750 lines
32 KiB
CSV
750 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,212700,104239450,980,980,980,980,4883
|
|
20241007,212600,104239450,980,980,980,980,0
|
|
20241007,212500,104239450,980,980,980,980,0
|
|
20241007,212400,104239450,980,980,980,980,0
|
|
20241007,212300,104239450,980,980,980,980,0
|
|
20241007,212200,104239450,980,980,980,980,0
|
|
20241007,212100,104239450,980,980,980,980,0
|
|
20241007,212000,104239450,980,980,980,980,0
|
|
20241007,211900,104239450,980,980,980,980,0
|
|
20241007,211800,104239450,980,980,980,980,0
|
|
20241007,211700,104239450,980,980,980,980,0
|
|
20241007,211600,104239450,980,980,980,980,0
|
|
20241007,211500,104239450,980,980,980,980,0
|
|
20241007,211400,104239450,980,980,980,980,0
|
|
20241007,211300,104239450,980,980,980,980,0
|
|
20241007,211200,104239450,980,980,980,980,0
|
|
20241007,211100,104239450,980,980,980,980,0
|
|
20241007,211000,104239450,980,980,980,980,0
|
|
20241007,210900,104239450,980,980,980,980,0
|
|
20241007,210800,104239450,980,980,980,980,0
|
|
20241007,210700,104239450,980,980,980,980,0
|
|
20241007,210600,104239450,980,980,980,980,0
|
|
20241007,210500,104239450,980,980,980,980,0
|
|
20241007,210400,104239450,980,980,980,980,0
|
|
20241007,210300,104239450,980,980,980,980,0
|
|
20241007,210200,104239450,980,980,980,980,0
|
|
20241007,210100,104239450,980,980,980,980,0
|
|
20241007,210000,104239450,980,980,980,980,0
|
|
20241007,205900,104239450,980,980,980,980,0
|
|
20241007,205800,104239450,980,980,980,980,0
|
|
20241007,205700,104239450,980,980,980,980,4883
|
|
20241007,205600,104239450,980,980,980,980,0
|
|
20241007,205500,104239450,980,980,980,980,0
|
|
20241007,205400,104239450,980,980,980,980,0
|
|
20241007,205300,104239450,980,980,980,980,0
|
|
20241007,205200,104239450,980,980,980,980,0
|
|
20241007,205100,104239450,980,980,980,980,0
|
|
20241007,205000,104239450,980,980,980,980,0
|
|
20241007,204900,104239450,980,980,980,980,0
|
|
20241007,204800,104239450,980,980,980,980,0
|
|
20241007,204700,104239450,980,980,980,980,0
|
|
20241007,204600,104239450,980,980,980,980,0
|
|
20241007,204500,104239450,980,980,980,980,0
|
|
20241007,204400,104239450,980,980,980,980,0
|
|
20241007,204300,104239450,980,980,980,980,0
|
|
20241007,204200,104239450,980,980,980,980,0
|
|
20241007,204100,104239450,980,980,980,980,0
|
|
20241007,204000,104239450,980,980,980,980,0
|
|
20241007,203900,104239450,980,980,980,980,0
|
|
20241007,203800,104239450,980,980,980,980,0
|
|
20241007,203700,104239450,980,980,980,980,0
|
|
20241007,203600,104239450,980,980,980,980,0
|
|
20241007,203500,104239450,980,980,980,980,0
|
|
20241007,203400,104239450,980,980,980,980,0
|
|
20241007,203300,104239450,980,980,980,980,0
|
|
20241007,203200,104239450,980,980,980,980,0
|
|
20241007,203100,104239450,980,980,980,980,0
|
|
20241007,203000,104239450,980,980,980,980,0
|
|
20241007,202900,104239450,980,980,980,980,0
|
|
20241007,202800,104239450,980,980,980,980,0
|
|
20241007,202700,104239450,980,980,980,980,4883
|
|
20241007,202600,104239450,980,980,980,980,0
|
|
20241007,202500,104239450,980,980,980,980,0
|
|
20241007,202400,104239450,980,980,980,980,0
|
|
20241007,202300,104239450,980,980,980,980,0
|
|
20241007,202200,104239450,980,980,980,980,0
|
|
20241007,202100,104239450,980,980,980,980,0
|
|
20241007,202000,104239450,980,980,980,980,0
|
|
20241007,201900,104239450,980,980,980,980,0
|
|
20241007,201800,104239450,980,980,980,980,0
|
|
20241007,201700,104239450,980,980,980,980,0
|
|
20241007,201600,104239450,980,980,980,980,0
|
|
20241007,201500,104239450,980,980,980,980,0
|
|
20241007,201400,104239450,980,980,980,980,0
|
|
20241007,201300,104239450,980,980,980,980,0
|
|
20241007,201200,104239450,980,980,980,980,0
|
|
20241007,201100,104239450,980,980,980,980,0
|
|
20241007,201000,104239450,980,980,980,980,0
|
|
20241007,200900,104239450,980,980,980,980,0
|
|
20241007,200800,104239450,980,980,980,980,0
|
|
20241007,200700,104239450,980,980,980,980,0
|
|
20241007,200600,104239450,980,980,980,980,0
|
|
20241007,200500,104239450,980,980,980,980,0
|
|
20241007,200400,104239450,980,980,980,980,0
|
|
20241007,200300,104239450,980,980,980,980,0
|
|
20241007,200200,104239450,980,980,980,980,0
|
|
20241007,200100,104239450,980,980,980,980,0
|
|
20241007,200000,104239450,980,980,980,980,0
|
|
20241007,195900,104239450,980,980,980,980,0
|
|
20241007,195800,104239450,980,980,980,980,0
|
|
20241007,195700,104239450,980,980,980,980,4883
|
|
