751 lines
33 KiB
CSV
751 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,212800,194121438,995,995,995,995,5821
|
|
20241007,212700,194121438,995,995,995,995,0
|
|
20241007,212600,194121438,995,995,995,995,0
|
|
20241007,212500,194121438,995,995,995,995,0
|
|
20241007,212400,194121438,995,995,995,995,0
|
|
20241007,212300,194121438,995,995,995,995,0
|
|
20241007,212200,194121438,995,995,995,995,0
|
|
20241007,212100,194121438,995,995,995,995,0
|
|
20241007,212000,194121438,995,995,995,995,0
|
|
20241007,211900,194121438,995,995,995,995,0
|
|
20241007,211800,194121438,995,995,995,995,0
|
|
20241007,211700,194121438,995,995,995,995,0
|
|
20241007,211600,194121438,995,995,995,995,0
|
|
20241007,211500,194121438,995,995,995,995,0
|
|
20241007,211400,194121438,995,995,995,995,0
|
|
20241007,211300,194121438,995,995,995,995,0
|
|
20241007,211200,194121438,995,995,995,995,0
|
|
20241007,211100,194121438,995,995,995,995,0
|
|
20241007,211000,194121438,995,995,995,995,0
|
|
20241007,210900,194121438,995,995,995,995,0
|
|
20241007,210800,194121438,995,995,995,995,0
|
|
20241007,210700,194121438,995,995,995,995,0
|
|
20241007,210600,194121438,995,995,995,995,0
|
|
20241007,210500,194121438,995,995,995,995,0
|
|
20241007,210400,194121438,995,995,995,995,0
|
|
20241007,210300,194121438,995,995,995,995,0
|
|
20241007,210200,194121438,995,995,995,995,0
|
|
20241007,210100,194121438,995,995,995,995,0
|
|
20241007,210000,194121438,995,995,995,995,0
|
|
20241007,205900,194121438,995,995,995,995,0
|
|
20241007,205800,194121438,995,995,995,995,5821
|
|
20241007,205700,194121438,995,995,995,995,0
|
|
20241007,205600,194121438,995,995,995,995,0
|
|
20241007,205500,194121438,995,995,995,995,0
|
|
20241007,205400,194121438,995,995,995,995,0
|
|
20241007,205300,194121438,995,995,995,995,0
|
|
20241007,205200,194121438,995,995,995,995,0
|
|
20241007,205100,194121438,995,995,995,995,0
|
|
20241007,205000,194121438,995,995,995,995,0
|
|
20241007,204900,194121438,995,995,995,995,0
|
|
20241007,204800,194121438,995,995,995,995,0
|
|
20241007,204700,194121438,995,995,995,995,0
|
|
20241007,204600,194121438,995,995,995,995,0
|
|
20241007,204500,194121438,995,995,995,995,0
|
|
20241007,204400,194121438,995,995,995,995,0
|
|
20241007,204300,194121438,995,995,995,995,0
|
|
20241007,204200,194121438,995,995,995,995,0
|
|
20241007,204100,194121438,995,995,995,995,0
|
|
20241007,204000,194121438,995,995,995,995,0
|
|
20241007,203900,194121438,995,995,995,995,0
|
|
20241007,203800,194121438,995,995,995,995,0
|
|
20241007,203700,194121438,995,995,995,995,0
|
|
20241007,203600,194121438,995,995,995,995,0
|
|
20241007,203500,194121438,995,995,995,995,0
|
|
20241007,203400,194121438,995,995,995,995,0
|
|
20241007,203300,194121438,995,995,995,995,0
|
|
20241007,203200,194121438,995,995,995,995,0
|
|
20241007,203100,194121438,995,995,995,995,0
|
|
20241007,203000,194121438,995,995,995,995,0
|
|
20241007,202900,194121438,995,995,995,995,0
|
|
20241007,202800,194121438,995,995,995,995,5821
|
|
20241007,202700,194121438,995,995,995,995,0
|
|
20241007,202600,194121438,995,995,995,995,0
|
|
20241007,202500,194121438,995,995,995,995,0
|
|
20241007,202400,194121438,995,995,995,995,0
|
|
20241007,202300,194121438,995,995,995,995,0
|
|
20241007,202200,194121438,995,995,995,995,0
|
|
20241007,202100,194121438,995,995,995,995,0
|
|
20241007,202000,194121438,995,995,995,995,0
|
|
20241007,201900,194121438,995,995,995,995,0
|
|
20241007,201800,194121438,995,995,995,995,0
|
|
20241007,201700,194121438,995,995,995,995,0
|
|
20241007,201600,194121438,995,995,995,995,0
|
|
20241007,201500,194121438,995,995,995,995,0
|
|
20241007,201400,194121438,995,995,995,995,0
|
|
20241007,201300,194121438,995,995,995,995,0
|
|
20241007,201200,194121438,995,995,995,995,0
|
|
20241007,201100,194121438,995,995,995,995,0
|
|
20241007,201000,194121438,995,995,995,995,0
|
|
20241007,200900,194121438,995,995,995,995,0
|
|
20241007,200800,194121438,995,995,995,995,0
|
|
20241007,200700,194121438,995,995,995,995,0
|
|
20241007,200600,194121438,995,995,995,995,0
|
|
20241007,200500,194121438,995,995,995,995,0
|
|
20241007,200400,194121438,995,995,995,995,0
|
|
20241007,200300,194121438,995,995,995,995,0
|
|
20241007,200200,194121438,995,995,995,995,0
|
|
20241007,200100,194121438,995,995,995,995,0
|
|
20241007,200000,194121438,995,995,995,995,0
|
|
20241007,195900,194121438,995,995,995,995,0
|
|
20241007,195800,194121438,995,995,995,995,5821
|
|
20241007,195700,194121438,995,995,995,995,0
|
|
20241007,195600,194121438,995,995,995,995,0
|
|
20241007,195500,194121438,995,995,995,995,0
