682 lines
29 KiB
CSV
682 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201900,43206713,907,907,907,907,601
|
|
20241007,201800,43206713,907,907,907,907,0
|
|
20241007,201700,43206713,907,907,907,907,0
|
|
20241007,201600,43206713,907,907,907,907,0
|
|
20241007,201500,43206713,907,907,907,907,0
|
|
20241007,201400,43206713,907,907,907,907,0
|
|
20241007,201300,43206713,907,907,907,907,0
|
|
20241007,201200,43206713,907,907,907,907,0
|
|
20241007,201100,43206713,907,907,907,907,0
|
|
20241007,201000,43206713,907,907,907,907,0
|
|
20241007,200900,43206713,907,907,907,907,0
|
|
20241007,200800,43206713,907,907,907,907,0
|
|
20241007,200700,43206713,907,907,907,907,0
|
|
20241007,200600,43206713,907,907,907,907,0
|
|
20241007,200500,43206713,907,907,907,907,0
|
|
20241007,200400,43206713,907,907,907,907,0
|
|
20241007,200300,43206713,907,907,907,907,0
|
|
20241007,200200,43206713,907,907,907,907,0
|
|
20241007,200100,43206713,907,907,907,907,0
|
|
20241007,200000,43206713,907,907,907,907,0
|
|
20241007,195900,43206713,907,907,907,907,0
|
|
20241007,195800,43206713,907,907,907,907,0
|
|
20241007,195700,43206713,907,907,907,907,0
|
|
20241007,195600,43206713,907,907,907,907,0
|
|
20241007,195500,43206713,907,907,907,907,0
|
|
20241007,195400,43206713,907,907,907,907,0
|
|
20241007,195300,43206713,907,907,907,907,0
|
|
20241007,195200,43206713,907,907,907,907,0
|
|
20241007,195100,43206713,907,907,907,907,0
|
|
20241007,195000,43206713,907,907,907,907,0
|
|
20241007,194900,43206713,907,907,907,907,601
|
|
20241007,194800,43206713,907,907,907,907,0
|
|
20241007,194700,43206713,907,907,907,907,0
|
|
20241007,194600,43206713,907,907,907,907,0
|
|
20241007,194500,43206713,907,907,907,907,0
|
|
20241007,194400,43206713,907,907,907,907,0
|
|
20241007,194300,43206713,907,907,907,907,0
|
|
20241007,194200,43206713,907,907,907,907,0
|
|
20241007,194100,43206713,907,907,907,907,0
|
|
20241007,194000,43206713,907,907,907,907,0
|
|
20241007,193900,43206713,907,907,907,907,0
|
|
20241007,193800,43206713,907,907,907,907,0
|
|
20241007,193700,43206713,907,907,907,907,0
|
|
20241007,193600,43206713,907,907,907,907,0
|
|
20241007,193500,43206713,907,907,907,907,0
|
|
20241007,193400,43206713,907,907,907,907,0
|
|
20241007,193300,43206713,907,907,907,907,0
|
|
20241007,193200,43206713,907,907,907,907,0
|
|
20241007,193100,43206713,907,907,907,907,0
|
|
20241007,193000,43206713,907,907,907,907,0
|
|
20241007,192900,43206713,907,907,907,907,0
|
|
20241007,192800,43206713,907,907,907,907,0
|
|
20241007,192700,43206713,907,907,907,907,0
|
|
20241007,192600,43206713,907,907,907,907,0
|
|
20241007,192500,43206713,907,907,907,907,0
|
|
20241007,192400,43206713,907,907,907,907,0
|
|
20241007,192300,43206713,907,907,907,907,0
|
|
20241007,192200,43206713,907,907,907,907,0
|
|
20241007,192100,43206713,907,907,907,907,0
|
|
20241007,192000,43206713,907,907,907,907,0
|
|
20241007,191900,43206713,907,907,907,907,601
|
|
20241007,191800,43206713,907,907,907,907,0
|
|
20241007,191700,43206713,907,907,907,907,0
|
|
20241007,191600,43206713,907,907,907,907,0
|
|
20241007,191500,43206713,907,907,907,907,0
|
|
20241007,191400,43206713,907,907,907,907,0
|
|
20241007,191300,43206713,907,907,907,907,0
|
|
20241007,191200,43206713,907,907,907,907,0
|
|
20241007,191100,43206713,907,907,907,907,0
|
|
20241007,191000,43206713,907,907,907,907,0
|
|
20241007,190900,43206713,907,907,907,907,0
|
|
20241007,190800,43206713,907,907,907,907,0
|
|
20241007,190700,43206713,907,907,907,907,0
|
|
20241007,190600,43206713,907,907,907,907,0
|
|
20241007,190500,43206713,907,907,907,907,0
|
|
20241007,190400,43206713,907,907,907,907,0
|
|
20241007,190300,43206713,907,907,907,907,0
|
|
20241007,190200,43206713,907,907,907,907,0
|
|
20241007,190100,43206713,907,907,907,907,0
|
|
20241007,190000,43206713,907,907,907,907,0
|
|
20241007,185900,43206713,907,907,907,907,0
|
|
20241007,185800,43206713,907,907,907,907,0
|
|
20241007,185700,43206713,907,907,907,907,0
|
|
20241007,185600,43206713,907,907,907,907,0