20241007,195600,104239450,980,980,980,980,0
|
|
20241007,195500,104239450,980,980,980,980,0
|
|
20241007,195400,104239450,980,980,980,980,0
|
|
20241007,195300,104239450,980,980,980,980,0
|
|
20241007,195200,104239450,980,980,980,980,0
|
|
20241007,195100,104239450,980,980,980,980,0
|
|
20241007,195000,104239450,980,980,980,980,0
|
|
20241007,194900,104239450,980,980,980,980,0
|
|
20241007,194800,104239450,980,980,980,980,0
|
|
20241007,194700,104239450,980,980,980,980,0
|
|
20241007,194600,104239450,980,980,980,980,0
|
|
20241007,194500,104239450,980,980,980,980,0
|
|
20241007,194400,104239450,980,980,980,980,0
|
|
20241007,194300,104239450,980,980,980,980,0
|
|
20241007,194200,104239450,980,980,980,980,0
|
|
20241007,194100,104239450,980,980,980,980,0
|
|
20241007,194000,104239450,980,980,980,980,0
|
|
20241007,193900,104239450,980,980,980,980,0
|
|
20241007,193800,104239450,980,980,980,980,0
|
|
20241007,193700,104239450,980,980,980,980,0
|
|
20241007,193600,104239450,980,980,980,980,0
|
|
20241007,193500,104239450,980,980,980,980,0
|
|
20241007,193400,104239450,980,980,980,980,0
|
|
20241007,193300,104239450,980,980,980,980,0
|
|
20241007,193200,104239450,980,980,980,980,0
|
|
20241007,193100,104239450,980,980,980,980,0
|
|
20241007,193000,104239450,980,980,980,980,0
|
|
20241007,192900,104239450,980,980,980,980,0
|
|
20241007,192800,104239450,980,980,980,980,0
|
|
20241007,192700,104239450,980,980,980,980,4883
|
|
20241007,192600,104239450,980,980,980,980,0
|
|
20241007,192500,104239450,980,980,980,980,0
|
|
20241007,192400,104239450,980,980,980,980,0
|
|
20241007,192300,104239450,980,980,980,980,0
|
|
20241007,192200,104239450,980,980,980,980,0
|
|
20241007,192100,104239450,980,980,980,980,0
|
|
20241007,192000,104239450,980,980,980,980,0
|
|
20241007,191900,104239450,980,980,980,980,0
|
|
20241007,191800,104239450,980,980,980,980,0
|
|
20241007,191700,104239450,980,980,980,980,0
|
|
20241007,191600,104239450,980,980,980,980,0
|
|
20241007,191500,104239450,980,980,980,980,0
|
|
20241007,191400,104239450,980,980,980,980,0
|
|
20241007,191300,104239450,980,980,980,980,0
|
|
20241007,191200,104239450,980,980,980,980,0
|
|
20241007,191100,104239450,980,980,980,980,0
|
|
20241007,191000,104239450,980,980,980,980,0
|
|
20241007,190900,104239450,980,980,980,980,0
|
|
20241007,190800,104239450,980,980,980,980,0
|
|
20241007,190700,104239450,980,980,980,980,0
|
|
20241007,190600,104239450,980,980,980,980,0
|
|
20241007,190500,104239450,980,980,980,980,0
|
|
20241007,190400,104239450,980,980,980,980,0
|
|
20241007,190300,104239450,980,980,980,980,0
|
|
20241007,190200,104239450,980,980,980,980,0
|
|
20241007,190100,104239450,980,980,980,980,0
|
|
20241007,190000,104239450,980,980,980,980,0
|
|
20241007,185900,104239450,980,980,980,980,0
|
|
20241007,185800,104239450,980,980,980,980,0
|
|
20241007,185700,104239450,980,980,980,980,4883
|
|
20241007,185600,104239450,980,980,980,980,0
|
|
20241007,185500,104239450,980,980,980,980,0
|
|
20241007,185400,104239450,980,980,980,980,0
|
|
20241007,185300,104239450,980,980,980,980,0
|
|
20241007,185200,104239450,980,980,980,980,0
|
|
20241007,185100,104239450,980,980,980,980,0
|
|
20241007,185000,104239450,980,980,980,980,0
|
|
20241007,184900,104239450,980,980,980,980,0
|
|
20241007,184800,104239450,980,980,980,980,0
|
|
20241007,184700,104239450,980,980,980,980,0
|
|
20241007,184600,104239450,980,980,980,980,0
|
|
20241007,184500,104239450,980,980,980,980,0
|
|
20241007,184400,104239450,980,980,980,980,0
|
|
20241007,184300,104239450,980,980,980,980,0
|
|
20241007,184200,104239450,980,980,980,980,0
|
|
20241007,184100,104239450,980,980,980,980,0
|
|
20241007,184000,104239450,980,980,980,980,0
|
|
20241007,183900,104239450,980,980,980,980,0
|
|
20241007,183800,104239450,980,980,980,980,0
|
|
20241007,183700,104239450,980,980,980,980,0
|
|
20241007,183600,104239450,980,980,980,980,0
|
|
20241007,183500,104239450,980,980,980,980,0
|
|
20241007,183400,104239450,980,980,980,980,0
|
|
20241007,183300,104239450,980,980,980,980,0
|
|
20241007,183200,104239450,980,980,980,980,0
|
|
20241007,183100,104239450,980,980,980,980,0
|
|
20241007,183000,104239450,980,980,980,980,0
|
|
20241007,182900,104239450,980,980,980,980,0
|
|
20241007,182800,104239450,980,980,980,980,0
|
|
20241007,182700,104239450,980,980,980,980,4883
|
|
20241007,182600,104239450,980,980,980,980,0
|
|
20241007,182500,104239450,980,980,980,980,0
|
|
20241007,182400,104239450,980,980,980,980,0
|
|