|
|
20241007,195400,194121438,995,995,995,995,0
|
|
20241007,195300,194121438,995,995,995,995,0
|
|
20241007,195200,194121438,995,995,995,995,0
|
|
20241007,195100,194121438,995,995,995,995,0
|
|
20241007,195000,194121438,995,995,995,995,0
|
|
20241007,194900,194121438,995,995,995,995,0
|
|
20241007,194800,194121438,995,995,995,995,0
|
|
20241007,194700,194121438,995,995,995,995,0
|
|
20241007,194600,194121438,995,995,995,995,0
|
|
20241007,194500,194121438,995,995,995,995,0
|
|
20241007,194400,194121438,995,995,995,995,0
|
|
20241007,194300,194121438,995,995,995,995,0
|
|
20241007,194200,194121438,995,995,995,995,0
|
|
20241007,194100,194121438,995,995,995,995,0
|
|
20241007,194000,194121438,995,995,995,995,0
|
|
20241007,193900,194121438,995,995,995,995,0
|
|
20241007,193800,194121438,995,995,995,995,0
|
|
20241007,193700,194121438,995,995,995,995,0
|
|
20241007,193600,194121438,995,995,995,995,0
|
|
20241007,193500,194121438,995,995,995,995,0
|
|
20241007,193400,194121438,995,995,995,995,0
|
|
20241007,193300,194121438,995,995,995,995,0
|
|
20241007,193200,194121438,995,995,995,995,0
|
|
20241007,193100,194121438,995,995,995,995,0
|
|
20241007,193000,194121438,995,995,995,995,0
|
|
20241007,192900,194121438,995,995,995,995,0
|
|
20241007,192800,194121438,995,995,995,995,5821
|
|
20241007,192700,194121438,995,995,995,995,0
|
|
20241007,192600,194121438,995,995,995,995,0
|
|
20241007,192500,194121438,995,995,995,995,0
|
|
20241007,192400,194121438,995,995,995,995,0
|
|
20241007,192300,194121438,995,995,995,995,0
|
|
20241007,192200,194121438,995,995,995,995,0
|
|
20241007,192100,194121438,995,995,995,995,0
|
|
20241007,192000,194121438,995,995,995,995,0
|
|
20241007,191900,194121438,995,995,995,995,0
|
|
20241007,191800,194121438,995,995,995,995,0
|
|
20241007,191700,194121438,995,995,995,995,0
|
|
20241007,191600,194121438,995,995,995,995,0
|
|
20241007,191500,194121438,995,995,995,995,0
|
|
20241007,191400,194121438,995,995,995,995,0
|
|
20241007,191300,194121438,995,995,995,995,0
|
|
20241007,191200,194121438,995,995,995,995,0
|
|
20241007,191100,194121438,995,995,995,995,0
|
|
20241007,191000,194121438,995,995,995,995,0
|
|
20241007,190900,194121438,995,995,995,995,0
|
|
20241007,190800,194121438,995,995,995,995,0
|
|
20241007,190700,194121438,995,995,995,995,0
|
|
20241007,190600,194121438,995,995,995,995,0
|
|
20241007,190500,194121438,995,995,995,995,0
|
|
20241007,190400,194121438,995,995,995,995,0
|
|
20241007,190300,194121438,995,995,995,995,0
|
|
20241007,190200,194121438,995,995,995,995,0
|
|
20241007,190100,194121438,995,995,995,995,0
|
|
20241007,190000,194121438,995,995,995,995,0
|
|
20241007,185900,194121438,995,995,995,995,0
|
|
20241007,185800,194121438,995,995,995,995,5821
|
|
20241007,185700,194121438,995,995,995,995,0
|
|
20241007,185600,194121438,995,995,995,995,0
|
|
20241007,185500,194121438,995,995,995,995,0
|
|
20241007,185400,194121438,995,995,995,995,0
|
|
20241007,185300,194121438,995,995,995,995,0
|
|
20241007,185200,194121438,995,995,995,995,0
|
|
20241007,185100,194121438,995,995,995,995,0
|
|
20241007,185000,194121438,995,995,995,995,0
|
|
20241007,184900,194121438,995,995,995,995,0
|
|
20241007,184800,194121438,995,995,995,995,0
|
|
20241007,184700,194121438,995,995,995,995,0
|
|
20241007,184600,194121438,995,995,995,995,0
|
|
20241007,184500,194121438,995,995,995,995,0
|
|
20241007,184400,194121438,995,995,995,995,0
|
|
20241007,184300,194121438,995,995,995,995,0
|
|
20241007,184200,194121438,995,995,995,995,0
|
|
20241007,184100,194121438,995,995,995,995,0
|
|
20241007,184000,194121438,995,995,995,995,0
|
|
20241007,183900,194121438,995,995,995,995,0
|
|
20241007,183800,194121438,995,995,995,995,0
|
|
20241007,183700,194121438,995,995,995,995,0
|
|
20241007,183600,194121438,995,995,995,995,0
|
|
20241007,183500,194121438,995,995,995,995,0
|
|
20241007,183400,194121438,995,995,995,995,0
|
|
20241007,183300,194121438,995,995,995,995,0
|
|
20241007,183200,194121438,995,995,995,995,0
|
|
20241007,183100,194121438,995,995,995,995,0
|
|
20241007,183000,194121438,995,995,995,995,0
|
|
20241007,182900,194121438,995,995,995,995,0
|
|
20241007,182800,194121438,995,995,995,995,5821
|
|
20241007,182700,194121438,995,995,995,995,0
|
|
20241007,182600,194121438,995,995,995,995,0
|
|
20241007,182500,194121438,995,995,995,995,0
|
|
20241007,182400,194121438,995,995,995,995,0
|
|
20241007,182300,194121438,995,995,995,995,0
|
|
20241007,182200,194121438,995,995,995,995,0
|
|
20241007,182100,194121438,995,995,995,995,0
|
|
20241007,182000,194121438,995,995,995,995,0