|
|
20241007,185500,43206713,907,907,907,907,0
|
|
20241007,185400,43206713,907,907,907,907,0
|
|
20241007,185300,43206713,907,907,907,907,0
|
|
20241007,185200,43206713,907,907,907,907,0
|
|
20241007,185100,43206713,907,907,907,907,0
|
|
20241007,185000,43206713,907,907,907,907,0
|
|
20241007,184900,43206713,907,907,907,907,601
|
|
20241007,184800,43206713,907,907,907,907,0
|
|
20241007,184700,43206713,907,907,907,907,0
|
|
20241007,184600,43206713,907,907,907,907,0
|
|
20241007,184500,43206713,907,907,907,907,0
|
|
20241007,184400,43206713,907,907,907,907,0
|
|
20241007,184300,43206713,907,907,907,907,0
|
|
20241007,184200,43206713,907,907,907,907,0
|
|
20241007,184100,43206713,907,907,907,907,0
|
|
20241007,184000,43206713,907,907,907,907,0
|
|
20241007,183900,43206713,907,907,907,907,0
|
|
20241007,183800,43206713,907,907,907,907,0
|
|
20241007,183700,43206713,907,907,907,907,0
|
|
20241007,183600,43206713,907,907,907,907,0
|
|
20241007,183500,43206713,907,907,907,907,0
|
|
20241007,183400,43206713,907,907,907,907,0
|
|
20241007,183300,43206713,907,907,907,907,0
|
|
20241007,183200,43206713,907,907,907,907,0
|
|
20241007,183100,43206713,907,907,907,907,0
|
|
20241007,183000,43206713,907,907,907,907,0
|
|
20241007,182900,43206713,907,907,907,907,0
|
|
20241007,182800,43206713,907,907,907,907,0
|
|
20241007,182700,43206713,907,907,907,907,0
|
|
20241007,182600,43206713,907,907,907,907,0
|
|
20241007,182500,43206713,907,907,907,907,0
|
|
20241007,182400,43206713,907,907,907,907,0
|
|
20241007,182300,43206713,907,907,907,907,0
|
|
20241007,182200,43206713,907,907,907,907,0
|
|
20241007,182100,43206713,907,907,907,907,0
|
|
20241007,182000,43206713,907,907,907,907,0
|
|
20241007,181900,43206713,907,907,907,907,601
|
|
20241007,181800,43206713,907,907,907,907,0
|
|
20241007,181700,43206713,907,907,907,907,0
|
|
20241007,181600,43206713,907,907,907,907,0
|
|
20241007,181500,43206713,907,907,907,907,0
|
|
20241007,181400,43206713,907,907,907,907,0
|
|
20241007,181300,43206713,907,907,907,907,0
|
|
20241007,181200,43206713,907,907,907,907,0
|
|
20241007,181100,43206713,907,907,907,907,0
|
|
20241007,181000,43206713,907,907,907,907,0
|
|
20241007,180900,43206713,907,907,907,907,0
|
|
20241007,180800,43206713,907,907,907,907,0
|
|
20241007,180700,43206713,907,907,907,907,0
|
|
20241007,180600,43206713,907,907,907,907,0
|
|
20241007,180500,43206713,907,907,907,907,0
|
|
20241007,180400,43206713,907,907,907,907,0
|
|
20241007,180300,43206713,907,907,907,907,0
|
|
20241007,180200,43206713,907,907,907,907,0
|
|
20241007,180100,43206713,907,907,907,907,0
|
|
20241007,180000,43206713,907,907,907,907,0
|
|
20241007,175900,43206713,907,907,907,907,0
|
|
20241007,175800,43206713,907,907,907,907,0
|
|
20241007,175700,43206713,907,907,907,907,0
|
|
20241007,175600,43206713,907,907,907,907,0
|
|
20241007,175500,43206713,907,907,907,907,0
|
|
20241007,175400,43206713,907,907,907,907,0
|
|
20241007,175300,43206713,907,907,907,907,0
|
|
20241007,175200,43206713,907,907,907,907,0
|
|
20241007,175100,43206713,907,907,907,907,0
|
|
20241007,175000,43206713,907,907,907,907,0
|
|
20241007,174900,43206713,907,907,907,907,601
|
|
20241007,174800,43206713,907,907,907,907,0
|
|
20241007,174700,43206713,907,907,907,907,0
|
|
20241007,174600,43206713,907,907,907,907,0
|
|
20241007,174500,43206713,907,907,907,907,0
|
|
20241007,174400,43206713,907,907,907,907,0
|
|
20241007,174300,43206713,907,907,907,907,0
|
|
20241007,174200,43206713,907,907,907,907,0
|
|
20241007,174100,43206713,907,907,907,907,0
|
|
20241007,174000,43206713,907,907,907,907,0
|
|
20241007,173900,43206713,907,907,907,907,0
|
|
20241007,173800,43206713,907,907,907,907,0
|
|
20241007,173700,43206713,907,907,907,907,0
|
|
20241007,173600,43206713,907,907,907,907,0
|
|
20241007,173500,43206713,907,907,907,907,0
|
|
20241007,173400,43206713,907,907,907,907,0
|
|
20241007,173300,43206713,907,907,907,907,0
|
|
20241007,173200,43206713,907,907,907,907,0
|
|
20241007,173100,43206713,907,907,907,907,0
|
|