20241007,182300,104239450,980,980,980,980,0
|
|
20241007,182200,104239450,980,980,980,980,0
|
|
20241007,182100,104239450,980,980,980,980,0
|
|
20241007,182000,104239450,980,980,980,980,0
|
|
20241007,181900,104239450,980,980,980,980,0
|
|
20241007,181800,104239450,980,980,980,980,0
|
|
20241007,181700,104239450,980,980,980,980,0
|
|
20241007,181600,104239450,980,980,980,980,0
|
|
20241007,181500,104239450,980,980,980,980,0
|
|
20241007,181400,104239450,980,980,980,980,0
|
|
20241007,181300,104239450,980,980,980,980,0
|
|
20241007,181200,104239450,980,980,980,980,0
|
|
20241007,181100,104239450,980,980,980,980,0
|
|
20241007,181000,104239450,980,980,980,980,0
|
|
20241007,180900,104239450,980,980,980,980,0
|
|
20241007,180800,104239450,980,980,980,980,0
|
|
20241007,180700,104239450,980,980,980,980,0
|
|
20241007,180600,104239450,980,980,980,980,0
|
|
20241007,180500,104239450,980,980,980,980,0
|
|
20241007,180400,104239450,980,980,980,980,0
|
|
20241007,180300,104239450,980,980,980,980,0
|
|
20241007,180200,104239450,980,980,980,980,0
|
|
20241007,180100,104239450,980,980,980,980,0
|
|
20241007,180000,104239450,980,980,980,980,0
|
|
20241007,175900,104239450,980,980,980,980,0
|
|
20241007,175800,104239450,980,980,980,980,0
|
|
20241007,175700,104239450,980,980,980,980,4883
|
|
20241007,175600,104239450,980,980,980,980,0
|
|
20241007,175500,104239450,980,980,980,980,0
|
|
20241007,175400,104239450,980,980,980,980,0
|
|
20241007,175300,104239450,980,980,980,980,0
|
|
20241007,175200,104239450,980,980,980,980,0
|
|
20241007,175100,104239450,980,980,980,980,0
|
|
20241007,175000,104239450,980,980,980,980,0
|
|
20241007,174900,104239450,980,980,980,980,0
|
|
20241007,174800,104239450,980,980,980,980,0
|
|
20241007,174700,104239450,980,980,980,980,0
|
|
20241007,174600,104239450,980,980,980,980,0
|
|
20241007,174500,104239450,980,980,980,980,0
|
|
20241007,174400,104239450,980,980,980,980,0
|
|
20241007,174300,104239450,980,980,980,980,0
|
|
20241007,174200,104239450,980,980,980,980,0
|
|
20241007,174100,104239450,980,980,980,980,0
|
|
20241007,174000,104239450,980,980,980,980,0
|
|
20241007,173900,104239450,980,980,980,980,0
|
|
20241007,173800,104239450,980,980,980,980,0
|
|
20241007,173700,104239450,980,980,980,980,0
|
|
20241007,173600,104239450,980,980,980,980,0
|
|
20241007,173500,104239450,980,980,980,980,0
|
|
20241007,173400,104239450,980,980,980,980,0
|
|
20241007,173300,104239450,980,980,980,980,0
|
|
20241007,173200,104239450,980,980,980,980,0
|
|
20241007,173100,104239450,980,980,980,980,0
|
|
20241007,173000,104239450,980,980,980,980,0
|
|
20241007,172900,104239450,980,980,980,980,0
|
|
20241007,172800,104239450,980,980,980,980,0
|
|
20241007,172700,104239450,980,980,980,980,4883
|
|
20241007,172600,104239450,980,980,980,980,0
|
|
20241007,172500,104239450,980,980,980,980,0
|
|
20241007,172400,104239450,980,980,980,980,0
|
|
20241007,172300,104239450,980,980,980,980,0
|
|
20241007,172200,104239450,980,980,980,980,0
|
|
20241007,172100,104239450,980,980,980,980,0
|
|
20241007,172000,104239450,980,980,980,980,0
|
|
20241007,171900,104239450,980,980,980,980,0
|
|
20241007,171800,104239450,980,980,980,980,0
|
|
20241007,171700,104239450,980,980,980,980,0
|
|
20241007,171600,104239450,980,980,980,980,0
|
|
20241007,171500,104239450,980,980,980,980,0
|
|
20241007,171400,104239450,980,980,980,980,0
|
|
20241007,171300,104239450,980,980,980,980,0
|
|
20241007,171200,104239450,980,980,980,980,0
|
|
20241007,171100,104239450,980,980,980,980,0
|
|
20241007,171000,104239450,980,980,980,980,0
|
|
20241007,170900,104239450,980,980,980,980,0
|
|
20241007,170800,104239450,980,980,980,980,0
|
|
20241007,170700,104239450,980,980,980,980,0
|
|
20241007,170600,104239450,980,980,980,980,0
|
|
20241007,170500,104239450,980,980,980,980,0
|
|
20241007,170400,104239450,980,980,980,980,0
|
|
20241007,170300,104239450,980,980,980,980,0
|
|
20241007,170200,104239450,980,980,980,980,0
|
|
20241007,170100,104239450,980,980,980,980,0
|
|
20241007,170000,104239450,980,980,980,980,0
|
|
20241007,165900,104239450,980,980,980,980,0
|
|
20241007,165800,104239450,980,980,980,980,0
|
|
20241007,165700,104239450,980,980,980,980,4883
|
|
20241007,165600,104239450,980,980,980,980,0
|
|
20241007,165500,104239450,980,980,980,980,0
|
|
20241007,165400,104239450,980,980,980,980,0
|
|
20241007,165300,104239450,980,980,980,980,0
|
|
20241007,165200,104239450,980,980,980,980,0
|
|
20241007,165100,104239450,980,980,980,980,0
|
|