|
|
20241007,181900,194121438,995,995,995,995,0
|
|
20241007,181800,194121438,995,995,995,995,0
|
|
20241007,181700,194121438,995,995,995,995,0
|
|
20241007,181600,194121438,995,995,995,995,0
|
|
20241007,181500,194121438,995,995,995,995,0
|
|
20241007,181400,194121438,995,995,995,995,0
|
|
20241007,181300,194121438,995,995,995,995,0
|
|
20241007,181200,194121438,995,995,995,995,0
|
|
20241007,181100,194121438,995,995,995,995,0
|
|
20241007,181000,194121438,995,995,995,995,0
|
|
20241007,180900,194121438,995,995,995,995,0
|
|
20241007,180800,194121438,995,995,995,995,0
|
|
20241007,180700,194121438,995,995,995,995,0
|
|
20241007,180600,194121438,995,995,995,995,0
|
|
20241007,180500,194121438,995,995,995,995,0
|
|
20241007,180400,194121438,995,995,995,995,0
|
|
20241007,180300,194121438,995,995,995,995,0
|
|
20241007,180200,194121438,995,995,995,995,0
|
|
20241007,180100,194121438,995,995,995,995,0
|
|
20241007,180000,194121438,995,995,995,995,0
|
|
20241007,175900,194121438,995,995,995,995,0
|
|
20241007,175800,194121438,995,995,995,995,5821
|
|
20241007,175700,194121438,995,995,995,995,0
|
|
20241007,175600,194121438,995,995,995,995,0
|
|
20241007,175500,194121438,995,995,995,995,0
|
|
20241007,175400,194121438,995,995,995,995,0
|
|
20241007,175300,194121438,995,995,995,995,0
|
|
20241007,175200,194121438,995,995,995,995,0
|
|
20241007,175100,194121438,995,995,995,995,0
|
|
20241007,175000,194121438,995,995,995,995,0
|
|
20241007,174900,194121438,995,995,995,995,0
|
|
20241007,174800,194121438,995,995,995,995,0
|
|
20241007,174700,194121438,995,995,995,995,0
|
|
20241007,174600,194121438,995,995,995,995,0
|
|
20241007,174500,194121438,995,995,995,995,0
|
|
20241007,174400,194121438,995,995,995,995,0
|
|
20241007,174300,194121438,995,995,995,995,0
|
|
20241007,174200,194121438,995,995,995,995,0
|
|
20241007,174100,194121438,995,995,995,995,0
|
|
20241007,174000,194121438,995,995,995,995,0
|
|
20241007,173900,194121438,995,995,995,995,0
|
|
20241007,173800,194121438,995,995,995,995,0
|
|
20241007,173700,194121438,995,995,995,995,0
|
|
20241007,173600,194121438,995,995,995,995,0
|
|
20241007,173500,194121438,995,995,995,995,0
|
|
20241007,173400,194121438,995,995,995,995,0
|
|
20241007,173300,194121438,995,995,995,995,0
|
|
20241007,173200,194121438,995,995,995,995,0
|
|
20241007,173100,194121438,995,995,995,995,0
|
|
20241007,173000,194121438,995,995,995,995,0
|
|
20241007,172900,194121438,995,995,995,995,0
|
|
20241007,172800,194121438,995,995,995,995,5821
|
|
20241007,172700,194121438,995,995,995,995,0
|
|
20241007,172600,194121438,995,995,995,995,0
|
|
20241007,172500,194121438,995,995,995,995,0
|
|
20241007,172400,194121438,995,995,995,995,0
|
|
20241007,172300,194121438,995,995,995,995,0
|
|
20241007,172200,194121438,995,995,995,995,0
|
|
20241007,172100,194121438,995,995,995,995,0
|
|
20241007,172000,194121438,995,995,995,995,0
|
|
20241007,171900,194121438,995,995,995,995,0
|
|
20241007,171800,194121438,995,995,995,995,0
|
|
20241007,171700,194121438,995,995,995,995,0
|
|
20241007,171600,194121438,995,995,995,995,0
|
|
20241007,171500,194121438,995,995,995,995,0
|
|
20241007,171400,194121438,995,995,995,995,0
|
|
20241007,171300,194121438,995,995,995,995,0
|
|
20241007,171200,194121438,995,995,995,995,0
|
|
20241007,171100,194121438,995,995,995,995,0
|
|
20241007,171000,194121438,995,995,995,995,0
|
|
20241007,170900,194121438,995,995,995,995,0
|
|
20241007,170800,194121438,995,995,995,995,0
|
|
20241007,170700,194121438,995,995,995,995,0
|
|
20241007,170600,194121438,995,995,995,995,0
|
|
20241007,170500,194121438,995,995,995,995,0
|
|
20241007,170400,194121438,995,995,995,995,0
|
|
20241007,170300,194121438,995,995,995,995,0
|
|
20241007,170200,194121438,995,995,995,995,0
|
|
20241007,170100,194121438,995,995,995,995,0
|
|
20241007,170000,194121438,995,995,995,995,0
|
|
20241007,165900,194121438,995,995,995,995,0
|
|
20241007,165800,194121438,995,995,995,995,5821
|
|
20241007,165700,194121438,995,995,995,995,0
|
|
20241007,165600,194121438,995,995,995,995,0
|
|
20241007,165500,194121438,995,995,995,995,0
|
|
20241007,165400,194121438,995,995,995,995,0
|
|
20241007,165300,194121438,995,995,995,995,0
|
|
20241007,165200,194121438,995,995,995,995,0
|
|
20241007,165100,194121438,995,995,995,995,0
|
|
20241007,165000,194121438,995,995,995,995,0
|
|
20241007,164900,194121438,995,995,995,995,0
|
|
20241007,164800,194121438,995,995,995,995,0
|
|
20241007,164700,194121438,995,995,995,995,0
|
|
20241007,164600,194121438,995,995,995,995,0
|
|
20241007,164500,194121438,995,995,995,995,0