20241007,173000,43206713,907,907,907,907,0
|
|
20241007,172900,43206713,907,907,907,907,0
|
|
20241007,172800,43206713,907,907,907,907,0
|
|
20241007,172700,43206713,907,907,907,907,0
|
|
20241007,172600,43206713,907,907,907,907,0
|
|
20241007,172500,43206713,907,907,907,907,0
|
|
20241007,172400,43206713,907,907,907,907,0
|
|
20241007,172300,43206713,907,907,907,907,0
|
|
20241007,172200,43206713,907,907,907,907,0
|
|
20241007,172100,43206713,907,907,907,907,0
|
|
20241007,172000,43206713,907,907,907,907,0
|
|
20241007,171900,43206713,907,907,907,907,601
|
|
20241007,171800,43206713,907,907,907,907,0
|
|
20241007,171700,43206713,907,907,907,907,0
|
|
20241007,171600,43206713,907,907,907,907,0
|
|
20241007,171500,43206713,907,907,907,907,0
|
|
20241007,171400,43206713,907,907,907,907,0
|
|
20241007,171300,43206713,907,907,907,907,0
|
|
20241007,171200,43206713,907,907,907,907,0
|
|
20241007,171100,43206713,907,907,907,907,0
|
|
20241007,171000,43206713,907,907,907,907,0
|
|
20241007,170900,43206713,907,907,907,907,0
|
|
20241007,170800,43206713,907,907,907,907,0
|
|
20241007,170700,43206713,907,907,907,907,0
|
|
20241007,170600,43206713,907,907,907,907,0
|
|
20241007,170500,43206713,907,907,907,907,0
|
|
20241007,170400,43206713,907,907,907,907,0
|
|
20241007,170300,43206713,907,907,907,907,0
|
|
20241007,170200,43206713,907,907,907,907,0
|
|
20241007,170100,43206713,907,907,907,907,0
|
|
20241007,170000,43206713,907,907,907,907,0
|
|
20241007,165900,43206713,907,907,907,907,0
|
|
20241007,165800,43206713,907,907,907,907,0
|
|
20241007,165700,43206713,907,907,907,907,0
|
|
20241007,165600,43206713,907,907,907,907,0
|
|
20241007,165500,43206713,907,907,907,907,0
|
|
20241007,165400,43206713,907,907,907,907,0
|
|
20241007,165300,43206713,907,907,907,907,0
|
|
20241007,165200,43206713,907,907,907,907,0
|
|
20241007,165100,43206713,907,907,907,907,0
|
|
20241007,165000,43206713,907,907,907,907,0
|
|
20241007,164900,43206713,907,907,907,907,601
|
|
20241007,164800,43206713,907,907,907,907,0
|
|
20241007,164700,43206713,907,907,907,907,0
|
|
20241007,164600,43206713,907,907,907,907,0
|
|
20241007,164500,43206713,907,907,907,907,0
|
|
20241007,164400,43206713,907,907,907,907,0
|
|
20241007,164300,43206713,907,907,907,907,0
|
|
20241007,164200,43206713,907,907,907,907,0
|
|
20241007,164100,43206713,907,907,907,907,0
|
|
20241007,164000,43206713,907,907,907,907,0
|
|
20241007,163900,43206713,907,907,907,907,0
|
|
20241007,163800,43206713,907,907,907,907,0
|
|
20241007,163700,43206713,907,907,907,907,0
|
|
20241007,163600,43206713,907,907,907,907,0
|
|
20241007,163500,43206713,907,907,907,907,0
|
|
20241007,163400,43206713,907,907,907,907,0
|
|
20241007,163300,43206713,907,907,907,907,0
|
|
20241007,163200,43206713,907,907,907,907,0
|
|
20241007,163100,43206713,907,907,907,907,0
|
|
20241007,163000,43206713,907,907,907,907,0
|
|
20241007,162900,43206713,907,907,907,907,0
|
|
20241007,162800,43206713,907,907,907,907,0
|
|
20241007,162700,43206713,907,907,907,907,0
|
|
20241007,162600,43206713,907,907,907,907,0
|
|
20241007,162500,43206713,907,907,907,907,0
|
|
20241007,162400,43206713,907,907,907,907,0
|
|
20241007,162300,43206713,907,907,907,907,0
|
|
20241007,162200,43206713,907,907,907,907,0
|
|
20241007,162100,43206713,907,907,907,907,0
|
|
20241007,162000,43206713,907,907,907,907,0
|
|
20241007,161900,43206713,907,907,907,907,601
|
|
20241007,161800,43206713,907,907,907,907,0
|
|
20241007,161700,43206713,907,907,907,907,0
|
|
20241007,161600,43206713,907,907,907,907,0
|
|
20241007,161500,43206713,907,907,907,907,0
|
|
20241007,161400,43206713,907,907,907,907,0
|
|
20241007,161300,43206713,907,907,907,907,0
|
|
20241007,161200,43206713,907,907,907,907,0
|
|
20241007,161100,43206713,907,907,907,907,0
|
|
20241007,161000,43206713,907,907,907,907,0
|
|
20241007,160900,43206713,907,907,907,907,0
|
|
20241007,160800,43206713,907,907,907,907,0
|
|
20241007,160700,43206713,907,907,907,907,0
|
|
20241007,160600,43206713,907,907,907,907,0
|
|
20241007,160500,43206713,907,907,907,907,0
