707 lines
30 KiB
CSV
707 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,204400,104124209,742,742,742,742,2192
|
|
20241007,204300,104124209,742,742,742,742,0
|
|
20241007,204200,104124209,742,742,742,742,0
|
|
20241007,204100,104124209,742,742,742,742,0
|
|
20241007,204000,104124209,742,742,742,742,0
|
|
20241007,203900,104124209,742,742,742,742,0
|
|
20241007,203800,104124209,742,742,742,742,0
|
|
20241007,203700,104124209,742,742,742,742,0
|
|
20241007,203600,104124209,742,742,742,742,0
|
|
20241007,203500,104124209,742,742,742,742,0
|
|
20241007,203400,104124209,742,742,742,742,0
|
|
20241007,203300,104124209,742,742,742,742,0
|
|
20241007,203200,104124209,742,742,742,742,0
|
|
20241007,203100,104124209,742,742,742,742,0
|
|
20241007,203000,104124209,742,742,742,742,0
|
|
20241007,202900,104124209,742,742,742,742,0
|
|
20241007,202800,104124209,742,742,742,742,0
|
|
20241007,202700,104124209,742,742,742,742,0
|
|
20241007,202600,104124209,742,742,742,742,0
|
|
20241007,202500,104124209,742,742,742,742,0
|
|
20241007,202400,104124209,742,742,742,742,0
|
|
20241007,202300,104124209,742,742,742,742,0
|
|
20241007,202200,104124209,742,742,742,742,0
|
|
20241007,202100,104124209,742,742,742,742,0
|
|
20241007,202000,104124209,742,742,742,742,0
|
|
20241007,201900,104124209,742,742,742,742,0
|
|
20241007,201800,104124209,742,742,742,742,0
|
|
20241007,201700,104124209,742,742,742,742,0
|
|
20241007,201600,104124209,742,742,742,742,0
|
|
20241007,201500,104124209,742,742,742,742,0
|
|
20241007,201400,104124209,742,742,742,742,2192
|
|
20241007,201300,104124209,742,742,742,742,0
|
|
20241007,201200,104124209,742,742,742,742,0
|
|
20241007,201100,104124209,742,742,742,742,0
|
|
20241007,201000,104124209,742,742,742,742,0
|
|
20241007,200900,104124209,742,742,742,742,0
|
|
20241007,200800,104124209,742,742,742,742,0
|
|
20241007,200700,104124209,742,742,742,742,0
|
|
20241007,200600,104124209,742,742,742,742,0
|
|
20241007,200500,104124209,742,742,742,742,0
|
|
20241007,200400,104124209,742,742,742,742,0
|
|
20241007,200300,104124209,742,742,742,742,0
|
|
20241007,200200,104124209,742,742,742,742,0
|
|
20241007,200100,104124209,742,742,742,742,0
|
|
20241007,200000,104124209,742,742,742,742,0
|
|
20241007,195900,104124209,742,742,742,742,0
|
|
20241007,195800,104124209,742,742,742,742,0
|
|
20241007,195700,104124209,742,742,742,742,0
|
|
20241007,195600,104124209,742,742,742,742,0
|
|
20241007,195500,104124209,742,742,742,742,0
|
|
20241007,195400,104124209,742,742,742,742,0
|
|
20241007,195300,104124209,742,742,742,742,0
|
|
20241007,195200,104124209,742,742,742,742,0
|
|
20241007,195100,104124209,742,742,742,742,0
|
|
20241007,195000,104124209,742,742,742,742,0
|
|
20241007,194900,104124209,742,742,742,742,0
|
|
20241007,194800,104124209,742,742,742,742,0
|
|
20241007,194700,104124209,742,742,742,742,0
|
|
20241007,194600,104124209,742,742,742,742,0
|
|
20241007,194500,104124209,742,742,742,742,0
|
|
20241007,194400,104124209,742,742,742,742,2192
|
|
20241007,194300,104124209,742,742,742,742,0
|
|
20241007,194200,104124209,742,742,742,742,0
|
|
20241007,194100,104124209,742,742,742,742,0
|
|
20241007,194000,104124209,742,742,742,742,0
|
|
20241007,193900,104124209,742,742,742,742,0
|
|
20241007,193800,104124209,742,742,742,742,0
|
|
20241007,193700,104124209,742,742,742,742,0
|
|
20241007,193600,104124209,742,742,742,742,0
|
|
20241007,193500,104124209,742,742,742,742,0
|
|
20241007,193400,104124209,742,742,742,742,0
|
|
20241007,193300,104124209,742,742,742,742,0
|
|
20241007,193200,104124209,742,742,742,742,0
|
|
20241007,193100,104124209,742,742,742,742,0
|
|
20241007,193000,104124209,742,742,742,742,0
|
|
20241007,192900,104124209,742,742,742,742,0
|
|
20241007,192800,104124209,742,742,742,742,0
|
|
20241007,192700,104124209,742,742,742,742,0
|
|
20241007,192600,104124209,742,742,742,742,0
|
|
20241007,192500,104124209,742,742,742,742,0
|
|
20241007,192400,104124209,742,742,742,742,0
|
|
20241007,192300,104124209,742,742,742,742,0
|
|
20241007,192200,104124209,742,742,742,742,0
|
|
20241007,192100,104124209,742,742,742,742,0
|
|
20241007,192000,104124209,742,742,742,742,0
|
|
20241007,191900,104124209,742,742,742,742,0
|
|
