754,754,754,754,0
|
|
20241007,104800,4978388,754,754,754,754,0
|
|
20241007,104700,4978388,754,754,754,754,0
|
|
20241007,104600,4978388,754,754,754,754,0
|
|
20241007,104500,4978388,754,754,754,754,0
|
|
20241007,104400,4978388,754,754,754,754,0
|
|
20241007,104300,4978388,754,754,754,754,0
|
|
20241007,104200,4978388,754,754,754,754,0
|
|
20241007,104100,4978388,754,754,754,754,0
|
|
20241007,104000,4978388,754,754,754,754,0
|
|
20241007,103900,4978388,754,754,754,754,0
|
|
20241007,103800,4978388,754,754,754,754,0
|
|
20241007,103700,4978388,754,754,754,754,0
|
|
20241007,103600,4978388,754,754,754,754,0
|
|
20241007,103500,4978388,754,748,754,748,1404
|
|
20241007,103400,3928184,749,749,749,749,49
|
|
20241007,103300,3891483,751,751,751,751,0
|
|
20241007,103200,3891483,751,751,751,751,0
|
|
20241007,103100,3891483,751,751,751,751,0
|
|
20241007,103000,3891483,751,751,751,751,0
|
|
20241007,102900,3891483,751,751,751,751,49
|
|
20241007,102800,3854684,754,754,754,754,0
|
|
20241007,102700,3854684,754,754,754,754,0
|
|
20241007,102600,3854684,754,754,754,754,0
|
|
20241007,102500,3854684,754,754,754,754,0
|
|
20241007,102400,3854684,754,754,754,754,0
|
|
20241007,102300,3854684,754,754,754,754,0
|
|
20241007,102200,3854684,754,752,754,752,2
|
|
20241007,102100,3853178,750,750,750,750,0
|
|
20241007,102000,3853178,750,750,750,750,0
|
|
20241007,101900,3853178,750,750,750,750,0
|
|
20241007,101800,3853178,750,750,750,750,0
|
|
20241007,101700,3853178,750,750,750,750,1
|
|
20241007,101600,3852428,749,749,749,749,3
|
|
20241007,101500,3850181,749,747,749,747,7
|
|
20241007,101400,3844948,746,744,746,744,541
|
|
20241007,101300,3441884,744,743,744,743,40
|
|
20241007,101200,3412160,744,744,744,744,0
|
|
20241007,101100,3412160,744,744,744,744,5
|
|
20241007,101000,3408440,744,746,746,744,579
|
|
20241007,100900,2977292,746,746,746,746,0
|
|
20241007,100800,2977292,746,746,746,746,0
|
|
20241007,100700,2977292,746,746,746,746,0
|
|
20241007,100600,2977292,746,746,746,746,67
|
|
20241007,100500,2927310,745,747,747,745,2016
|
|
20241007,100400,1425378,749,748,749,748,6
|
|
20241007,100300,1420889,749,752,752,749,343
|
|
20241007,100200,1163615,753,753,753,753,8
|
|
20241007,100100,1157591,755,755,755,755,1
|
|
20241007,100000,1156836,759,759,759,759,0
|
|
20241007,095900,1156836,759,759,759,759,0
|
|
20241007,095800,1156836,759,759,759,759,0
|
|
20241007,095700,1156836,759,759,759,759,105
|
|
20241007,095600,1077141,759,759,759,759,0
|
|
20241007,095500,1077141,759,759,759,759,0
|
|
20241007,095400,1077141,759,759,759,759,0
|
|
20241007,095300,1077141,759,759,759,759,0
|
|
20241007,095200,1077141,759,759,759,759,0
|
|
20241007,095100,1077141,759,759,759,759,0
|
|
20241007,095000,1077141,759,759,759,759,0
|
|
20241007,094900,1077141,759,759,759,759,0
|
|
20241007,094800,1077141,759,759,759,759,0
|
|
20241007,094700,1077141,759,759,759,759,0
|
|
20241007,094600,1077141,759,759,759,759,6
|
|
20241007,094500,1072587,759,759,759,759,0
|
|
20241007,094400,1072587,759,759,759,759,1
|
|
20241007,094300,1071828,759,759,759,759,0
|
|
20241007,094200,1071828,759,759,759,759,0
|
|
20241007,094100,1071828,759,759,759,759,2
|
|
20241007,094000,1070310,757,757,757,757,37
|
|
20241007,093900,1042301,760,760,760,760,0
|
|
20241007,093800,1042301,760,760,760,760,0
|
|
20241007,093700,1042301,760,760,760,760,0
|
|
20241007,093600,1042301,760,760,760,760,0
|
|
20241007,093500,1042301,760,760,760,760,0
|
|
20241007,093400,1042301,760,760,760,760,0
|
|
20241007,093300,1042301,760,760,760,760,2
|
|
20241007,093200,1040781,759,759,759,759,0
|
|
20241007,093100,1040781,759,760,760,759,71
|
|
20241007,093000,986831,760,760,760,760,4
|
|
20241007,092900,983791,760,761,761,760,25
|
|
20241007,092800,964781,761,762,762,761,4
|
|
20241007,092700,961735,763,763,763,763,30
|
|
20241007,092600,938845,764,764,764,764,0
|
|
20241007,092500,938845,764,764,764,764,0
|
|
20241007,092400,938845,764,764,764,764,0
|
|
20241007,092300,938845,764,764,764,764,0
|
|
20241007,092200,938845,764,764,764,764,0
|
|
20241007,092100,938845,764,764,764,764,0
|
|
20241007,092000,938845,764,764,764,764,2
|
|
20241007,091900,937317,757,757,757,757,0
|
|
20241007,091800,937317,757,757,757,757,869
|
|
20241007,091700,279484,765,765,765,765,0
|
|
20241007,091600,279484,765,765,765,765,0
|
|
20241007,091500,279484,765,765,765,765,0
|
|
20241007,091400,279484,765,765,765,765,0
|
|
20241007,091300,279484,765,765,765,765,0
|
|
20241007,091200,279484,765,765,765,765,0
|
|
20241007,091100,279484,765,765,765,765,0
|
|
20241007,091000,279484,765,765,765,765,0
|
|
20241007,090900,279484,765,765,765,765,0
|
|
20241007,090800,279484,765,765,765,765,0
|
|
20241007,090700,279484,765,765,765,765,0
|
|
20241007,090600,279484,765,765,765,765,0
|
|
20241007,090500,279484,765,765,765,765,0
|
|
20241007,090400,279484,765,765,765,765,0
|
|
20241007,090300,279484,765,765,765,765,14
|
|
20241007,090200,268774,765,764,765,764,5
|
|
20241007,090100,264950,757,757,757,757,0
|
|
20241007,090000,264950,757,757,757,757,350
|