|
|
20241007,160400,43206713,907,907,907,907,0
|
|
20241007,160300,43206713,907,907,907,907,0
|
|
20241007,160200,43206713,907,907,907,907,0
|
|
20241007,160100,43206713,907,907,907,907,0
|
|
20241007,160000,43206713,907,907,907,907,0
|
|
20241007,155900,43206713,907,907,907,907,0
|
|
20241007,155800,43206713,907,907,907,907,0
|
|
20241007,155700,43206713,907,907,907,907,0
|
|
20241007,155600,43206713,907,907,907,907,0
|
|
20241007,155500,43206713,907,907,907,907,0
|
|
20241007,155400,43206713,907,907,907,907,0
|
|
20241007,155300,43206713,907,907,907,907,0
|
|
20241007,155200,43206713,907,907,907,907,0
|
|
20241007,155100,43206713,907,907,907,907,0
|
|
20241007,155000,43206713,907,907,907,907,0
|
|
20241007,154900,43206713,907,907,907,907,601
|
|
20241007,154800,43206713,907,907,907,907,0
|
|
20241007,154700,43206713,907,907,907,907,0
|
|
20241007,154600,43206713,907,907,907,907,0
|
|
20241007,154500,43206713,907,907,907,907,0
|
|
20241007,154400,43206713,907,907,907,907,0
|
|
20241007,154300,43206713,907,907,907,907,0
|
|
20241007,154200,43206713,907,907,907,907,0
|
|
20241007,154100,43206713,907,907,907,907,0
|
|
20241007,154000,43206713,907,907,907,907,0
|
|
20241007,153900,43206713,907,907,907,907,0
|
|
20241007,153800,43206713,907,907,907,907,0
|
|
20241007,153700,43206713,907,907,907,907,0
|
|
20241007,153600,43206713,907,907,907,907,0
|
|
20241007,153500,43206713,907,907,907,907,0
|
|
20241007,153400,43206713,907,907,907,907,0
|
|
20241007,153300,43206713,907,907,907,907,0
|
|
20241007,153200,43206713,907,907,907,907,0
|
|
20241007,153100,43206713,907,907,907,907,0
|
|
20241007,153000,43206713,907,907,907,907,601
|
|
20241007,152900,42661606,906,906,906,906,0
|
|
20241007,152800,42661606,906,906,906,906,0
|
|
20241007,152700,42661606,906,906,906,906,0
|
|
20241007,152600,42661606,906,906,906,906,0
|
|
20241007,152500,42661606,906,906,906,906,0
|
|
20241007,152400,42661606,906,906,906,906,0
|
|
20241007,152300,42661606,906,906,906,906,0
|
|
20241007,152200,42661606,906,906,906,906,0
|
|
20241007,152100,42661606,906,906,906,906,0
|
|
20241007,152000,42661606,906,906,906,906,0
|
|
20241007,151900,42661606,906,906,906,906,33
|
|
20241007,151800,42631708,905,905,905,905,2
|
|
20241007,151700,42629898,906,906,906,906,111
|
|
20241007,151600,42529332,906,906,906,906,107
|
|
20241007,151500,42432390,906,906,906,906,0
|
|
20241007,151400,42432390,906,906,906,906,0
|
|
20241007,151300,42432390,906,906,906,906,0
|
|
20241007,151200,42432390,906,906,906,906,0
|
|
20241007,151100,42432390,906,906,906,906,0
|
|
20241007,151000,42432390,906,906,906,906,0
|
|
20241007,150900,42432390,906,906,906,906,4
|
|
20241007,150800,42428766,906,906,906,906,0
|
|
20241007,150700,42428766,906,906,906,906,0
|
|
20241007,150600,42428766,906,906,906,906,0
|
|
20241007,150500,42428766,906,905,906,905,60
|
|
20241007,150400,42374461,905,906,906,905,55
|
|
20241007,150300,42324676,906,906,906,906,0
|
|
20241007,150200,42324676,906,906,906,906,0
|
|
20241007,150100,42324676,906,906,906,906,0
|
|
20241007,150000,42324676,906,906,906,906,0
|
|
20241007,145900,42324676,906,906,906,906,0
|
|
20241007,145800,42324676,906,906,906,906,19
|
|
20241007,145700,42307462,906,906,906,906,0
|
|
20241007,145600,42307462,906,906,906,906,0
|
|
20241007,145500,42307462,906,906,906,906,0
|
|
20241007,145400,42307462,906,905,906,905,17
|
|
20241007,145300,42292075,906,906,906,906,0
|
|
20241007,145200,42292075,906,906,906,906,11
|
|
20241007,145100,42282109,906,906,907,906,1277
|
|
20241007,145000,41125144,906,906,906,906,943
|
|
20241007,144900,40270786,906,906,906,906,0
|
|
20241007,144800,40270786,906,906,907,906,1006
|
|
20241007,144700,39359344,906,906,906,906,0
|
|
20241007,144600,39359344,906,906,906,906,0
|
|
20241007,144500,39359344,906,906,906,906,0
|
|
20241007,144400,39359344,906,906,906,906,10
|
|
20241007,144300,39350284,906,906,906,906,0
|
|
20241007,144200,39350284,906,906,906,906,0
|
|
20241007,144100,39350284,906,906,906,906,0
|
|
20241007,144000,39350284,906,906,906,906,50