20241007,191800,104124209,742,742,742,742,0
|
|
20241007,191700,104124209,742,742,742,742,0
|
|
20241007,191600,104124209,742,742,742,742,0
|
|
20241007,191500,104124209,742,742,742,742,0
|
|
20241007,191400,104124209,742,742,742,742,2192
|
|
20241007,191300,104124209,742,742,742,742,0
|
|
20241007,191200,104124209,742,742,742,742,0
|
|
20241007,191100,104124209,742,742,742,742,0
|
|
20241007,191000,104124209,742,742,742,742,0
|
|
20241007,190900,104124209,742,742,742,742,0
|
|
20241007,190800,104124209,742,742,742,742,0
|
|
20241007,190700,104124209,742,742,742,742,0
|
|
20241007,190600,104124209,742,742,742,742,0
|
|
20241007,190500,104124209,742,742,742,742,0
|
|
20241007,190400,104124209,742,742,742,742,0
|
|
20241007,190300,104124209,742,742,742,742,0
|
|
20241007,190200,104124209,742,742,742,742,0
|
|
20241007,190100,104124209,742,742,742,742,0
|
|
20241007,190000,104124209,742,742,742,742,0
|
|
20241007,185900,104124209,742,742,742,742,0
|
|
20241007,185800,104124209,742,742,742,742,0
|
|
20241007,185700,104124209,742,742,742,742,0
|
|
20241007,185600,104124209,742,742,742,742,0
|
|
20241007,185500,104124209,742,742,742,742,0
|
|
20241007,185400,104124209,742,742,742,742,0
|
|
20241007,185300,104124209,742,742,742,742,0
|
|
20241007,185200,104124209,742,742,742,742,0
|
|
20241007,185100,104124209,742,742,742,742,0
|
|
20241007,185000,104124209,742,742,742,742,0
|
|
20241007,184900,104124209,742,742,742,742,0
|
|
20241007,184800,104124209,742,742,742,742,0
|
|
20241007,184700,104124209,742,742,742,742,0
|
|
20241007,184600,104124209,742,742,742,742,0
|
|
20241007,184500,104124209,742,742,742,742,0
|
|
20241007,184400,104124209,742,742,742,742,2192
|
|
20241007,184300,104124209,742,742,742,742,0
|
|
20241007,184200,104124209,742,742,742,742,0
|
|
20241007,184100,104124209,742,742,742,742,0
|
|
20241007,184000,104124209,742,742,742,742,0
|
|
20241007,183900,104124209,742,742,742,742,0
|
|
20241007,183800,104124209,742,742,742,742,0
|
|
20241007,183700,104124209,742,742,742,742,0
|
|
20241007,183600,104124209,742,742,742,742,0
|
|
20241007,183500,104124209,742,742,742,742,0
|
|
20241007,183400,104124209,742,742,742,742,0
|
|
20241007,183300,104124209,742,742,742,742,0
|
|
20241007,183200,104124209,742,742,742,742,0
|
|
20241007,183100,104124209,742,742,742,742,0
|
|
20241007,183000,104124209,742,742,742,742,0
|
|
20241007,182900,104124209,742,742,742,742,0
|
|
20241007,182800,104124209,742,742,742,742,0
|
|
20241007,182700,104124209,742,742,742,742,0
|
|
20241007,182600,104124209,742,742,742,742,0
|
|
20241007,182500,104124209,742,742,742,742,0
|
|
20241007,182400,104124209,742,742,742,742,0
|
|
20241007,182300,104124209,742,742,742,742,0
|
|
20241007,182200,104124209,742,742,742,742,0
|
|
20241007,182100,104124209,742,742,742,742,0
|
|
20241007,182000,104124209,742,742,742,742,0
|
|
20241007,181900,104124209,742,742,742,742,0
|
|
20241007,181800,104124209,742,742,742,742,0
|
|
20241007,181700,104124209,742,742,742,742,0
|
|
20241007,181600,104124209,742,742,742,742,0
|
|
20241007,181500,104124209,742,742,742,742,0
|
|
20241007,181400,104124209,742,742,742,742,2192
|
|
20241007,181300,104124209,742,742,742,742,0
|
|
20241007,181200,104124209,742,742,742,742,0
|
|
20241007,181100,104124209,742,742,742,742,0
|
|
20241007,181000,104124209,742,742,742,742,0
|
|
20241007,180900,104124209,742,742,742,742,0
|
|
20241007,180800,104124209,742,742,742,742,0
|
|
20241007,180700,104124209,742,742,742,742,0
|
|
20241007,180600,104124209,742,742,742,742,0
|
|
20241007,180500,104124209,742,742,742,742,0
|
|
20241007,180400,104124209,742,742,742,742,0
|
|
20241007,180300,104124209,742,742,742,742,0
|
|
20241007,180200,104124209,742,742,742,742,0
|
|
20241007,180100,104124209,742,742,742,742,0
|
|
20241007,180000,104124209,742,742,742,742,0
|
|
20241007,175900,104124209,742,742,742,742,0
|
|
20241007,175800,104124209,742,742,742,742,0
|
|
20241007,175700,104124209,742,742,742,742,0
|
|
20241007,175600,104124209,742,742,742,742,0
|
|
20241007,175500,104124209,742,742,742,742,0
|
|
20241007,175400,104124209,742,742,742,742,0
|
|
20241007,175300,104124209,742,742,742,742,0
|
|
20241007,175200,104124209,742,742,742,742,0
|
|
20241007,175100,104124209,742,742,742,742,0