20241007,165000,104239450,980,980,980,980,0
|
|
20241007,164900,104239450,980,980,980,980,0
|
|
20241007,164800,104239450,980,980,980,980,0
|
|
20241007,164700,104239450,980,980,980,980,0
|
|
20241007,164600,104239450,980,980,980,980,0
|
|
20241007,164500,104239450,980,980,980,980,0
|
|
20241007,164400,104239450,980,980,980,980,0
|
|
20241007,164300,104239450,980,980,980,980,0
|
|
20241007,164200,104239450,980,980,980,980,0
|
|
20241007,164100,104239450,980,980,980,980,0
|
|
20241007,164000,104239450,980,980,980,980,0
|
|
20241007,163900,104239450,980,980,980,980,0
|
|
20241007,163800,104239450,980,980,980,980,0
|
|
20241007,163700,104239450,980,980,980,980,0
|
|
20241007,163600,104239450,980,980,980,980,0
|
|
20241007,163500,104239450,980,980,980,980,0
|
|
20241007,163400,104239450,980,980,980,980,0
|
|
20241007,163300,104239450,980,980,980,980,0
|
|
20241007,163200,104239450,980,980,980,980,0
|
|
20241007,163100,104239450,980,980,980,980,0
|
|
20241007,163000,104239450,980,980,980,980,0
|
|
20241007,162900,104239450,980,980,980,980,0
|
|
20241007,162800,104239450,980,980,980,980,0
|
|
20241007,162700,104239450,980,980,980,980,4883
|
|
20241007,162600,104239450,980,980,980,980,0
|
|
20241007,162500,104239450,980,980,980,980,0
|
|
20241007,162400,104239450,980,980,980,980,0
|
|
20241007,162300,104239450,980,980,980,980,0
|
|
20241007,162200,104239450,980,980,980,980,0
|
|
20241007,162100,104239450,980,980,980,980,0
|
|
20241007,162000,104239450,980,980,980,980,0
|
|
20241007,161900,104239450,980,980,980,980,0
|
|
20241007,161800,104239450,980,980,980,980,0
|
|
20241007,161700,104239450,980,980,980,980,0
|
|
20241007,161600,104239450,980,980,980,980,0
|
|
20241007,161500,104239450,980,980,980,980,0
|
|
20241007,161400,104239450,980,980,980,980,0
|
|
20241007,161300,104239450,980,980,980,980,0
|
|
20241007,161200,104239450,980,980,980,980,0
|
|
20241007,161100,104239450,980,980,980,980,0
|
|
20241007,161000,104239450,980,980,980,980,0
|
|
20241007,160900,104239450,980,980,980,980,0
|
|
20241007,160800,104239450,980,980,980,980,0
|
|
20241007,160700,104239450,980,980,980,980,0
|
|
20241007,160600,104239450,980,980,980,980,0
|
|
20241007,160500,104239450,980,980,980,980,0
|
|
20241007,160400,104239450,980,980,980,980,0
|
|
20241007,160300,104239450,980,980,980,980,0
|
|
20241007,160200,104239450,980,980,980,980,0
|
|
20241007,160100,104239450,980,980,980,980,0
|
|
20241007,160000,104239450,980,980,980,980,0
|
|
20241007,155900,104239450,980,980,980,980,0
|
|
20241007,155800,104239450,980,980,980,980,0
|
|
20241007,155700,104239450,980,980,980,980,4883
|
|
20241007,155600,104239450,980,980,980,980,0
|
|
20241007,155500,104239450,980,980,980,980,0
|
|
20241007,155400,104239450,980,980,980,980,0
|
|
20241007,155300,104239450,980,980,980,980,0
|
|
20241007,155200,104239450,980,980,980,980,0
|
|
20241007,155100,104239450,980,980,980,980,0
|
|
20241007,155000,104239450,980,980,980,980,0
|
|
20241007,154900,104239450,980,980,980,980,0
|
|
20241007,154800,104239450,980,980,980,980,0
|
|
20241007,154700,104239450,980,980,980,980,0
|
|
20241007,154600,104239450,980,980,980,980,0
|
|
20241007,154500,104239450,980,980,980,980,0
|
|
20241007,154400,104239450,980,980,980,980,0
|
|
20241007,154300,104239450,980,980,980,980,0
|
|
20241007,154200,104239450,980,980,980,980,0
|
|
20241007,154100,104239450,980,980,980,980,0
|
|
20241007,154000,104239450,980,980,980,980,0
|
|
20241007,153900,104239450,980,980,980,980,0
|
|
20241007,153800,104239450,980,980,980,980,0
|
|
20241007,153700,104239450,980,980,980,980,0
|
|
20241007,153600,104239450,980,980,980,980,0
|
|
20241007,153500,104239450,980,980,980,980,0
|
|
20241007,153400,104239450,980,980,980,980,0
|
|
20241007,153300,104239450,980,980,980,980,0
|
|
20241007,153200,104239450,980,980,980,980,0
|
|
20241007,153100,104239450,980,980,980,980,0
|
|
20241007,153000,104239450,980,980,980,980,4883
|
|
20241007,152900,99454110,980,980,980,980,0
|
|
20241007,152800,99454110,980,980,980,980,0
|
|
20241007,152700,99454110,980,980,980,980,0
|
|
20241007,152600,99454110,980,980,980,980,0
|
|
20241007,152500,99454110,980,980,980,980,0
|
|
20241007,152400,99454110,980,980,980,980,0
|
|
20241007,152300,99454110,980,980,980,980,0
|
|
20241007,152200,99454110,980,980,980,980,0
|
|
20241007,152100,99454110,980,980,980,980,0
|
|
20241007,152000,99454110,980,980,980,980,0
|
|
20241007,151900,99454110,980,980,980,980,20
|
|
20241007,151800,99434510,980,980,980,980,0
|
|
20241007,151700,99434510,980,980,980,980,500