|
|
20241007,164400,194121438,995,995,995,995,0
|
|
20241007,164300,194121438,995,995,995,995,0
|
|
20241007,164200,194121438,995,995,995,995,0
|
|
20241007,164100,194121438,995,995,995,995,0
|
|
20241007,164000,194121438,995,995,995,995,0
|
|
20241007,163900,194121438,995,995,995,995,0
|
|
20241007,163800,194121438,995,995,995,995,0
|
|
20241007,163700,194121438,995,995,995,995,0
|
|
20241007,163600,194121438,995,995,995,995,0
|
|
20241007,163500,194121438,995,995,995,995,0
|
|
20241007,163400,194121438,995,995,995,995,0
|
|
20241007,163300,194121438,995,995,995,995,0
|
|
20241007,163200,194121438,995,995,995,995,0
|
|
20241007,163100,194121438,995,995,995,995,0
|
|
20241007,163000,194121438,995,995,995,995,0
|
|
20241007,162900,194121438,995,995,995,995,0
|
|
20241007,162800,194121438,995,995,995,995,5821
|
|
20241007,162700,194121438,995,995,995,995,0
|
|
20241007,162600,194121438,995,995,995,995,0
|
|
20241007,162500,194121438,995,995,995,995,0
|
|
20241007,162400,194121438,995,995,995,995,0
|
|
20241007,162300,194121438,995,995,995,995,0
|
|
20241007,162200,194121438,995,995,995,995,0
|
|
20241007,162100,194121438,995,995,995,995,0
|
|
20241007,162000,194121438,995,995,995,995,0
|
|
20241007,161900,194121438,995,995,995,995,0
|
|
20241007,161800,194121438,995,995,995,995,0
|
|
20241007,161700,194121438,995,995,995,995,0
|
|
20241007,161600,194121438,995,995,995,995,0
|
|
20241007,161500,194121438,995,995,995,995,0
|
|
20241007,161400,194121438,995,995,995,995,0
|
|
20241007,161300,194121438,995,995,995,995,0
|
|
20241007,161200,194121438,995,995,995,995,0
|
|
20241007,161100,194121438,995,995,995,995,0
|
|
20241007,161000,194121438,995,995,995,995,0
|
|
20241007,160900,194121438,995,995,995,995,0
|
|
20241007,160800,194121438,995,995,995,995,0
|
|
20241007,160700,194121438,995,995,995,995,0
|
|
20241007,160600,194121438,995,995,995,995,0
|
|
20241007,160500,194121438,995,995,995,995,0
|
|
20241007,160400,194121438,995,995,995,995,0
|
|
20241007,160300,194121438,995,995,995,995,0
|
|
20241007,160200,194121438,995,995,995,995,0
|
|
20241007,160100,194121438,995,995,995,995,0
|
|
20241007,160000,194121438,995,995,995,995,0
|
|
20241007,155900,194121438,995,995,995,995,0
|
|
20241007,155800,194121438,995,995,995,995,5821
|
|
20241007,155700,194121438,995,995,995,995,0
|
|
20241007,155600,194121438,995,995,995,995,0
|
|
20241007,155500,194121438,995,995,995,995,0
|
|
20241007,155400,194121438,995,995,995,995,0
|
|
20241007,155300,194121438,995,995,995,995,0
|
|
20241007,155200,194121438,995,995,995,995,0
|
|
20241007,155100,194121438,995,995,995,995,0
|
|
20241007,155000,194121438,995,995,995,995,0
|
|
20241007,154900,194121438,995,995,995,995,0
|
|
20241007,154800,194121438,995,995,995,995,0
|
|
20241007,154700,194121438,995,995,995,995,0
|
|
20241007,154600,194121438,995,995,995,995,0
|
|
20241007,154500,194121438,995,995,995,995,0
|
|
20241007,154400,194121438,995,995,995,995,0
|
|
20241007,154300,194121438,995,995,995,995,0
|
|
20241007,154200,194121438,995,995,995,995,0
|
|
20241007,154100,194121438,995,995,995,995,0
|
|
20241007,154000,194121438,995,995,995,995,0
|
|
20241007,153900,194121438,995,995,995,995,0
|
|
20241007,153800,194121438,995,995,995,995,0
|
|
20241007,153700,194121438,995,995,995,995,0
|
|
20241007,153600,194121438,995,995,995,995,0
|
|
20241007,153500,194121438,995,995,995,995,0
|
|
20241007,153400,194121438,995,995,995,995,0
|
|
20241007,153300,194121438,995,995,995,995,0
|
|
20241007,153200,194121438,995,995,995,995,0
|
|
20241007,153100,194121438,995,995,995,995,0
|
|
20241007,153000,194121438,995,995,995,995,5821
|
|
20241007,152900,188329543,999,999,999,999,0
|
|
20241007,152800,188329543,999,999,999,999,0
|
|
20241007,152700,188329543,999,999,999,999,0
|
|
20241007,152600,188329543,999,999,999,999,0
|
|
20241007,152500,188329543,999,999,999,999,0
|
|
20241007,152400,188329543,999,999,999,999,0
|
|
20241007,152300,188329543,999,999,999,999,0
|
|
20241007,152200,188329543,999,999,999,999,0
|
|
20241007,152100,188329543,999,999,999,999,0
|
|
20241007,152000,188329543,999,999,999,999,0
|
|
20241007,151900,188329543,999,992,999,992,3
|
|
20241007,151800,188326553,999,999,999,998,103
|
|
20241007,151700,188223757,998,995,998,995,463
|
|
20241007,151600,187762772,999,999,999,999,1
|
|
20241007,151500,187761773,999,997,999,997,262
|
|
20241007,151400,187500335,997,998,998,997,201
|
|
20241007,151300,187299837,996,992,996,991,4090
|
|
20241007,151200,183232311,990,987,992,987,658
|
|
20241007,151100,182580364,987,986,987,986,536
|
|
20241007,151000,182051497,986,986,986,986,3