|
|
20241007,175000,104124209,742,742,742,742,0
|
|
20241007,174900,104124209,742,742,742,742,0
|
|
20241007,174800,104124209,742,742,742,742,0
|
|
20241007,174700,104124209,742,742,742,742,0
|
|
20241007,174600,104124209,742,742,742,742,0
|
|
20241007,174500,104124209,742,742,742,742,0
|
|
20241007,174400,104124209,742,742,742,742,2192
|
|
20241007,174300,104124209,742,742,742,742,0
|
|
20241007,174200,104124209,742,742,742,742,0
|
|
20241007,174100,104124209,742,742,742,742,0
|
|
20241007,174000,104124209,742,742,742,742,0
|
|
20241007,173900,104124209,742,742,742,742,0
|
|
20241007,173800,104124209,742,742,742,742,0
|
|
20241007,173700,104124209,742,742,742,742,0
|
|
20241007,173600,104124209,742,742,742,742,0
|
|
20241007,173500,104124209,742,742,742,742,0
|
|
20241007,173400,104124209,742,742,742,742,0
|
|
20241007,173300,104124209,742,742,742,742,0
|
|
20241007,173200,104124209,742,742,742,742,0
|
|
20241007,173100,104124209,742,742,742,742,0
|
|
20241007,173000,104124209,742,742,742,742,0
|
|
20241007,172900,104124209,742,742,742,742,0
|
|
20241007,172800,104124209,742,742,742,742,0
|
|
20241007,172700,104124209,742,742,742,742,0
|
|
20241007,172600,104124209,742,742,742,742,0
|
|
20241007,172500,104124209,742,742,742,742,0
|
|
20241007,172400,104124209,742,742,742,742,0
|
|
20241007,172300,104124209,742,742,742,742,0
|
|
20241007,172200,104124209,742,742,742,742,0
|
|
20241007,172100,104124209,742,742,742,742,0
|
|
20241007,172000,104124209,742,742,742,742,0
|
|
20241007,171900,104124209,742,742,742,742,0
|
|
20241007,171800,104124209,742,742,742,742,0
|
|
20241007,171700,104124209,742,742,742,742,0
|
|
20241007,171600,104124209,742,742,742,742,0
|
|
20241007,171500,104124209,742,742,742,742,0
|
|
20241007,171400,104124209,742,742,742,742,2192
|
|
20241007,171300,104124209,742,742,742,742,0
|
|
20241007,171200,104124209,742,742,742,742,0
|
|
20241007,171100,104124209,742,742,742,742,0
|
|
20241007,171000,104124209,742,742,742,742,0
|
|
20241007,170900,104124209,742,742,742,742,0
|
|
20241007,170800,104124209,742,742,742,742,0
|
|
20241007,170700,104124209,742,742,742,742,0
|
|
20241007,170600,104124209,742,742,742,742,0
|
|
20241007,170500,104124209,742,742,742,742,0
|
|
20241007,170400,104124209,742,742,742,742,0
|
|
20241007,170300,104124209,742,742,742,742,0
|
|
20241007,170200,104124209,742,742,742,742,0
|
|
20241007,170100,104124209,742,742,742,742,0
|
|
20241007,170000,104124209,742,742,742,742,0
|
|
20241007,165900,104124209,742,742,742,742,0
|
|
20241007,165800,104124209,742,742,742,742,0
|
|
20241007,165700,104124209,742,742,742,742,0
|
|
20241007,165600,104124209,742,742,742,742,0
|
|
20241007,165500,104124209,742,742,742,742,0
|
|
20241007,165400,104124209,742,742,742,742,0
|
|
20241007,165300,104124209,742,742,742,742,0
|
|
20241007,165200,104124209,742,742,742,742,0
|
|
20241007,165100,104124209,742,742,742,742,0
|
|
20241007,165000,104124209,742,742,742,742,0
|
|
20241007,164900,104124209,742,742,742,742,0
|
|
20241007,164800,104124209,742,742,742,742,0
|
|
20241007,164700,104124209,742,742,742,742,0
|
|
20241007,164600,104124209,742,742,742,742,0
|
|
20241007,164500,104124209,742,742,742,742,0
|
|
20241007,164400,104124209,742,742,742,742,2192
|
|
20241007,164300,104124209,742,742,742,742,0
|
|
20241007,164200,104124209,742,742,742,742,0
|
|
20241007,164100,104124209,742,742,742,742,0
|
|
20241007,164000,104124209,742,742,742,742,0
|
|
20241007,163900,104124209,742,742,742,742,0
|
|
20241007,163800,104124209,742,742,742,742,0
|
|
20241007,163700,104124209,742,742,742,742,0
|
|
20241007,163600,104124209,742,742,742,742,0
|
|
20241007,163500,104124209,742,742,742,742,0
|
|
20241007,163400,104124209,742,742,742,742,0
|
|
20241007,163300,104124209,742,742,742,742,0
|
|
20241007,163200,104124209,742,742,742,742,0
|
|
20241007,163100,104124209,742,742,742,742,0
|
|
20241007,163000,104124209,742,742,742,742,0
|
|
20241007,162900,104124209,742,742,742,742,0
|
|
20241007,162800,104124209,742,742,742,742,0
|
|
20241007,162700,104124209,742,742,742,742,0
|
|
20241007,162600,104124209,742,742,742,742,0
|
|
20241007,162500,104124209,742,742,742,742,0
|
|
20241007,162400,104124209,742,742,742,742,0
|
|