|
|
20241007,151600,98944510,980,980,980,980,0
|
|
20241007,151500,98944510,980,980,980,980,100
|
|
20241007,151400,98846510,980,975,980,975,1015
|
|
20241007,151300,97856865,980,980,980,980,8
|
|
20241007,151200,97849025,980,980,980,980,1
|
|
20241007,151100,97848045,980,980,980,980,0
|
|
20241007,151000,97848045,980,980,980,980,1
|
|
20241007,150900,97847065,975,975,975,975,2429
|
|
20241007,150800,95478790,982,977,982,977,7285
|
|
20241007,150700,88361340,982,977,982,977,718
|
|
20241007,150600,87659845,976,980,981,976,343
|
|
20241007,150500,87323610,981,981,981,981,4
|
|
20241007,150400,87319686,975,977,977,975,1000
|
|
20241007,150300,86344476,982,982,982,982,0
|
|
20241007,150200,86344476,982,976,982,976,127
|
|
20241007,150100,86220518,982,979,982,976,3001
|
|
20241007,150000,83290318,982,982,982,982,0
|
|
20241007,145900,83290318,982,982,982,982,0
|
|
20241007,145800,83290318,982,982,982,982,0
|
|
20241007,145700,83290318,982,982,982,982,0
|
|
20241007,145600,83290318,982,982,982,982,0
|
|
20241007,145500,83290318,982,982,982,982,0
|
|
20241007,145400,83290318,982,982,982,982,0
|
|
20241007,145300,83290318,982,982,982,982,0
|
|
20241007,145200,83290318,982,982,982,982,0
|
|
20241007,145100,83290318,982,982,982,982,0
|
|
20241007,145000,83290318,982,982,982,982,2
|
|
20241007,144900,83288354,979,979,979,979,0
|
|
20241007,144800,83288354,979,982,982,979,401
|
|
20241007,144700,82895772,982,982,982,982,0
|
|
20241007,144600,82895772,982,982,982,982,0
|
|
20241007,144500,82895772,982,982,982,982,0
|
|
20241007,144400,82895772,982,982,982,982,0
|
|
20241007,144300,82895772,982,982,982,982,0
|
|
20241007,144200,82895772,982,982,982,982,0
|
|
20241007,144100,82895772,982,982,982,982,1
|
|
20241007,144000,82894790,982,982,982,982,0
|
|
20241007,143900,82894790,982,982,982,982,0
|
|
20241007,143800,82894790,982,982,982,982,13
|
|
20241007,143700,82882024,982,982,982,982,1
|
|
20241007,143600,82881042,982,982,982,982,3
|
|
20241007,143500,82878096,977,977,977,977,0
|
|
20241007,143400,82878096,977,977,977,977,785
|
|
20241007,143300,82111151,984,984,984,984,0
|
|
20241007,143200,82111151,984,984,984,984,0
|
|
20241007,143100,82111151,984,984,984,984,0
|
|
20241007,143000,82111151,984,984,984,984,1
|
|
20241007,142900,82110167,984,984,984,984,0
|
|
20241007,142800,82110167,984,984,984,984,0
|
|
20241007,142700,82110167,984,984,984,984,0
|
|
20241007,142600,82110167,984,984,984,984,0
|
|
20241007,142500,82110167,984,984,984,984,0
|
|
20241007,142400,82110167,984,984,984,984,0
|
|
20241007,142300,82110167,984,984,984,984,0
|
|
20241007,142200,82110167,984,984,984,984,0
|
|
20241007,142100,82110167,984,984,984,984,0
|
|
20241007,142000,82110167,984,984,984,984,0
|
|
20241007,141900,82110167,984,984,984,984,0
|
|
20241007,141800,82110167,984,984,984,984,0
|
|
20241007,141700,82110167,984,984,984,984,1
|
|
20241007,141600,82109183,984,984,984,984,0
|
|
20241007,141500,82109183,984,981,984,981,273
|
|
20241007,141400,81841367,981,981,981,981,0
|
|
20241007,141300,81841367,981,981,981,981,0
|
|
20241007,141200,81841367,981,981,981,981,0
|
|
20241007,141100,81841367,981,981,981,981,0
|
|
20241007,141000,81841367,981,977,981,976,622
|
|
20241007,140900,81233789,981,981,981,981,0
|
|
20241007,140800,81233789,981,981,981,981,0
|
|
20241007,140700,81233789,981,981,981,981,0
|
|
20241007,140600,81233789,981,981,981,981,0
|
|
20241007,140500,81233789,981,981,981,981,0
|
|
20241007,140400,81233789,981,981,981,981,0
|
|
20241007,140300,81233789,981,981,981,981,0
|
|
20241007,140200,81233789,981,981,981,981,0
|
|
20241007,140100,81233789,981,981,981,981,0
|
|
20241007,140000,81233789,981,981,981,981,16
|
|
20241007,135900,81218093,981,981,981,981,0
|
|
20241007,135800,81218093,981,981,981,981,0
|
|
20241007,135700,81218093,981,981,981,981,0
|
|
20241007,135600,81218093,981,977,981,977,2
|
|
20241007,135500,81216135,981,981,981,981,0
|
|
20241007,135400,81216135,981,981,981,981,0
|
|
20241007,135300,81216135,981,981,981,981,0
|
|
20241007,135200,81216135,981,981,981,981,0
|
|
20241007,135100,81216135,981,981,981,981,0
|
|
20241007,135000,81216135,981,981,981,981,0
|
|
20241007,134900,81216135,981,981,981,981,0
|
|
20241007,134800,81216135,981,981,981,981,0
|
|
20241007,134700,81216135,981,981,981,981,0
|
|
20241007,134600,81216135,981,981,981,981,0
|
|
20241007,134500,81216135,981,981,981,981,0
|
|
20241007,134400,81216135,981,981,981,981,1
|
|
20241007,134300,81215154,976,976,976,976,0