|
|
20241007,143900,39304984,906,906,906,906,0
|
|
20241007,143800,39304984,906,906,906,906,0
|
|
20241007,143700,39304984,906,906,906,906,0
|
|
20241007,143600,39304984,906,906,906,906,0
|
|
20241007,143500,39304984,906,906,906,906,0
|
|
20241007,143400,39304984,906,906,906,906,0
|
|
20241007,143300,39304984,906,906,906,906,0
|
|
20241007,143200,39304984,906,906,906,906,0
|
|
20241007,143100,39304984,906,906,906,906,9
|
|
20241007,143000,39296830,907,907,907,907,0
|
|
20241007,142900,39296830,907,907,907,907,0
|
|
20241007,142800,39296830,907,906,907,906,84
|
|
20241007,142700,39220653,905,905,907,904,21
|
|
20241007,142600,39201646,904,904,904,904,486
|
|
20241007,142500,38762302,904,904,904,904,0
|
|
20241007,142400,38762302,904,904,904,904,0
|
|
20241007,142300,38762302,904,904,904,904,0
|
|
20241007,142200,38762302,904,904,904,904,3
|
|
20241007,142100,38759590,904,904,904,904,0
|
|
20241007,142000,38759590,904,904,904,904,0
|
|
20241007,141900,38759590,904,904,904,904,0
|
|
20241007,141800,38759590,904,904,904,904,0
|
|
20241007,141700,38759590,904,904,904,904,358
|
|
20241007,141600,38435958,904,904,904,904,0
|
|
20241007,141500,38435958,904,904,904,904,0
|
|
20241007,141400,38435958,904,904,904,904,0
|
|
20241007,141300,38435958,904,904,904,904,0
|
|
20241007,141200,38435958,904,904,904,904,50
|
|
20241007,141100,38390758,904,904,904,904,0
|
|
20241007,141000,38390758,904,904,904,904,0
|
|
20241007,140900,38390758,904,904,904,904,113
|
|
20241007,140800,38288606,907,904,907,904,1056
|
|
20241007,140700,37333778,904,904,904,904,61
|
|
20241007,140600,37278634,905,905,905,905,0
|
|
20241007,140500,37278634,905,905,905,905,0
|
|
20241007,140400,37278634,905,905,905,905,15
|
|
20241007,140300,37265059,907,907,907,907,0
|
|
20241007,140200,37265059,907,904,907,904,32
|
|
20241007,140100,37236112,904,904,904,904,27
|
|
20241007,140000,37211704,904,904,904,904,0
|
|
20241007,135900,37211704,904,904,904,904,5
|
|
20241007,135800,37207184,904,904,904,904,0
|
|
20241007,135700,37207184,904,903,904,903,22
|
|
20241007,135600,37187308,907,904,907,904,5
|
|
20241007,135500,37182776,903,903,907,903,317
|
|
20241007,135400,36896513,903,903,903,903,444
|
|
20241007,135300,36495581,903,903,903,903,102
|
|
20241007,135200,36403475,907,907,907,907,0
|
|
20241007,135100,36403475,907,904,907,904,5
|
|
20241007,135000,36398943,907,904,907,904,6
|
|
20241007,134900,36393507,907,907,907,907,0
|
|
20241007,134800,36393507,907,907,907,907,0
|
|
20241007,134700,36393507,907,907,907,907,0
|
|
20241007,134600,36393507,907,907,907,907,0
|
|
20241007,134500,36393507,907,907,907,907,0
|
|
20241007,134400,36393507,907,907,907,907,0
|
|
20241007,134300,36393507,907,904,907,904,3
|
|
20241007,134200,36390789,904,904,904,904,1
|
|
20241007,134100,36389885,907,903,907,903,15
|
|
20241007,134000,36376323,907,907,907,907,0
|
|
20241007,133900,36376323,907,903,907,903,29
|
|
20241007,133800,36350028,907,903,907,902,6251
|
|
20241007,133700,30710012,907,907,907,907,0
|
|
20241007,133600,30710012,907,904,907,904,3
|
|
20241007,133500,30707294,903,905,905,903,576
|
|
20241007,133400,30187111,907,907,907,907,0
|
|
20241007,133300,30187111,907,907,907,907,10
|
|
20241007,133200,30178041,907,904,907,904,98
|
|
20241007,133100,30089372,904,904,904,904,7
|
|
20241007,133000,30083044,907,904,907,904,4
|
|
20241007,132900,30079425,907,907,907,907,0
|
|
20241007,132800,30079425,907,907,907,907,0
|
|
20241007,132700,30079425,907,904,907,904,2
|
|
20241007,132600,30077614,904,904,907,904,3
|
|
20241007,132500,30074899,903,906,906,903,1049
|
|
20241007,132400,29125980,907,907,907,907,0
|
|
20241007,132300,29125980,907,907,907,907,0
|
|
20241007,132200,29125980,907,907,907,907,0
|
|
20241007,132100,29125980,907,907,907,907,0
|
|
20241007,132000,29125980,907,907,907,907,0
|
|
20241007,131900,29125980,907,907,907,907,0
|
|
20241007,131800,29125980,907,907,907,907,0
|
|
20241007,131700,29125980,907,907,907,907,0
|
|
20241007,131600,29125980,907,907,907,907,0
|
|