20241007,162300,104124209,742,742,742,742,0
|
|
20241007,162200,104124209,742,742,742,742,0
|
|
20241007,162100,104124209,742,742,742,742,0
|
|
20241007,162000,104124209,742,742,742,742,0
|
|
20241007,161900,104124209,742,742,742,742,0
|
|
20241007,161800,104124209,742,742,742,742,0
|
|
20241007,161700,104124209,742,742,742,742,0
|
|
20241007,161600,104124209,742,742,742,742,0
|
|
20241007,161500,104124209,742,742,742,742,0
|
|
20241007,161400,104124209,742,742,742,742,2192
|
|
20241007,161300,104124209,742,742,742,742,0
|
|
20241007,161200,104124209,742,742,742,742,0
|
|
20241007,161100,104124209,742,742,742,742,0
|
|
20241007,161000,104124209,742,742,742,742,0
|
|
20241007,160900,104124209,742,742,742,742,0
|
|
20241007,160800,104124209,742,742,742,742,0
|
|
20241007,160700,104124209,742,742,742,742,0
|
|
20241007,160600,104124209,742,742,742,742,0
|
|
20241007,160500,104124209,742,742,742,742,0
|
|
20241007,160400,104124209,742,742,742,742,0
|
|
20241007,160300,104124209,742,742,742,742,0
|
|
20241007,160200,104124209,742,742,742,742,0
|
|
20241007,160100,104124209,742,742,742,742,0
|
|
20241007,160000,104124209,742,742,742,742,0
|
|
20241007,155900,104124209,742,742,742,742,0
|
|
20241007,155800,104124209,742,742,742,742,0
|
|
20241007,155700,104124209,742,742,742,742,0
|
|
20241007,155600,104124209,742,742,742,742,0
|
|
20241007,155500,104124209,742,742,742,742,0
|
|
20241007,155400,104124209,742,742,742,742,0
|
|
20241007,155300,104124209,742,742,742,742,0
|
|
20241007,155200,104124209,742,742,742,742,0
|
|
20241007,155100,104124209,742,742,742,742,0
|
|
20241007,155000,104124209,742,742,742,742,0
|
|
20241007,154900,104124209,742,742,742,742,0
|
|
20241007,154800,104124209,742,742,742,742,0
|
|
20241007,154700,104124209,742,742,742,742,0
|
|
20241007,154600,104124209,742,742,742,742,0
|
|
20241007,154500,104124209,742,742,742,742,0
|
|
20241007,154400,104124209,742,742,742,742,2192
|
|
20241007,154300,104124209,742,742,742,742,0
|
|
20241007,154200,104124209,742,742,742,742,0
|
|
20241007,154100,104124209,742,742,742,742,0
|
|
20241007,154000,104124209,742,742,742,742,0
|
|
20241007,153900,104124209,742,742,742,742,0
|
|
20241007,153800,104124209,742,742,742,742,0
|
|
20241007,153700,104124209,742,742,742,742,0
|
|
20241007,153600,104124209,742,742,742,742,0
|
|
20241007,153500,104124209,742,742,742,742,0
|
|
20241007,153400,104124209,742,742,742,742,0
|
|
20241007,153300,104124209,742,742,742,742,0
|
|
20241007,153200,104124209,742,742,742,742,0
|
|
20241007,153100,104124209,742,742,742,742,0
|
|
20241007,153000,104124209,742,742,742,742,2192
|
|
20241007,152900,102497745,742,742,742,742,0
|
|
20241007,152800,102497745,742,742,742,742,0
|
|
20241007,152700,102497745,742,742,742,742,0
|
|
20241007,152600,102497745,742,742,742,742,0
|
|
20241007,152500,102497745,742,742,742,742,0
|
|
20241007,152400,102497745,742,742,742,742,0
|
|
20241007,152300,102497745,742,742,742,742,0
|
|
20241007,152200,102497745,742,742,742,742,0
|
|
20241007,152100,102497745,742,742,742,742,0
|
|
20241007,152000,102497745,742,742,742,742,0
|
|
20241007,151900,102497745,742,742,742,742,0
|
|
20241007,151800,102497745,742,742,742,742,9
|
|
20241007,151700,102491067,741,741,741,741,0
|
|
20241007,151600,102491067,741,741,741,741,358
|
|
20241007,151500,102225789,744,744,744,744,158
|
|
20241007,151400,102108237,744,744,744,744,0
|
|
20241007,151300,102108237,744,743,744,743,672
|
|
20241007,151200,101608364,741,741,741,741,0
|
|
20241007,151100,101608364,741,741,741,741,2550
|
|
20241007,151000,99718814,741,741,741,741,0
|
|
20241007,150900,99718814,741,741,741,741,0
|
|
20241007,150800,99718814,741,741,741,741,0
|
|
20241007,150700,99718814,741,741,741,741,0
|
|
20241007,150600,99718814,741,741,741,741,1186
|
|
20241007,150500,98839988,742,742,742,742,0
|
|
20241007,150400,98839988,742,742,742,742,0
|
|
20241007,150300,98839988,742,742,742,742,0
|
|
20241007,150200,98839988,742,742,742,742,0
|
|
20241007,150100,98839988,742,742,742,742,0
|
|
20241007,150000,98839988,742,744,744,742,666
|
|
20241007,145900,98345416,744,744,744,744,3000
|
|
20241007,145800,96113416,744,744,744,744,234
|
|
20241007,145700,95939320,744,744,744,744,0
|
|
20241007,145600,95939320,744,744,744,744,0