|
|
20241007,134200,81215154,976,977,977,976,3995
|
|
20241007,134100,77313034,980,980,980,978,1373
|
|
20241007,134000,75970134,984,984,984,984,0
|
|
20241007,133900,75970134,984,984,984,984,0
|
|
20241007,133800,75970134,984,984,984,984,0
|
|
20241007,133700,75970134,984,984,984,984,0
|
|
20241007,133600,75970134,984,984,984,984,0
|
|
20241007,133500,75970134,984,984,984,984,0
|
|
20241007,133400,75970134,984,984,984,984,0
|
|
20241007,133300,75970134,984,984,984,984,1
|
|
20241007,133200,75969150,983,979,983,979,3371
|
|
20241007,133100,72655737,979,979,979,979,500
|
|
20241007,133000,72166237,983,983,983,983,0
|
|
20241007,132900,72166237,983,983,983,983,0
|
|
20241007,132800,72166237,983,983,983,983,0
|
|
20241007,132700,72166237,983,983,983,983,0
|
|
20241007,132600,72166237,983,983,983,983,0
|
|
20241007,132500,72166237,983,983,983,983,0
|
|
20241007,132400,72166237,983,983,983,983,5
|
|
20241007,132300,72161322,984,984,984,984,0
|
|
20241007,132200,72161322,984,984,984,984,0
|
|
20241007,132100,72161322,984,984,984,984,0
|
|
20241007,132000,72161322,984,984,984,984,0
|
|
20241007,131900,72161322,984,984,984,984,0
|
|
20241007,131800,72161322,984,984,984,984,0
|
|
20241007,131700,72161322,984,984,984,984,0
|
|
20241007,131600,72161322,984,984,984,984,0
|
|
20241007,131500,72161322,984,984,984,984,0
|
|
20241007,131400,72161322,984,984,984,984,0
|
|
20241007,131300,72161322,984,984,984,984,0
|
|
20241007,131200,72161322,984,984,984,984,1
|
|
20241007,131100,72160338,978,978,978,978,0
|
|
20241007,131000,72160338,978,979,979,978,66
|
|
20241007,130900,72095769,984,984,984,984,0
|
|
20241007,130800,72095769,984,984,984,984,1
|
|
20241007,130700,72094785,979,979,979,979,0
|
|
20241007,130600,72094785,979,979,979,979,0
|
|
20241007,130500,72094785,979,979,979,979,2500
|
|
20241007,130400,69647285,980,980,980,980,0
|
|
20241007,130300,69647285,980,980,980,980,0
|
|
20241007,130200,69647285,980,980,980,980,0
|
|
20241007,130100,69647285,980,980,980,980,0
|
|
20241007,130000,69647285,980,980,980,980,1041
|
|
20241007,125900,68627105,984,984,984,984,0
|
|
20241007,125800,68627105,984,984,984,984,0
|
|
20241007,125700,68627105,984,984,984,984,0
|
|
20241007,125600,68627105,984,984,984,984,1
|
|
20241007,125500,68626121,980,980,980,980,485
|
|
20241007,125400,68150821,984,984,984,984,1
|
|
20241007,125300,68149837,980,983,983,980,6500
|
|
20241007,125200,61779810,983,983,983,983,0
|
|
20241007,125100,61779810,983,983,983,983,1999
|
|
20241007,125000,59814793,983,983,983,983,27
|
|
20241007,124900,59788252,983,983,983,983,5
|
|
20241007,124800,59783337,983,983,983,983,0
|
|
20241007,124700,59783337,983,983,983,983,0
|
|
20241007,124600,59783337,983,983,983,983,1
|
|
20241007,124500,59782354,979,982,982,979,774
|
|
20241007,124400,59024484,984,984,984,984,0
|
|
20241007,124300,59024484,984,984,984,984,0
|
|
20241007,124200,59024484,984,984,984,984,0
|
|
20241007,124100,59024484,984,984,984,984,0
|
|
20241007,124000,59024484,984,984,984,984,0
|
|
20241007,123900,59024484,984,984,984,984,0
|
|
20241007,123800,59024484,984,984,984,984,0
|
|
20241007,123700,59024484,984,984,984,984,0
|
|
20241007,123600,59024484,984,984,984,984,0
|
|
20241007,123500,59024484,984,984,984,984,0
|
|
20241007,123400,59024484,984,984,984,984,0
|
|
20241007,123300,59024484,984,984,984,984,0
|
|
20241007,123200,59024484,984,984,984,984,1
|
|
20241007,123100,59023500,983,983,983,983,1
|
|
20241007,123000,59022517,984,984,984,984,0
|
|
20241007,122900,59022517,984,984,984,984,0
|
|
20241007,122800,59022517,984,984,984,984,1
|
|
20241007,122700,59021533,979,979,979,979,484
|
|
20241007,122600,58547697,984,984,984,984,0
|
|
20241007,122500,58547697,984,984,984,984,1
|
|
20241007,122400,58546713,982,982,982,982,0
|
|
20241007,122300,58546713,982,982,982,982,0
|
|
20241007,122200,58546713,982,982,982,982,333
|
|
20241007,122100,58219707,984,984,984,984,0
|
|
20241007,122000,58219707,984,984,984,984,1
|
|
20241007,121900,58218723,981,981,981,981,0
|
|
20241007,121800,58218723,981,981,981,981,349
|
|
20241007,121700,57876354,979,982,982,979,4897
|
|
20241007,121600,53072498,985,985,985,985,0
|
|
20241007,121500,53072498,985,985,985,985,0
|
|
20241007,121400,53072498,985,985,985,985,0
|
|
20241007,121300,53072498,985,985,985,985,1
|
|
20241007,121200,53071513,982,982,982,982,0
|
|
20241007,121100,53071513,982,982,982,982,0
|
|
20241007,121000,53071513,982,982,982,982,101
|
|
20241007,120900,52972331,982,982,982,982,0
|
|