20241007,131500,29125980,907,907,907,907,3
|
|
20241007,131400,29123259,906,906,906,906,0
|
|
20241007,131300,29123259,906,906,906,906,671
|
|
20241007,131200,28515333,907,907,907,907,0
|
|
20241007,131100,28515333,907,907,907,907,0
|
|
20241007,131000,28515333,907,907,907,907,0
|
|
20241007,130900,28515333,907,907,907,907,0
|
|
20241007,130800,28515333,907,906,907,906,100
|
|
20241007,130700,28424634,907,907,907,907,0
|
|
20241007,130600,28424634,907,907,907,907,0
|
|
20241007,130500,28424634,907,907,907,907,0
|
|
20241007,130400,28424634,907,906,907,906,1005
|
|
20241007,130300,27514100,906,906,906,906,0
|
|
20241007,130200,27514100,906,906,906,906,0
|
|
20241007,130100,27514100,906,906,906,906,0
|
|
20241007,130000,27514100,906,906,906,906,0
|
|
20241007,125900,27514100,906,906,906,906,0
|
|
20241007,125800,27514100,906,905,906,905,14
|
|
20241007,125700,27501427,907,907,907,907,0
|
|
20241007,125600,27501427,907,907,907,907,0
|
|
20241007,125500,27501427,907,905,907,905,8
|
|
20241007,125400,27494181,905,905,905,905,2
|
|
20241007,125300,27492371,907,907,907,907,0
|
|
20241007,125200,27492371,907,907,907,907,0
|
|
20241007,125100,27492371,907,907,907,907,0
|
|
20241007,125000,27492371,907,907,907,907,0
|
|
20241007,124900,27492371,907,905,907,905,2
|
|
20241007,124800,27490559,907,907,907,907,0
|
|
20241007,124700,27490559,907,907,907,907,0
|
|
20241007,124600,27490559,907,907,907,907,0
|
|
20241007,124500,27490559,907,905,907,905,3
|
|
20241007,124400,27487840,905,905,907,905,4
|
|
20241007,124300,27484218,907,904,907,904,12
|
|
20241007,124200,27473366,904,904,904,904,0
|
|
20241007,124100,27473366,904,904,904,904,0
|
|
20241007,124000,27473366,904,904,904,904,0
|
|
20241007,123900,27473366,904,904,904,904,3
|
|
20241007,123800,27470654,907,904,907,904,3
|
|
20241007,123700,27467936,904,904,904,904,2
|
|
20241007,123600,27466128,904,904,904,904,0
|
|
20241007,123500,27466128,904,904,904,904,0
|
|
20241007,123400,27466128,904,904,904,904,3
|
|
20241007,123300,27463416,904,905,905,904,12
|
|
20241007,123200,27452567,907,904,907,904,19
|
|
20241007,123100,27435363,904,904,907,904,19
|
|
20241007,123000,27418154,907,904,907,904,12
|
|
20241007,122900,27407273,907,904,907,904,8
|
|
20241007,122800,27400029,904,903,904,903,13
|
|
20241007,122700,27388287,907,907,907,907,0
|
|
20241007,122600,27388287,907,903,907,903,5
|
|
20241007,122500,27383756,903,904,907,903,593
|
|
20241007,122400,26848091,905,905,905,905,0
|
|
20241007,122300,26848091,905,906,906,904,510
|
|
20241007,122200,26386997,907,907,907,907,1
|
|
20241007,122100,26386090,907,907,907,907,0
|
|
20241007,122000,26386090,907,907,907,907,0
|
|
20241007,121900,26386090,907,907,907,907,0
|
|
20241007,121800,26386090,907,907,907,907,0
|
|
20241007,121700,26386090,907,907,907,907,0
|
|
20241007,121600,26386090,907,907,907,907,0
|
|
20241007,121500,26386090,907,907,907,907,0
|
|
20241007,121400,26386090,907,907,907,907,0
|
|
20241007,121300,26386090,907,907,907,907,0
|
|
20241007,121200,26386090,907,907,907,907,0
|
|
20241007,121100,26386090,907,907,907,907,21
|
|
20241007,121000,26367043,907,907,907,907,1
|
|
20241007,120900,26366136,907,907,907,907,20
|
|
20241007,120800,26347996,907,907,907,907,1
|
|
20241007,120700,26347089,907,907,907,907,0
|
|
20241007,120600,26347089,907,907,907,907,0
|
|
20241007,120500,26347089,907,907,907,907,1000
|
|
20241007,120400,25440089,907,907,907,907,0
|
|
20241007,120300,25440089,907,907,907,907,0
|
|
20241007,120200,25440089,907,907,907,907,0
|
|
20241007,120100,25440089,907,907,907,907,0
|
|
20241007,120000,25440089,907,907,907,907,0
|
|
20241007,115900,25440089,907,907,907,907,0
|
|
20241007,115800,25440089,907,907,907,907,0
|
|
20241007,115700,25440089,907,907,907,907,0
|
|
20241007,115600,25440089,907,907,907,907,0
|
|
20241007,115500,25440089,907,907,907,907,0
|
|
20241007,115400,25440089,907,907,907,907,0
|
|
20241007,115300,25440089,907,907,907,907,0
|
|
20241007,115200,25440089,907,907,907,907,0
|
|
20241007,115100,25440089,907,907,907,907,0
|
|