|
|
20241007,145500,95939320,744,745,745,743,490
|
|
20241007,145400,95575157,744,744,744,744,0
|
|
20241007,145300,95575157,744,744,744,744,0
|
|
20241007,145200,95575157,744,747,747,744,552
|
|
20241007,145100,95164463,745,745,745,745,1210
|
|
20241007,145000,94263013,745,745,745,745,0
|
|
20241007,144900,94263013,745,745,745,745,0
|
|
20241007,144800,94263013,745,745,745,745,0
|
|
20241007,144700,94263013,745,745,745,745,0
|
|
20241007,144600,94263013,745,745,745,745,400
|
|
20241007,144500,93965013,745,745,745,745,0
|
|
20241007,144400,93965013,745,745,745,745,0
|
|
20241007,144300,93965013,745,745,745,745,0
|
|
20241007,144200,93965013,745,745,745,745,0
|
|
20241007,144100,93965013,745,745,745,745,0
|
|
20241007,144000,93965013,745,745,745,745,927
|
|
20241007,143900,93274398,744,744,744,744,0
|
|
20241007,143800,93274398,744,744,744,744,0
|
|
20241007,143700,93274398,744,744,744,744,349
|
|
20241007,143600,93014742,745,745,745,745,2700
|
|
20241007,143500,91003242,745,745,745,745,1366
|
|
20241007,143400,89985572,745,745,745,745,0
|
|
20241007,143300,89985572,745,745,745,745,10
|
|
20241007,143200,89978122,745,746,746,745,2762
|
|
20241007,143100,87920423,747,747,747,747,0
|
|
20241007,143000,87920423,747,747,747,747,0
|
|
20241007,142900,87920423,747,747,747,747,0
|
|
20241007,142800,87920423,747,747,747,747,518
|
|
20241007,142700,87533477,747,747,747,747,13
|
|
20241007,142600,87523766,747,747,747,747,0
|
|
20241007,142500,87523766,747,747,747,747,0
|
|
20241007,142400,87523766,747,747,747,747,0
|
|
20241007,142300,87523766,747,747,747,747,0
|
|
20241007,142200,87523766,747,747,747,747,110
|
|
20241007,142100,87441596,747,747,747,747,0
|
|
20241007,142000,87441596,747,747,747,747,321
|
|
20241007,141900,87201809,745,745,745,745,0
|
|
20241007,141800,87201809,745,745,745,745,0
|
|
20241007,141700,87201809,745,745,745,745,0
|
|
20241007,141600,87201809,745,745,745,745,0
|
|
20241007,141500,87201809,745,744,745,744,1105
|
|
20241007,141400,86378631,745,745,745,745,0
|
|
20241007,141300,86378631,745,745,745,745,50
|
|
20241007,141200,86341381,745,745,745,745,60
|
|
20241007,141100,86296681,745,745,745,745,0
|
|
20241007,141000,86296681,745,745,745,745,0
|
|
20241007,140900,86296681,745,746,746,745,548
|
|
20241007,140800,85888360,747,747,747,747,0
|
|
20241007,140700,85888360,747,747,747,747,0
|
|
20241007,140600,85888360,747,747,747,747,0
|
|
20241007,140500,85888360,747,747,747,747,49
|
|
20241007,140400,85851757,746,746,746,746,0
|
|
20241007,140300,85851757,746,746,746,746,0
|
|
20241007,140200,85851757,746,746,746,746,0
|
|
20241007,140100,85851757,746,746,746,746,0
|
|
20241007,140000,85851757,746,746,746,746,0
|
|
20241007,135900,85851757,746,746,746,746,0
|
|
20241007,135800,85851757,746,746,746,746,0
|
|
20241007,135700,85851757,746,746,746,746,1
|
|
20241007,135600,85851011,748,748,748,748,0
|
|
20241007,135500,85851011,748,748,748,748,0
|
|
20241007,135400,85851011,748,748,748,748,0
|
|
20241007,135300,85851011,748,748,748,748,1
|
|
20241007,135200,85850263,742,742,742,742,0
|
|
20241007,135100,85850263,742,742,742,742,0
|
|
20241007,135000,85850263,742,742,742,742,0
|
|
20241007,134900,85850263,742,742,742,742,0
|
|
20241007,134800,85850263,742,742,742,742,0
|
|
20241007,134700,85850263,742,742,742,742,0
|
|
20241007,134600,85850263,742,743,743,742,1162
|
|
20241007,134500,84987685,743,743,743,743,0
|
|
20241007,134400,84987685,743,743,743,743,0
|
|
20241007,134300,84987685,743,743,743,743,0
|
|
20241007,134200,84987685,743,743,743,743,0
|
|
20241007,134100,84987685,743,743,743,743,0
|
|
20241007,134000,84987685,743,743,743,743,0
|
|
20241007,133900,84987685,743,743,743,743,0
|
|
20241007,133800,84987685,743,743,743,743,0
|
|
20241007,133700,84987685,743,743,743,743,0
|
|
20241007,133600,84987685,743,743,743,743,0
|
|
20241007,133500,84987685,743,743,743,743,0
|
|
20241007,133400,84987685,743,743,743,743,0
|
|
20241007,133300,84987685,743,743,743,743,0
|
|
20241007,133200,84987685,743,744,744,743,5001
|
|
20241007,133100,81267178,748,748,748,748,0
|
|
20241007,133000,81267178,748,748,748,748,0
|
|
20241007,132900,81267178,748,748,748,748,0
|
|
20241007,132800,81267178,748,746,748,745,2863
|
|