|
|
20241007,150900,182048539,986,986,986,986,0
|
|
20241007,150800,182048539,986,986,986,986,1
|
|
20241007,150700,182047553,984,984,984,984,0
|
|
20241007,150600,182047553,984,984,984,984,0
|
|
20241007,150500,182047553,984,984,985,984,13706
|
|
20241007,150400,168548801,984,984,984,984,1
|
|
20241007,150300,168547817,984,985,985,984,3056
|
|
20241007,150200,165537658,986,985,986,985,472
|
|
20241007,150100,165072637,986,986,986,986,500
|
|
20241007,150000,164579637,986,986,986,986,1
|
|
20241007,145900,164578651,985,986,986,985,2
|
|
20241007,145800,164576680,986,986,986,986,229
|
|
20241007,145700,164350886,987,987,987,987,1
|
|
20241007,145600,164349899,986,986,987,986,2362
|
|
20241007,145500,162019636,986,986,986,986,2
|
|
20241007,145400,162017664,987,987,987,987,1318
|
|
20241007,145300,160716798,987,987,987,987,2
|
|
20241007,145200,160714824,986,986,986,986,1
|
|
20241007,145100,160713838,987,987,987,987,16
|
|
20241007,145000,160698046,987,987,987,987,1
|
|
20241007,144900,160697059,986,986,986,986,0
|
|
20241007,144800,160697059,986,986,986,986,1
|
|
20241007,144700,160696073,987,987,987,987,0
|
|
20241007,144600,160696073,987,987,987,987,17
|
|
20241007,144500,160679294,986,986,986,986,0
|
|
20241007,144400,160679294,986,986,986,986,1
|
|
20241007,144300,160678308,987,987,987,987,0
|
|
20241007,144200,160678308,987,987,987,987,1
|
|
20241007,144100,160677321,986,987,987,986,49
|
|
20241007,144000,160628959,987,987,987,987,1
|
|
20241007,143900,160627972,986,986,986,986,0
|
|
20241007,143800,160627972,986,986,987,986,428
|
|
20241007,143700,160205963,986,986,986,986,2
|
|
20241007,143600,160203991,985,985,985,985,0
|
|
20241007,143500,160203991,985,985,985,985,5
|
|
20241007,143400,160199066,985,986,986,985,2
|
|
20241007,143300,160197095,985,985,985,985,0
|
|
20241007,143200,160197095,985,985,985,985,1413
|
|
20241007,143100,158805290,985,986,986,985,8
|
|
20241007,143000,158797408,986,985,986,985,6
|
|
20241007,142900,158791493,986,986,986,986,17
|
|
20241007,142800,158774731,986,986,986,986,3
|
|
20241007,142700,158771773,986,986,986,986,1
|
|
20241007,142600,158770787,987,987,987,987,5
|
|
20241007,142500,158765852,985,985,985,985,0
|
|
20241007,142400,158765852,985,985,985,985,0
|
|
20241007,142300,158765852,985,985,985,985,0
|
|
20241007,142200,158765852,985,986,986,985,1400
|
|
20241007,142100,157386836,985,984,985,984,728
|
|
20241007,142000,156669765,985,985,985,985,1
|
|
20241007,141900,156668780,984,984,984,984,1
|
|
20241007,141800,156667796,985,985,985,985,17
|
|
20241007,141700,156651051,984,984,984,984,0
|
|
20241007,141600,156651051,984,984,984,984,3
|
|
20241007,141500,156648099,985,985,985,985,0
|
|
20241007,141400,156648099,985,985,985,985,0
|
|
20241007,141300,156648099,985,985,985,985,0
|
|
20241007,141200,156648099,985,985,985,985,5
|
|
20241007,141100,156643174,985,985,985,985,16
|
|
20241007,141000,156627414,984,984,984,984,0
|
|
20241007,140900,156627414,984,984,984,984,592
|
|
20241007,140800,156044886,984,984,984,984,16
|
|
20241007,140700,156029142,983,983,983,983,2601
|
|
20241007,140600,153472359,983,984,984,983,1650
|
|
20241007,140500,151850359,984,984,984,984,745
|
|
20241007,140400,151117279,985,985,985,985,17
|
|
20241007,140300,151100534,985,984,985,984,310
|
|
20241007,140200,150795477,985,985,985,985,134
|
|
20241007,140100,150663487,985,986,986,985,854
|
|
20241007,140000,149822089,986,986,986,986,2
|
|
20241007,135900,149820117,987,987,987,987,1
|
|
20241007,135800,149819130,986,985,986,985,398
|
|
20241007,135700,149426895,985,985,985,985,771
|
|
20241007,135600,148667460,984,985,985,984,18
|
|
20241007,135500,148649732,985,985,985,985,3
|
|
20241007,135400,148646777,985,985,985,985,1
|
|
20241007,135300,148645792,984,984,984,984,0
|
|
20241007,135200,148645792,984,984,984,984,174
|
|
20241007,135100,148474576,985,985,985,985,16
|
|
20241007,135000,148458816,985,985,985,985,0
|
|
20241007,134900,148458816,985,985,985,985,3
|
|
20241007,134800,148455861,985,985,985,985,0
|
|
20241007,134700,148455861,985,985,985,985,935
|
|
20241007,134600,147534886,984,984,984,984,0
|
|
20241007,134500,147534886,984,984,984,984,2618
|
|
20241007,134400,144958774,984,985,985,984,442
|
|
20241007,134300,144523814,985,985,985,985,1770
|
|
20241007,134200,142780364,985,986,986,985,836
|
|
20241007,134100,141956069,986,986,986,986,40
|
|
20241007,134000,141916629,986,986,986,986,4
|
|
20241007,133900,141912685,987,987,987,987,0
|
|
20241007,133800,141912685,987,987,987,987,0
|
|
20241007,133700,141912685,987,987,987,987,0
|
|