20241007,115000,25440089,907,907,907,907,0
|
|
20241007,114900,25440089,907,907,907,907,0
|
|
20241007,114800,25440089,907,907,907,907,0
|
|
20241007,114700,25440089,907,907,907,907,0
|
|
20241007,114600,25440089,907,907,907,907,0
|
|
20241007,114500,25440089,907,907,907,907,0
|
|
20241007,114400,25440089,907,907,907,907,0
|
|
20241007,114300,25440089,907,907,907,907,5
|
|
20241007,114200,25435554,907,907,910,907,94
|
|
20241007,114100,25350281,907,907,907,907,45
|
|
20241007,114000,25309466,910,906,910,906,163
|
|
20241007,113900,25161776,906,906,906,906,0
|
|
20241007,113800,25161776,906,906,906,906,61
|
|
20241007,113700,25106510,906,906,906,906,50
|
|
20241007,113600,25061210,910,910,910,910,0
|
|
20241007,113500,25061210,910,910,910,910,0
|
|
20241007,113400,25061210,910,906,910,906,130
|
|
20241007,113300,24943336,906,906,906,906,35
|
|
20241007,113200,24911626,906,906,906,906,0
|
|
20241007,113100,24911626,906,906,906,906,30
|
|
20241007,113000,24884446,905,905,905,905,400
|
|
20241007,112900,24522446,909,909,909,909,0
|
|
20241007,112800,24522446,909,909,909,909,0
|
|
20241007,112700,24522446,909,909,909,909,0
|
|
20241007,112600,24522446,909,909,909,909,0
|
|
20241007,112500,24522446,909,909,909,909,0
|
|
20241007,112400,24522446,909,909,909,909,0
|
|
20241007,112300,24522446,909,909,909,909,0
|
|
20241007,112200,24522446,909,909,909,909,0
|
|
20241007,112100,24522446,909,909,909,909,0
|
|
20241007,112000,24522446,909,908,909,908,211
|
|
20241007,111900,24330856,908,905,908,905,205
|
|
20241007,111800,24145052,910,910,910,910,0
|
|
20241007,111700,24145052,910,910,910,910,0
|
|
20241007,111600,24145052,910,910,910,910,0
|
|
20241007,111500,24145052,910,910,910,910,0
|
|
20241007,111400,24145052,910,910,910,910,0
|
|
20241007,111300,24145052,910,910,910,910,0
|
|
20241007,111200,24145052,910,905,910,902,732
|
|
20241007,111100,23484430,910,910,910,910,0
|
|
20241007,111000,23484430,910,910,910,910,0
|
|
20241007,110900,23484430,910,910,910,910,0
|
|
20241007,110800,23484430,910,910,910,910,0
|
|
20241007,110700,23484430,910,908,910,905,605
|
|
20241007,110600,22936845,908,907,908,907,11
|
|
20241007,110500,22926858,910,910,910,910,0
|
|
20241007,110400,22926858,910,907,910,907,824
|
|
20241007,110300,22179478,907,907,907,907,0
|
|
20241007,110200,22179478,907,907,907,907,1
|
|
20241007,110100,22178571,910,910,910,910,0
|
|
20241007,110000,22178571,910,910,910,910,0
|
|
20241007,105900,22178571,910,910,910,910,0
|
|
20241007,105800,22178571,910,910,910,910,0
|
|
20241007,105700,22178571,910,910,910,910,0
|
|
20241007,105600,22178571,910,905,910,905,106
|
|
20241007,105500,22082626,905,907,907,904,2006
|
|
20241007,105400,20266228,910,908,910,908,27
|
|
20241007,105300,20241691,908,908,908,908,0
|
|
20241007,105200,20241691,908,908,908,908,0
|
|
20241007,105100,20241691,908,908,908,908,0
|
|
20241007,105000,20241691,908,908,908,908,100
|
|
20241007,104900,20150891,908,908,908,908,447
|
|
20241007,104800,19745015,908,908,908,908,0
|
|
20241007,104700,19745015,908,908,908,908,44
|
|
20241007,104600,19705063,908,908,908,908,0
|
|
20241007,104500,19705063,908,908,908,908,0
|
|
20241007,104400,19705063,908,908,908,908,0
|
|
20241007,104300,19705063,908,908,908,908,0
|
|
20241007,104200,19705063,908,908,908,908,0
|
|
20241007,104100,19705063,908,908,908,908,0
|
|
20241007,104000,19705063,908,908,908,908,0
|
|
20241007,103900,19705063,908,908,908,908,11
|
|
20241007,103800,19695075,909,909,909,909,1
|
|
20241007,103700,19694166,909,909,909,909,0
|
|
20241007,103600,19694166,909,909,909,909,0
|
|
20241007,103500,19694166,909,909,909,909,0
|
|
20241007,103400,19694166,909,909,909,909,0
|
|
20241007,103300,19694166,909,909,909,909,0
|
|
20241007,103200,19694166,909,909,909,909,0
|
|
20241007,103100,19694166,909,909,909,909,55
|
|
20241007,103000,19644171,909,909,909,909,32
|
|
20241007,102900,19615083,909,911,911,908,3002
|
|
20241007,102800,16883537,912,912,912,912,0
|
|
20241007,102700,16883537,912,912,912,912,0
|
|
20241007,102600,16883537,912,912,912,912,0
|
|