20241007,132700,79133019,746,746,746,746,1
|
|
20241007,132600,79132273,746,746,746,746,0
|
|
20241007,132500,79132273,746,746,746,746,1
|
|
20241007,132400,79131527,746,746,746,746,0
|
|
20241007,132300,79131527,746,746,746,746,100
|
|
20241007,132200,79056927,746,746,746,746,2430
|
|
20241007,132100,77244147,744,744,744,744,0
|
|
20241007,132000,77244147,744,745,745,744,383
|
|
20241007,131900,76959170,745,745,746,745,1591
|
|
20241007,131800,75772519,742,742,742,742,0
|
|
20241007,131700,75772519,742,742,742,742,3
|
|
20241007,131600,75770293,745,745,745,745,0
|
|
20241007,131500,75770293,745,745,745,745,0
|
|
20241007,131400,75770293,745,745,745,745,0
|
|
20241007,131300,75770293,745,745,745,745,0
|
|
20241007,131200,75770293,745,745,745,745,90
|
|
20241007,131100,75703243,745,745,745,745,0
|
|
20241007,131000,75703243,745,745,745,745,100
|
|
20241007,130900,75628743,745,745,745,745,0
|
|
20241007,130800,75628743,745,745,745,745,0
|
|
20241007,130700,75628743,745,745,745,745,0
|
|
20241007,130600,75628743,745,745,745,745,0
|
|
20241007,130500,75628743,745,745,745,745,0
|
|
20241007,130400,75628743,745,745,745,745,0
|
|
20241007,130300,75628743,745,745,745,745,0
|
|
20241007,130200,75628743,745,745,745,745,0
|
|
20241007,130100,75628743,745,745,745,745,10
|
|
20241007,130000,75621293,745,745,745,745,0
|
|
20241007,125900,75621293,745,745,745,745,1
|
|
20241007,125800,75620548,741,741,741,741,0
|
|
20241007,125700,75620548,741,741,741,741,0
|
|
20241007,125600,75620548,741,741,741,741,165
|
|
20241007,125500,75498283,741,741,741,741,0
|
|
20241007,125400,75498283,741,741,741,741,0
|
|
20241007,125300,75498283,741,741,741,741,0
|
|
20241007,125200,75498283,741,741,741,741,0
|
|
20241007,125100,75498283,741,741,741,741,60
|
|
20241007,125000,75453823,741,741,741,741,1
|
|
20241007,124900,75453082,744,744,744,744,10
|
|
20241007,124800,75445642,744,744,744,744,0
|
|
20241007,124700,75445642,744,744,744,744,0
|
|
20241007,124600,75445642,744,744,744,744,0
|
|
20241007,124500,75445642,744,744,744,744,2
|
|
20241007,124400,75444154,744,744,744,744,0
|
|
20241007,124300,75444154,744,744,744,744,0
|
|
20241007,124200,75444154,744,744,744,744,0
|
|
20241007,124100,75444154,744,744,744,744,0
|
|
20241007,124000,75444154,744,744,744,744,0
|
|
20241007,123900,75444154,744,744,744,744,10
|
|
20241007,123800,75436714,744,744,744,744,0
|
|
20241007,123700,75436714,744,744,744,744,0
|
|
20241007,123600,75436714,744,744,744,741,5527
|
|
20241007,123500,71338416,748,748,748,748,0
|
|
20241007,123400,71338416,748,748,748,748,0
|
|
20241007,123300,71338416,748,748,748,748,0
|
|
20241007,123200,71338416,748,748,748,748,0
|
|
20241007,123100,71338416,748,748,748,748,0
|
|
20241007,123000,71338416,748,748,748,748,0
|
|
20241007,122900,71338416,748,748,748,748,0
|
|
20241007,122800,71338416,748,748,748,748,0
|
|
20241007,122700,71338416,748,748,748,748,0
|
|
20241007,122600,71338416,748,748,748,748,0
|
|
20241007,122500,71338416,748,748,748,748,0
|
|
20241007,122400,71338416,748,748,748,748,0
|
|
20241007,122300,71338416,748,748,748,748,0
|
|
20241007,122200,71338416,748,748,748,748,0
|
|
20241007,122100,71338416,748,748,748,748,0
|
|
20241007,122000,71338416,748,745,748,745,4000
|
|
20241007,121900,68352627,745,745,745,745,10
|
|
20241007,121800,68345177,742,742,742,742,0
|
|
20241007,121700,68345177,742,742,742,742,0
|
|
20241007,121600,68345177,742,742,742,742,0
|
|
20241007,121500,68345177,742,742,742,742,0
|
|
20241007,121400,68345177,742,742,742,742,0
|
|
20241007,121300,68345177,742,742,742,742,0
|
|
20241007,121200,68345177,742,742,742,742,0
|
|
20241007,121100,68345177,742,742,742,742,0
|
|
20241007,121000,68345177,742,742,742,742,0
|
|
20241007,120900,68345177,742,742,742,742,0
|
|
20241007,120800,68345177,742,742,742,742,0
|
|
20241007,120700,68345177,742,742,742,742,0
|
|
20241007,120600,68345177,742,742,742,742,0
|
|
20241007,120500,68345177,742,742,742,742,0
|
|
20241007,120400,68345177,742,742,742,742,35
|
|
20241007,120300,68319207,742,744,744,742,34
|
|
20241007,120200,68293966,745,745,745,745,0
|
|
20241007,120100,68293966,745,745,745,745,0
|
|
20241007,120000,68293966,745,745,745,745,0
|
|
20241007,115900,68293966,745,745,745,745,225
|
|