20241007,133600,141912685,987,987,987,987,3
|
|
20241007,133500,141909724,987,986,987,986,450
|
|
20241007,133400,141465874,987,987,987,987,4
|
|
20241007,133300,141461926,987,987,987,987,2799
|
|
20241007,133200,138699313,987,987,987,987,0
|
|
20241007,133100,138699313,987,987,987,987,16
|
|
20241007,133000,138683521,987,987,987,987,0
|
|
20241007,132900,138683521,987,987,987,987,1622
|
|
20241007,132800,137082607,988,988,988,988,165
|
|
20241007,132700,136919587,989,989,989,989,0
|
|
20241007,132600,136919587,989,989,989,989,0
|
|
20241007,132500,136919587,989,989,989,989,0
|
|
20241007,132400,136919587,989,989,989,989,134
|
|
20241007,132300,136787061,990,990,990,990,0
|
|
20241007,132200,136787061,990,990,990,990,0
|
|
20241007,132100,136787061,990,990,990,990,16
|
|
20241007,132000,136771221,989,989,989,989,0
|
|
20241007,131900,136771221,989,989,989,989,101
|
|
20241007,131800,136671332,987,987,987,987,0
|
|
20241007,131700,136671332,987,987,987,987,0
|
|
20241007,131600,136671332,987,987,987,987,0
|
|
20241007,131500,136671332,987,987,987,987,0
|
|
20241007,131400,136671332,987,990,990,987,217
|
|
20241007,131300,136456779,991,991,991,991,43
|
|
20241007,131200,136414166,991,991,991,991,0
|
|
20241007,131100,136414166,991,991,991,991,16
|
|
20241007,131000,136398310,991,991,991,991,0
|
|
20241007,130900,136398310,991,991,991,991,5
|
|
20241007,130800,136393355,991,991,991,991,0
|
|
20241007,130700,136393355,991,991,991,991,2
|
|
20241007,130600,136391373,991,990,991,990,17
|
|
20241007,130500,136374527,991,991,991,991,10
|
|
20241007,130400,136364617,991,991,991,991,101
|
|
20241007,130300,136264526,988,991,991,988,2
|
|
20241007,130200,136262547,989,989,989,989,2
|
|
20241007,130100,136260569,991,988,991,988,2
|
|
20241007,130000,136258590,991,991,991,991,1
|
|
20241007,125900,136257599,988,988,988,988,1
|
|
20241007,125800,136256611,992,988,992,988,893
|
|
20241007,125700,135374323,992,992,992,992,1
|
|
20241007,125600,135373331,988,988,988,988,1
|
|
20241007,125500,135372343,992,992,992,992,1
|
|
20241007,125400,135371351,988,991,991,988,1200
|
|
20241007,125300,134183646,991,990,991,990,401
|
|
20241007,125200,133786256,991,990,991,990,2
|
|
20241007,125100,133784275,991,991,991,991,16
|
|
20241007,125000,133768419,991,991,991,991,0
|
|
20241007,124900,133768419,991,990,991,990,2
|
|
20241007,124800,133766438,991,991,991,991,1
|
|
20241007,124700,133765447,990,991,991,990,2
|
|
20241007,124600,133763466,991,990,991,990,17
|
|
20241007,124500,133746620,991,991,991,991,0
|
|
20241007,124400,133746620,991,991,991,991,1
|
|
20241007,124300,133745629,990,990,990,990,1
|
|
20241007,124200,133744639,991,991,991,991,1
|
|
20241007,124100,133743648,990,991,991,990,17
|
|
20241007,124000,133726802,991,991,991,991,1
|
|
20241007,123900,133725811,990,990,990,990,1
|
|
20241007,123800,133724821,991,989,991,989,102
|
|
20241007,123700,133623741,989,991,991,989,4
|
|
20241007,123600,133619779,992,989,992,989,2
|
|
20241007,123500,133617798,993,993,993,993,1
|
|
20241007,123400,133616805,993,993,993,993,0
|
|
20241007,123300,133616805,993,989,993,989,2
|
|
20241007,123200,133614823,993,993,993,993,1
|
|
20241007,123100,133613830,988,988,988,988,1
|
|
20241007,123000,133612842,993,993,993,993,0
|
|
20241007,122900,133612842,993,993,993,993,1
|
|
20241007,122800,133611849,993,987,993,987,3
|
|
20241007,122700,133608877,993,993,993,993,0
|
|
20241007,122600,133608877,993,990,993,986,854
|
|
20241007,122500,132766317,992,993,993,992,2
|
|
20241007,122400,132764332,988,988,988,988,1
|
|
20241007,122300,132763344,994,994,994,994,1
|
|
20241007,122200,132762350,987,990,990,987,334
|
|
20241007,122100,132431914,995,995,995,995,1
|
|
20241007,122000,132430919,990,994,995,990,1001
|
|
20241007,121900,131435533,994,989,994,989,4
|
|
20241007,121800,131431562,994,994,994,994,1
|
|
20241007,121700,131430568,989,989,989,989,0
|
|
20241007,121600,131430568,989,994,994,989,1515
|
|
20241007,121500,129924668,994,994,994,994,0
|
|
20241007,121400,129924668,994,994,994,994,1
|
|
20241007,121300,129923674,989,989,989,989,1
|
|
20241007,121200,129922685,995,995,995,995,1
|
|
20241007,121100,129921690,989,989,989,989,1
|
|
20241007,121000,129920701,995,995,995,995,1
|
|
20241007,120900,129919706,995,992,995,992,1060
|
|
20241007,120800,128866650,989,989,989,989,2
|
|
20241007,120700,128864672,992,991,992,991,350
|
|
20241007,120600,128517820,989,989,989,989,5
|
|
20241007,120500,128512875,991,991,991,991,1
|
|
20241007,120400,128511884,987,987,987,987,0
|
|
20241007,120300,128511884,987,987,987,987,0
|
|
20241007,120200,128511884,987,987,987,987,0