20241007,102500,16883537,912,912,912,912,1
|
|
20241007,102400,16882625,912,911,912,911,3
|
|
20241007,102300,16879890,912,912,912,912,0
|
|
20241007,102200,16879890,912,912,912,912,0
|
|
20241007,102100,16879890,912,912,912,912,0
|
|
20241007,102000,16879890,912,912,912,912,0
|
|
20241007,101900,16879890,912,912,912,912,2
|
|
20241007,101800,16878066,911,912,912,911,941
|
|
20241007,101700,16020774,912,912,912,912,7
|
|
20241007,101600,16014390,912,912,912,912,0
|
|
20241007,101500,16014390,912,912,912,912,0
|
|
20241007,101400,16014390,912,912,912,912,0
|
|
20241007,101300,16014390,912,912,912,912,0
|
|
20241007,101200,16014390,912,911,912,911,3
|
|
20241007,101100,16011655,912,912,912,912,2
|
|
20241007,101000,16009831,911,911,911,911,60
|
|
20241007,100900,15955171,912,912,912,912,0
|
|
20241007,100800,15955171,912,912,912,911,613
|
|
20241007,100700,15396721,912,912,912,912,2
|
|
20241007,100600,15394897,911,911,911,911,2988
|
|
20241007,100500,12672829,912,912,912,912,0
|
|
20241007,100400,12672829,912,912,912,912,64
|
|
20241007,100300,12614461,912,912,912,912,0
|
|
20241007,100200,12614461,912,912,912,912,11
|
|
20241007,100100,12604429,912,912,912,912,0
|
|
20241007,100000,12604429,912,912,912,912,0
|
|
20241007,095900,12604429,912,912,912,912,888
|
|
20241007,095800,11794573,912,912,912,912,0
|
|
20241007,095700,11794573,912,912,912,912,0
|
|
20241007,095600,11794573,912,912,912,912,0
|
|
20241007,095500,11794573,912,912,912,912,0
|
|
20241007,095400,11794573,912,912,912,912,0
|
|
20241007,095300,11794573,912,911,912,911,252
|
|
20241007,095200,11564999,912,908,912,908,8997
|
|
20241007,095100,3367962,911,911,911,911,0
|
|
20241007,095000,3367962,911,911,911,911,0
|
|
20241007,094900,3367962,911,908,911,908,2
|
|
20241007,094800,3366143,908,908,908,908,0
|
|
20241007,094700,3366143,908,908,908,908,1
|
|
20241007,094600,3365235,911,908,911,908,84
|
|
20241007,094500,3288735,908,908,911,908,12
|
|
20241007,094400,3277836,911,911,911,911,0
|
|
20241007,094300,3277836,911,911,911,911,0
|
|
20241007,094200,3277836,911,911,911,911,0
|
|
20241007,094100,3277836,911,911,911,911,0
|
|
20241007,094000,3277836,911,911,911,911,0
|
|
20241007,093900,3277836,911,911,911,911,0
|
|
20241007,093800,3277836,911,911,911,911,0
|
|
20241007,093700,3277836,911,907,911,907,14
|
|
20241007,093600,3265130,907,907,911,907,5
|
|
20241007,093500,3260591,907,907,911,907,1002
|
|
20241007,093400,2347781,911,911,911,911,0
|
|
20241007,093300,2347781,911,907,911,907,5
|
|
20241007,093200,2343238,911,911,911,911,0
|
|
20241007,093100,2343238,911,907,911,907,3
|
|
20241007,093000,2340513,911,907,911,907,10
|
|
20241007,092900,2331431,907,907,911,907,11
|
|
20241007,092800,2321434,911,911,911,911,0
|
|
20241007,092700,2321434,911,911,911,911,0
|
|
20241007,092600,2321434,911,907,911,907,4
|
|
20241007,092500,2317798,907,907,907,907,9
|
|
20241007,092400,2309635,907,907,907,907,0
|
|
20241007,092300,2309635,907,907,907,907,0
|
|
20241007,092200,2309635,907,906,911,906,6
|
|
20241007,092100,2304192,911,906,911,906,31
|
|
20241007,092000,2275969,911,911,911,911,0
|
|
20241007,091900,2275969,911,907,911,907,2
|
|
20241007,091800,2274151,906,906,906,906,0
|
|
20241007,091700,2274151,906,905,911,905,65
|
|
20241007,091600,2215287,912,906,912,905,125
|
|
20241007,091500,2102018,906,907,912,906,51
|
|
20241007,091400,2055799,907,906,912,906,14
|
|
20241007,091300,2043101,912,907,912,907,2
|
|
20241007,091200,2041282,907,907,907,907,65
|
|
20241007,091100,1982327,907,907,912,907,524
|
|
20241007,091000,1507038,912,912,912,912,0
|
|
20241007,090900,1507038,912,907,912,907,65
|
|
20241007,090800,1447854,909,909,909,909,30
|
|
20241007,090700,1420584,911,902,912,902,327
|
|
20241007,090600,1125470,902,906,906,902,410
|
|
20241007,090500,755274,913,913,913,913,0
|
|
20241007,090400,755274,913,913,913,913,2
|
|
20241007,090300,753448,905,914,914,905,71
|
|
20241007,090200,688763,914,908,914,905,652
|
|
20241007,090100,94328,907,907,907,907,100
|
|
20241007,090000,3628,907,907,907,907,4
|