20241007,120800,52972331,982,982,982,982,5
|
|
20241007,120700,52967421,982,982,982,982,155
|
|
20241007,120600,52815211,985,985,985,985,0
|
|
20241007,120500,52815211,985,985,985,985,0
|
|
20241007,120400,52815211,985,985,985,985,0
|
|
20241007,120300,52815211,985,985,985,985,0
|
|
20241007,120200,52815211,985,985,985,985,0
|
|
20241007,120100,52815211,985,985,985,985,0
|
|
20241007,120000,52815211,985,985,985,985,1
|
|
20241007,115900,52814226,980,985,985,980,1042
|
|
20241007,115800,51793061,986,986,986,986,0
|
|
20241007,115700,51793061,986,986,986,986,0
|
|
20241007,115600,51793061,986,986,986,986,0
|
|
20241007,115500,51793061,986,986,986,986,0
|
|
20241007,115400,51793061,986,986,986,986,0
|
|
20241007,115300,51793061,986,986,986,986,0
|
|
20241007,115200,51793061,986,986,986,986,0
|
|
20241007,115100,51793061,986,986,986,986,510
|
|
20241007,115000,51290201,986,986,986,986,0
|
|
20241007,114900,51290201,986,986,986,986,10
|
|
20241007,114800,51280341,986,986,986,986,0
|
|
20241007,114700,51280341,986,986,986,986,1
|
|
20241007,114600,51279355,980,981,981,980,351
|
|
20241007,114500,50935056,986,986,986,986,0
|
|
20241007,114400,50935056,986,986,986,986,0
|
|
20241007,114300,50935056,986,986,986,986,0
|
|
20241007,114200,50935056,986,986,986,986,0
|
|
20241007,114100,50935056,986,986,986,986,2
|
|
20241007,114000,50933084,987,987,987,987,0
|
|
20241007,113900,50933084,987,987,987,987,0
|
|
20241007,113800,50933084,987,987,987,987,0
|
|
20241007,113700,50933084,987,987,987,987,0
|
|
20241007,113600,50933084,987,987,987,987,0
|
|
20241007,113500,50933084,987,987,987,987,0
|
|
20241007,113400,50933084,987,987,987,987,0
|
|
20241007,113300,50933084,987,987,987,987,0
|
|
20241007,113200,50933084,987,987,987,987,0
|
|
20241007,113100,50933084,987,987,987,987,0
|
|
20241007,113000,50933084,987,987,987,987,0
|
|
20241007,112900,50933084,987,987,987,987,0
|
|
20241007,112800,50933084,987,987,987,987,0
|
|
20241007,112700,50933084,987,980,987,980,71
|
|
20241007,112600,50863497,989,989,989,989,0
|
|
20241007,112500,50863497,989,989,989,989,0
|
|
20241007,112400,50863497,989,985,989,985,303
|
|
20241007,112300,50564706,985,985,985,985,10
|
|
20241007,112200,50554856,977,977,977,977,0
|
|
20241007,112100,50554856,977,977,977,977,0
|
|
20241007,112000,50554856,977,977,977,977,0
|
|
20241007,111900,50554856,977,977,977,977,0
|
|
20241007,111800,50554856,977,977,977,977,0
|
|
20241007,111700,50554856,977,977,977,977,2252
|
|
20241007,111600,48354652,977,977,977,977,0
|
|
20241007,111500,48354652,977,977,977,977,0
|
|
20241007,111400,48354652,977,979,979,977,2000
|
|
20241007,111300,46398968,978,978,978,978,0
|
|
20241007,111200,46398968,978,978,978,978,0
|
|
20241007,111100,46398968,978,978,978,978,0
|
|
20241007,111000,46398968,978,979,979,978,1065
|
|
20241007,110900,45356334,986,986,986,986,0
|
|
20241007,110800,45356334,986,986,986,986,1
|
|
20241007,110700,45355348,979,980,980,979,2786
|
|
20241007,110600,42626371,980,981,981,980,1000
|
|
20241007,110500,41645507,981,981,981,981,1000
|
|
20241007,110400,40664507,986,986,986,986,0
|
|
20241007,110300,40664507,986,986,986,986,0
|
|
20241007,110200,40664507,986,986,986,986,1
|
|
20241007,110100,40663521,986,986,986,986,0
|
|
20241007,110000,40663521,986,986,986,986,0
|
|
20241007,105900,40663521,986,986,986,986,0
|
|
20241007,105800,40663521,986,986,986,986,0
|
|
20241007,105700,40663521,986,986,986,986,0
|
|
20241007,105600,40663521,986,986,986,981,1002
|
|
20241007,105500,39680549,981,981,981,981,0
|
|
20241007,105400,39680549,981,981,981,981,1010
|
|
20241007,105300,38689739,986,982,986,982,2
|
|
20241007,105200,38687771,986,986,986,986,0
|
|
20241007,105100,38687771,986,986,986,986,0
|
|
20241007,105000,38687771,986,981,986,981,3
|
|
20241007,104900,38684818,986,982,986,981,2264
|
|
20241007,104800,36458808,986,986,986,986,1
|
|
20241007,104700,36457822,981,982,982,981,13
|
|
20241007,104600,36445058,986,986,986,986,1
|
|
20241007,104500,36444072,981,981,981,981,0
|
|
20241007,104400,36444072,981,981,981,981,0
|
|
20241007,104300,36444072,981,981,981,981,0
|
|
20241007,104200,36444072,981,982,982,981,2
|
|
20241007,104100,36442109,986,986,986,986,0
|
|
20241007,104000,36442109,986,986,986,986,0
|
|
20241007,103900,36442109,986,986,986,986,0
|
|
20241007,103800,36442109,986,986,986,986,0
|
|
20241007,103700,36442109,986,986,986,986,0
|
|
20241007,103600,36442109,986,986,986,986,0
|
|
20241007,103500,36442109,986,986,986,986,0
|
|