|
|
20241007,120100,128511884,987,987,987,987,0
|
|
20241007,120000,128511884,987,987,987,987,0
|
|
20241007,115900,128511884,987,987,987,987,100
|
|
20241007,115800,128413184,986,986,986,986,0
|
|
20241007,115700,128413184,986,986,986,986,0
|
|
20241007,115600,128413184,986,987,987,986,2848
|
|
20241007,115500,125603756,987,987,987,987,1782
|
|
20241007,115400,123844922,986,989,989,986,2773
|
|
20241007,115300,121107262,988,988,988,988,0
|
|
20241007,115200,121107262,988,988,988,988,0
|
|
20241007,115100,121107262,988,988,988,988,0
|
|
20241007,115000,121107262,988,988,988,988,0
|
|
20241007,114900,121107262,988,989,989,988,1000
|
|
20241007,114800,120119158,988,988,988,988,0
|
|
20241007,114700,120119158,988,988,988,988,0
|
|
20241007,114600,120119158,988,989,989,988,55
|
|
20241007,114500,120064802,989,989,989,989,200
|
|
20241007,114400,119867002,988,988,988,988,0
|
|
20241007,114300,119867002,988,988,988,988,1
|
|
20241007,114200,119866014,987,987,987,987,0
|
|
20241007,114100,119866014,987,991,991,987,1864
|
|
20241007,114000,118024621,992,992,992,992,0
|
|
20241007,113900,118024621,992,992,992,992,16
|
|
20241007,113800,118008749,995,995,995,995,0
|
|
20241007,113700,118008749,995,995,995,995,50
|
|
20241007,113600,117958999,995,995,995,995,10
|
|
20241007,113500,117949049,990,990,990,990,0
|
|
20241007,113400,117949049,990,990,990,990,0
|
|
20241007,113300,117949049,990,990,990,990,27
|
|
20241007,113200,117922319,990,990,990,990,39
|
|
20241007,113100,117883709,995,995,995,995,1
|
|
20241007,113000,117882714,990,992,992,990,1312
|
|
20241007,112900,116582283,992,992,992,992,0
|
|
20241007,112800,116582283,992,992,992,992,0
|
|
20241007,112700,116582283,992,992,992,992,1
|
|
20241007,112600,116581291,992,992,992,992,0
|
|
20241007,112500,116581291,992,994,994,992,1626
|
|
20241007,112400,114967957,994,994,994,994,10
|
|
20241007,112300,114958017,993,993,993,993,0
|
|
20241007,112200,114958017,993,993,993,993,0
|
|
20241007,112100,114958017,993,993,993,993,0
|
|
20241007,112000,114958017,993,993,993,993,0
|
|
20241007,111900,114958017,993,993,993,993,0
|
|
20241007,111800,114958017,993,993,993,993,166
|
|
20241007,111700,114793179,992,994,994,992,834
|
|
20241007,111600,113965501,995,993,995,993,208
|
|
20241007,111500,113758937,995,995,995,995,0
|
|
20241007,111400,113758937,995,995,995,995,0
|
|
20241007,111300,113758937,995,995,995,995,0
|
|
20241007,111200,113758937,995,995,995,995,50
|
|
20241007,111100,113709187,992,992,992,992,0
|
|
20241007,111000,113709187,992,992,992,992,0
|
|
20241007,110900,113709187,992,992,992,992,2
|
|
20241007,110800,113707203,992,992,992,992,0
|
|
20241007,110700,113707203,992,992,992,992,0
|
|
20241007,110600,113707203,992,994,994,992,500
|
|
20241007,110500,113211107,998,998,998,998,0
|
|
20241007,110400,113211107,998,998,998,998,1
|
|
20241007,110300,113210109,998,999,999,992,595
|
|
20241007,110200,112618861,999,999,999,999,1
|
|
20241007,110100,112617862,999,999,999,999,5
|
|
20241007,110000,112612867,999,999,999,999,0
|
|
20241007,105900,112612867,999,999,999,999,4
|
|
20241007,105800,112608871,1000,1000,1000,1000,1
|
|
20241007,105700,112607871,994,994,994,994,1
|
|
20241007,105600,112606877,993,993,993,993,1
|
|
20241007,105500,112605884,1000,1000,1000,1000,2
|
|
20241007,105400,112603884,993,993,993,993,1
|
|
20241007,105300,112602891,1000,994,1000,993,196
|
|
20241007,105200,112408237,993,995,995,993,123
|
|
20241007,105100,112285965,995,998,998,995,1384
|
|
20241007,105000,110906844,1000,1000,1000,1000,1
|
|
20241007,104900,110905844,998,998,998,998,0
|
|
20241007,104800,110905844,998,1000,1000,998,4
|
|
20241007,104700,110901848,1000,1000,1000,1000,1
|
|
20241007,104600,110900848,998,998,998,998,1
|
|
20241007,104500,110899850,1000,1000,1000,1000,0
|
|
20241007,104400,110899850,1000,1000,1000,1000,1
|
|
20241007,104300,110898850,999,999,999,999,15
|
|
20241007,104200,110883865,999,999,999,999,1
|
|
20241007,104100,110882866,1003,1003,1003,1003,0
|
|
20241007,104000,110882866,1003,999,1003,999,648
|
|
20241007,103900,110234078,999,1003,1003,999,133
|
|
20241007,103800,110101207,999,999,999,999,0
|
|
20241007,103700,110101207,999,999,999,999,0
|
|
20241007,103600,110101207,999,1000,1000,999,266
|
|
20241007,103500,109835457,999,999,999,999,1
|
|
20241007,103400,109834458,999,1003,1003,999,16
|
|
20241007,103300,109818470,999,999,999,999,0
|
|
20241007,103200,109818470,999,999,999,999,28
|
|
20241007,103100,109790498,999,1002,1002,999,267
|
|
20241007,103000,109523518,1000,1000,1000,1000,0
|
|
20241007,102900,109523518,1000,1000,1000,1000,0