20241007,115800,68126341,745,745,745,745,0
|
|
20241007,115700,68126341,745,745,745,745,0
|
|
20241007,115600,68126341,745,745,745,745,0
|
|
20241007,115500,68126341,745,745,745,745,0
|
|
20241007,115400,68126341,745,745,745,745,0
|
|
20241007,115300,68126341,745,745,745,745,1
|
|
20241007,115200,68125596,745,745,745,745,0
|
|
20241007,115100,68125596,745,745,745,745,0
|
|
20241007,115000,68125596,745,745,745,745,0
|
|
20241007,114900,68125596,745,745,745,745,136
|
|
20241007,114800,68024276,745,745,745,745,0
|
|
20241007,114700,68024276,745,745,745,745,0
|
|
20241007,114600,68024276,745,745,745,745,229
|
|
20241007,114500,67853671,745,745,745,745,0
|
|
20241007,114400,67853671,745,745,745,745,0
|
|
20241007,114300,67853671,745,745,745,745,0
|
|
20241007,114200,67853671,745,743,745,741,11
|
|
20241007,114100,67845513,744,744,744,744,0
|
|
20241007,114000,67845513,744,744,744,744,5
|
|
20241007,113900,67841793,743,740,743,740,1473
|
|
20241007,113800,66751770,740,740,740,740,0
|
|
20241007,113700,66751770,740,740,740,740,0
|
|
20241007,113600,66751770,740,740,740,740,0
|
|
20241007,113500,66751770,740,740,740,740,10
|
|
20241007,113400,66744370,741,741,741,741,226
|
|
20241007,113300,66576904,746,746,746,746,70
|
|
20241007,113200,66524684,741,741,741,741,0
|
|
20241007,113100,66524684,741,741,741,741,2000
|
|
20241007,113000,65042684,741,741,741,741,0
|
|
20241007,112900,65042684,741,741,741,741,0
|
|
20241007,112800,65042684,741,741,741,741,12000
|
|
20241007,112700,56150684,740,740,740,740,0
|
|
20241007,112600,56150684,740,740,740,740,0
|
|
20241007,112500,56150684,740,746,746,740,1641
|
|
20241007,112400,54936239,746,746,746,746,399
|
|
20241007,112300,54638585,746,746,746,746,0
|
|
20241007,112200,54638585,746,746,746,746,500
|
|
20241007,112100,54265585,746,746,746,746,6
|
|
20241007,112000,54261109,747,747,747,747,0
|
|
20241007,111900,54261109,747,747,747,747,0
|
|
20241007,111800,54261109,747,740,747,738,12001
|
|
20241007,111700,45400362,740,741,741,736,15476
|
|
20241007,111600,33960026,740,748,748,740,10010
|
|
20241007,111500,26507985,748,751,751,748,12578
|
|
20241007,111400,17086854,751,751,751,751,0
|
|
20241007,111300,17086854,751,751,751,751,1346
|
|
20241007,111200,16076008,750,750,750,750,0
|
|
20241007,111100,16076008,750,750,750,750,0
|
|
20241007,111000,16076008,750,750,750,750,0
|
|
20241007,110900,16076008,750,750,750,750,0
|
|
20241007,110800,16076008,750,750,750,750,0
|
|
20241007,110700,16076008,750,750,750,750,0
|
|
20241007,110600,16076008,750,750,750,750,0
|
|
20241007,110500,16076008,750,750,750,750,0
|
|
20241007,110400,16076008,750,750,750,750,0
|
|
20241007,110300,16076008,750,750,750,750,226
|
|
20241007,110200,15906508,749,749,749,749,0
|
|
20241007,110100,15906508,749,749,749,749,0
|
|
20241007,110000,15906508,749,749,749,749,0
|
|
20241007,105900,15906508,749,749,749,749,2
|
|
20241007,105800,15905010,750,750,750,750,47
|
|
20241007,105700,15869760,751,751,751,751,0
|
|
20241007,105600,15869760,751,751,751,751,0
|
|
20241007,105500,15869760,751,750,752,750,6
|
|
20241007,105400,15865257,750,750,750,750,0
|
|
20241007,105300,15865257,750,750,750,750,11
|
|
20241007,105200,15857007,751,751,751,751,2501
|
|
20241007,105100,13978756,752,752,752,752,0
|
|
20241007,105000,13978756,752,752,752,752,0
|
|
20241007,104900,13978756,752,752,752,752,0
|
|
20241007,104800,13978756,752,752,752,752,0
|
|
20241007,104700,13978756,752,752,752,752,0
|
|
20241007,104600,13978756,752,752,752,752,1
|
|
20241007,104500,13978004,753,753,753,753,0
|
|
20241007,104400,13978004,753,753,753,753,0
|
|
20241007,104300,13978004,753,753,753,753,3
|
|
20241007,104200,13975745,754,750,754,750,2
|
|
20241007,104100,13974241,749,749,749,749,0
|
|
20241007,104000,13974241,749,749,749,749,0
|
|
20241007,103900,13974241,749,749,749,749,0
|
|
20241007,103800,13974241,749,749,749,749,0
|
|
20241007,103700,13974241,749,749,749,749,0
|
|
20241007,103600,13974241,749,749,749,749,9
|
|
20241007,103500,13967500,749,749,749,749,0
|
|
20241007,103400,13967500,749,749,749,749,0
|
|
20241007,103300,13967500,749,749,749,749,0
|
|
20241007,103200,13967500,749,749,749,749,0
|
|
20241007,103100,13967500,749,749,749,749,0
|
|
20241007,103000,13967500,749,749,749,749,0
|