20241007,103400,36442109,986,986,986,986,0
|
|
20241007,103300,36442109,986,986,986,986,0
|
|
20241007,103200,36442109,986,986,986,986,0
|
|
20241007,103100,36442109,986,986,986,986,0
|
|
20241007,103000,36442109,986,986,986,986,0
|
|
20241007,102900,36442109,986,986,986,986,0
|
|
20241007,102800,36442109,986,986,986,986,0
|
|
20241007,102700,36442109,986,986,986,986,0
|
|
20241007,102600,36442109,986,986,986,986,0
|
|
20241007,102500,36442109,986,986,986,986,0
|
|
20241007,102400,36442109,986,986,986,986,0
|
|
20241007,102300,36442109,986,986,986,986,0
|
|
20241007,102200,36442109,986,986,986,986,0
|
|
20241007,102100,36442109,986,986,986,986,0
|
|
20241007,102000,36442109,986,986,986,986,1
|
|
20241007,101900,36441123,981,981,981,981,0
|
|
20241007,101800,36441123,981,981,981,981,136
|
|
20241007,101700,36307707,986,986,986,986,1
|
|
20241007,101600,36306721,985,985,985,985,0
|
|
20241007,101500,36306721,985,985,985,985,500
|
|
20241007,101400,35814221,985,985,985,985,0
|
|
20241007,101300,35814221,985,985,985,985,0
|
|
20241007,101200,35814221,985,985,985,985,1
|
|
20241007,101100,35813236,980,980,980,980,0
|
|
20241007,101000,35813236,980,981,981,980,2066
|
|
20241007,100900,33787545,986,981,986,980,2981
|
|
20241007,100800,30865077,987,987,987,987,0
|
|
20241007,100700,30865077,987,984,987,980,5171
|
|
20241007,100600,25791502,989,989,989,989,1
|
|
20241007,100500,25790513,983,983,983,983,0
|
|
20241007,100400,25790513,983,983,983,983,0
|
|
20241007,100300,25790513,983,983,983,983,0
|
|
20241007,100200,25790513,983,983,983,983,0
|
|
20241007,100100,25790513,983,983,983,983,0
|
|
20241007,100000,25790513,983,983,983,983,0
|
|
20241007,095900,25790513,983,983,983,983,0
|
|
20241007,095800,25790513,983,983,983,983,0
|
|
20241007,095700,25790513,983,983,983,983,1000
|
|
20241007,095600,24807513,989,989,989,989,0
|
|
20241007,095500,24807513,989,989,989,989,0
|
|
20241007,095400,24807513,989,989,989,989,0
|
|
20241007,095300,24807513,989,989,989,989,1
|
|
20241007,095200,24806524,983,983,983,983,448
|
|
20241007,095100,24366140,989,989,989,989,0
|
|
20241007,095000,24366140,989,989,989,989,2
|
|
20241007,094900,24364162,989,989,989,989,0
|
|
20241007,094800,24364162,989,989,989,989,2
|
|
20241007,094700,24362184,983,989,989,983,3197
|
|
20241007,094600,21217515,989,989,989,989,104
|
|
20241007,094500,21114659,983,983,983,983,0
|
|
20241007,094400,21114659,983,983,983,983,0
|
|
20241007,094300,21114659,983,984,984,983,1324
|
|
20241007,094200,19813153,989,989,989,989,0
|
|
20241007,094100,19813153,989,989,989,989,1
|
|
20241007,094000,19812164,984,984,984,984,0
|
|
20241007,093900,19812164,984,984,984,984,0
|
|
20241007,093800,19812164,984,984,984,984,321
|
|
20241007,093700,19496300,983,983,983,983,0
|
|
20241007,093600,19496300,983,983,983,983,0
|
|
20241007,093500,19496300,983,983,983,983,0
|
|
20241007,093400,19496300,983,983,983,983,440
|
|
20241007,093300,19063780,983,984,984,983,1584
|
|
20241007,093200,17506686,990,990,990,990,0
|
|
20241007,093100,17506686,990,986,990,983,10235
|
|
20241007,093000,7432403,987,995,995,987,2009
|
|
20241007,092900,5448052,989,989,989,989,760
|
|
20241007,092800,4696412,989,990,990,989,1100
|
|
20241007,092700,3607512,995,995,995,995,0
|
|
20241007,092600,3607512,995,995,995,995,0
|
|
20241007,092500,3607512,995,995,995,995,0
|
|
20241007,092400,3607512,995,995,995,995,0
|
|
20241007,092300,3607512,995,995,995,995,0
|
|
20241007,092200,3607512,995,995,995,995,0
|
|
20241007,092100,3607512,995,995,995,995,0
|
|
20241007,092000,3607512,995,995,995,995,0
|
|
20241007,091900,3607512,995,995,995,995,0
|
|
20241007,091800,3607512,995,995,995,995,0
|
|
20241007,091700,3607512,995,995,995,995,1
|
|
20241007,091600,3606517,995,995,995,995,0
|
|
20241007,091500,3606517,995,996,996,990,281
|
|
20241007,091400,3328316,996,996,996,996,7
|
|
20241007,091300,3321344,997,997,997,997,0
|
|
20241007,091200,3321344,997,997,997,997,0
|
|
20241007,091100,3321344,997,997,997,997,0
|
|
20241007,091000,3321344,997,995,997,995,105
|
|
20241007,090900,3216865,995,993,995,993,1008
|
|
20241007,090800,2215916,993,993,993,993,16
|
|
20241007,090700,2200028,993,993,993,993,0
|
|
20241007,090600,2200028,993,985,993,985,330
|
|
20241007,090500,1874962,993,993,993,993,0
|
|
20241007,090400,1874962,993,993,993,993,0
|
|
20241007,090300,1874962,993,993,993,993,0
|
|
20241007,090200,1874962,993,992,993,992,3
|
|
20241007,090100,1871985,985,990,990,985,366
|
|
20241007,090000,1511430,990,984,990,984,1536
|