|
|
20241007,102800,109523518,1000,1000,1000,1000,0
|
|
20241007,102700,109523518,1000,1000,1000,1000,0
|
|
20241007,102600,109523518,1000,1003,1003,1000,2301
|
|
20241007,102500,107221424,1001,1001,1001,1001,15
|
|
20241007,102400,107206409,1001,1001,1001,1001,0
|
|
20241007,102300,107206409,1001,1003,1003,1001,9367
|
|
20241007,102200,97829892,1004,1004,1004,1004,0
|
|
20241007,102100,97829892,1004,1004,1004,1004,32
|
|
20241007,102000,97797764,1004,1004,1004,1004,0
|
|
20241007,101900,97797764,1004,1001,1004,1001,2600
|
|
20241007,101800,95187370,1001,1005,1005,1001,7
|
|
20241007,101700,95180346,1007,1005,1007,1005,2
|
|
20241007,101600,95178334,1006,1006,1006,1006,2
|
|
20241007,101500,95176322,1007,1007,1007,1007,1
|
|
20241007,101400,95175315,1007,1002,1007,1002,22
|
|
20241007,101300,95153166,1000,1005,1005,1000,2637
|
|
20241007,101200,92514598,1007,1007,1007,1007,0
|
|
20241007,101100,92514598,1007,1007,1007,1007,333
|
|
20241007,101000,92179267,1007,1007,1007,1007,2
|
|
20241007,100900,92177253,1002,1004,1004,1002,377
|
|
20241007,100800,91799403,1004,1004,1004,1004,5
|
|
20241007,100700,91794383,1002,1002,1002,1002,21
|
|
20241007,100600,91773341,1002,1002,1002,1002,11
|
|
20241007,100500,91762319,1007,1004,1007,1003,4379
|
|
20241007,100400,87354591,1008,1008,1008,1008,537
|
|
20241007,100300,86813295,1008,1008,1008,1008,300
|
|
20241007,100200,86510895,1008,1007,1008,1007,1488
|
|
20241007,100100,85011979,1007,1002,1007,1002,2002
|
|
20241007,100000,83000290,1002,1003,1003,1002,46
|
|
20241007,095900,82954153,1003,1003,1003,1003,1
|
|
20241007,095800,82953150,1006,1005,1006,1005,274
|
|
20241007,095700,82677778,1005,1004,1005,1004,67
|
|
20241007,095600,82610509,1003,1003,1003,1003,453
|
|
20241007,095500,82156150,1003,1003,1003,1003,17
|
|
20241007,095400,82139099,1002,1003,1003,1002,28
|
|
20241007,095300,82111018,1003,1002,1003,1002,41
|
|
20241007,095200,82069935,1002,1004,1004,1002,103
|
|
20241007,095100,81966716,1004,1004,1004,1004,100
|
|
20241007,095000,81866316,1002,1005,1005,1002,234
|
|
20241007,094900,81631752,1004,1002,1004,1002,2743
|
|
20241007,094800,78883204,1003,1004,1006,1003,129
|
|
20241007,094700,78753798,1007,1006,1007,1006,24
|
|
20241007,094600,78729649,1006,1006,1007,1003,2432
|
|
20241007,094500,76283374,1005,1003,1005,1003,2744
|
|
20241007,094400,73525981,1002,1003,1003,1002,821
|
|
20241007,094300,72703324,1002,1001,1002,1001,2086
|
|
20241007,094200,70613157,1001,1001,1001,998,2158
|
|
20241007,094100,68453002,1002,1002,1002,1002,0
|
|
20241007,094000,68453002,1002,1001,1002,996,2011
|
|
20241007,093900,66449698,1002,1001,1002,1001,837
|
|
20241007,093800,65611860,1002,1002,1002,1002,0
|
|
20241007,093700,65611860,1002,999,1002,999,4000
|
|
20241007,093600,61606516,997,997,997,997,0
|
|
20241007,093500,61606516,997,1000,1000,997,1160
|
|
20241007,093400,60446564,1000,1002,1002,1000,2761
|
|
20241007,093300,57685210,1002,1002,1002,1002,1
|
|
20241007,093200,57684208,1003,1000,1003,1000,2453
|
|
20241007,093100,55226923,1000,998,1002,998,2855
|
|
20241007,093000,52370108,996,996,996,996,66
|
|
20241007,092900,52304372,996,996,996,996,2
|
|
20241007,092800,52302380,989,989,989,989,75
|
|
20241007,092700,52228205,996,989,996,988,148
|
|
20241007,092600,52081906,989,987,989,986,1506
|
|
20241007,092500,50596956,987,989,989,987,6
|
|
20241007,092400,50591026,987,987,987,987,181
|
|
20241007,092300,50412379,986,988,988,986,748
|
|
20241007,092200,49674292,988,988,988,988,3000
|
|
20241007,092100,46710292,988,988,988,988,1
|
|
20241007,092000,46709304,985,985,985,985,0
|
|
20241007,091900,46709304,985,988,988,985,1853
|
|
20241007,091800,44881953,988,988,988,988,0
|
|
20241007,091700,44881953,988,989,989,988,339
|
|
20241007,091600,44546683,989,994,996,989,10002
|
|
20241007,091500,34586435,988,988,988,988,110
|
|
20241007,091400,34477755,988,988,989,988,940
|
|
20241007,091300,33548935,988,994,995,988,138
|
|
20241007,091200,33412116,995,992,995,992,912
|
|
20241007,091100,32505633,987,987,987,987,2
|
|
20241007,091000,32503659,987,989,989,987,121
|
|
20241007,090900,32383992,989,988,989,988,58
|
|
20241007,090800,32326673,985,985,985,985,0
|
|
20241007,090700,32326673,985,994,994,985,513
|
|
20241007,090600,31816868,985,990,996,985,5204
|
|
20241007,090500,26640737,985,985,985,985,2
|
|
20241007,090400,26638767,991,988,991,983,21
|
|
20241007,090300,26618056,993,986,993,986,3114
|
|
20241007,090200,23528677,981,982,982,981,4867
|
|
20241007,090100,18749480,982,983,989,982,4062
|
|
20241007,090000,14747561,983,990,990,983,14922
|