|
20241007,102900,13967500,749,749,749,749,0
|
|
20241007,102800,13967500,749,749,749,749,0
|
|
20241007,102700,13967500,749,749,749,749,0
|
|
20241007,102600,13967500,749,749,749,749,0
|
|
20241007,102500,13967500,749,749,749,749,0
|
|
20241007,102400,13967500,749,749,749,749,2400
|
|
20241007,102300,12169900,749,749,749,749,840
|
|
20241007,102200,11540740,750,750,750,750,0
|
|
20241007,102100,11540740,750,750,750,750,0
|
|
20241007,102000,11540740,750,750,750,750,0
|
|
20241007,101900,11540740,750,750,750,750,14
|
|
20241007,101800,11530240,751,751,751,751,0
|
|
20241007,101700,11530240,751,751,751,751,0
|
|
20241007,101600,11530240,751,751,751,751,0
|
|
20241007,101500,11530240,751,751,751,751,1
|
|
20241007,101400,11529489,752,752,752,752,50
|
|
20241007,101300,11491889,752,752,752,752,0
|
|
20241007,101200,11491889,752,752,752,752,0
|
|
20241007,101100,11491889,752,754,754,752,3
|
|
20241007,101000,11489630,755,755,755,755,0
|
|
20241007,100900,11489630,755,755,755,755,0
|
|
20241007,100800,11489630,755,755,755,755,10
|
|
20241007,100700,11482080,755,755,755,755,0
|
|
20241007,100600,11482080,755,755,755,755,0
|
|
20241007,100500,11482080,755,755,755,755,3
|
|
20241007,100400,11479815,755,749,755,748,2493
|
|
20241007,100300,9615034,749,749,749,749,277
|
|
20241007,100200,9407561,749,749,749,749,3
|
|
20241007,100100,9405314,749,749,749,749,211
|
|
20241007,100000,9247275,749,749,749,749,0
|
|
20241007,095900,9247275,749,749,749,749,43
|
|
20241007,095800,9215068,749,749,749,749,18
|
|
20241007,095700,9201586,749,749,749,749,0
|
|
20241007,095600,9201586,749,749,749,749,0
|
|
20241007,095500,9201586,749,749,749,749,0
|
|
20241007,095400,9201586,749,749,749,749,100
|
|
20241007,095300,9126686,748,748,748,748,0
|
|
20241007,095200,9126686,748,748,748,748,0
|
|
20241007,095100,9126686,748,748,748,748,0
|
|
20241007,095000,9126686,748,748,748,748,0
|
|
20241007,094900,9126686,748,748,748,748,0
|
|
20241007,094800,9126686,748,748,748,748,0
|
|
20241007,094700,9126686,748,749,749,748,573
|
|
20241007,094600,8698078,749,749,749,749,18
|
|
20241007,094500,8684596,750,750,750,750,2
|
|
20241007,094400,8683096,750,751,751,749,921
|
|
20241007,094300,7992845,750,750,750,750,0
|
|
20241007,094200,7992845,750,750,750,750,0
|
|
20241007,094100,7992845,750,750,750,750,0
|
|
20241007,094000,7992845,750,750,750,750,3
|
|
20241007,093900,7990595,750,750,750,750,401
|
|
20241007,093800,7689845,750,750,750,750,0
|
|
20241007,093700,7689845,750,750,750,750,25
|
|
20241007,093600,7671095,750,750,750,750,0
|
|
20241007,093500,7671095,750,750,750,750,626
|
|
20241007,093400,7201595,749,749,749,749,1020
|
|
20241007,093300,6437615,749,749,749,749,0
|
|
20241007,093200,6437615,749,749,749,749,1
|
|
20241007,093100,6436866,750,750,750,750,349
|
|
20241007,093000,6175116,750,750,750,750,0
|
|
20241007,092900,6175116,750,750,750,750,10
|
|
20241007,092800,6167616,750,750,750,750,0
|
|
20241007,092700,6167616,750,750,750,750,0
|
|
20241007,092600,6167616,750,750,750,750,0
|
|
20241007,092500,6167616,750,750,750,750,0
|
|
20241007,092400,6167616,750,750,750,750,285
|
|
20241007,092300,5953866,750,750,750,750,6
|
|
20241007,092200,5949366,750,750,750,750,0
|
|
20241007,092100,5949366,750,750,750,750,0
|
|
20241007,092000,5949366,750,757,757,750,1552
|
|
20241007,091900,4785002,758,758,758,758,0
|
|
20241007,091800,4785002,758,758,758,758,0
|
|
20241007,091700,4785002,758,758,758,758,0
|
|
20241007,091600,4785002,758,758,758,758,500
|
|
20241007,091500,4406002,758,758,758,758,1
|
|
20241007,091400,4405244,747,747,747,747,0
|
|
20241007,091300,4405244,747,747,747,747,0
|
|
20241007,091200,4405244,747,747,747,747,0
|
|
20241007,091100,4405244,747,750,750,747,579
|
|
20241007,091000,3972179,758,758,758,758,0
|
|
20241007,090900,3972179,758,758,758,758,0
|
|
20241007,090800,3972179,758,758,758,758,0
|
|
20241007,090700,3972179,758,758,758,758,0
|
|
20241007,090600,3972179,758,758,758,758,0
|
|
20241007,090500,3972179,758,750,758,745,970
|
|
20241007,090400,3248368,751,751,751,751,1000
|
|
20241007,090300,2497368,751,751,751,751,3234
|
|
20241007,090200,68634,751,751,751,751,0
|
|
20241007,090100,68634,751,751,751,751,0
|
|
20241007,090000,68634,751,759,759,751,91
|