599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,185600,45383750,2245,2245,2245,2245,483
|
|
20241014,185500,45383750,2245,2245,2245,2245,0
|
|
20241014,185400,45383750,2245,2245,2245,2245,0
|
|
20241014,185300,45383750,2245,2245,2245,2245,0
|
|
20241014,185200,45383750,2245,2245,2245,2245,0
|
|
20241014,185100,45383750,2245,2245,2245,2245,0
|
|
20241014,185000,45383750,2245,2245,2245,2245,0
|
|
20241014,184900,45383750,2245,2245,2245,2245,0
|
|
20241014,184800,45383750,2245,2245,2245,2245,0
|
|
20241014,184700,45383750,2245,2245,2245,2245,0
|
|
20241014,184600,45383750,2245,2245,2245,2245,0
|
|
20241014,184500,45383750,2245,2245,2245,2245,0
|
|
20241014,184400,45383750,2245,2245,2245,2245,0
|
|
20241014,184300,45383750,2245,2245,2245,2245,0
|
|
20241014,184200,45383750,2245,2245,2245,2245,0
|
|
20241014,184100,45383750,2245,2245,2245,2245,0
|
|
20241014,184000,45383750,2245,2245,2245,2245,0
|
|
20241014,183900,45383750,2245,2245,2245,2245,0
|
|
20241014,183800,45383750,2245,2245,2245,2245,0
|
|
20241014,183700,45383750,2245,2245,2245,2245,0
|
|
20241014,183600,45383750,2245,2245,2245,2245,0
|
|
20241014,183500,45383750,2245,2245,2245,2245,0
|
|
20241014,183400,45383750,2245,2245,2245,2245,0
|
|
20241014,183300,45383750,2245,2245,2245,2245,0
|
|
20241014,183200,45383750,2245,2245,2245,2245,0
|
|
20241014,183100,45383750,2245,2245,2245,2245,0
|
|
20241014,183000,45383750,2245,2245,2245,2245,0
|
|
20241014,182900,45383750,2245,2245,2245,2245,0
|
|
20241014,182800,45383750,2245,2245,2245,2245,0
|
|
20241014,182700,45383750,2245,2245,2245,2245,0
|
|
20241014,182600,45383750,2245,2245,2245,2245,483
|
|
20241014,182500,45383750,2245,2245,2245,2245,0
|
|
20241014,182400,45383750,2245,2245,2245,2245,0
|
|
20241014,182300,45383750,2245,2245,2245,2245,0
|
|
20241014,182200,45383750,2245,2245,2245,2245,0
|
|
20241014,182100,45383750,2245,2245,2245,2245,0
|
|
20241014,182000,45383750,2245,2245,2245,2245,0
|
|
20241014,181900,45383750,2245,2245,2245,2245,0
|
|
20241014,181800,45383750,2245,2245,2245,2245,0
|
|
20241014,181700,45383750,2245,2245,2245,2245,0
|
|
20241014,181600,45383750,2245,2245,2245,2245,0
|
|
20241014,181500,45383750,2245,2245,2245,2245,0
|
|
20241014,181400,45383750,2245,2245,2245,2245,0
|
|
20241014,181300,45383750,2245,2245,2245,2245,0
|
|
20241014,181200,45383750,2245,2245,2245,2245,0
|
|
20241014,181100,45383750,2245,2245,2245,2245,0
|
|
20241014,181000,45383750,2245,2245,2245,2245,0
|
|
20241014,180900,45383750,2245,2245,2245,2245,0
|
|
20241014,180800,45383750,2245,2245,2245,2245,0
|
|
20241014,180700,45383750,2245,2245,2245,2245,0
|
|
20241014,180600,45383750,2245,2245,2245,2245,0
|
|
20241014,180500,45383750,2245,2245,2245,2245,0
|
|
20241014,180400,45383750,2245,2245,2245,2245,0
|
|
20241014,180300,45383750,2245,2245,2245,2245,0
|
|
20241014,180200,45383750,2245,2245,2245,2245,0
|
|
20241014,180100,45383750,2245,2245,2245,2245,0
|
|
20241014,180000,45383750,2245,2245,2245,2245,0
|
|
20241014,175900,45383750,2245,2245,2245,2245,0
|
|
20241014,175800,45383750,2245,2245,2245,2245,0
|
|
20241014,175700,45383750,2245,2245,2245,2245,0
|
|
20241014,175600,45383750,2245,2245,2245,2245,483
|
|
20241014,175500,45383750,2245,2245,2245,2245,0
|
|
20241014,175400,45383750,2245,2245,2245,2245,0
|
|
20241014,175300,45383750,2245,2245,2245,2245,0
|
|
20241014,175200,45383750,2245,2245,2245,2245,0
|
|
20241014,175100,45383750,2245,2245,2245,2245,0
|
|
20241014,175000,45383750,2245,2245,2245,2245,0
|
|
20241014,174900,45383750,2245,2245,2245,2245,0
|
|
20241014,174800,45383750,2245,2245,2245,2245,0
|
|
20241014,174700,45383750,2245,2245,2245,2245,0
|
|
20241014,174600,45383750,2245,2245,2245,2245,0
|
|
20241014,174500,45383750,2245,2245,2245,2245,0
|
|
20241014,174400,45383750,2245,2245,2245,2245,0
|
|
20241014,174300,45383750,2245,2245,2245,2245,0
|
|
20241014,174200,45383750,2245,2245,2245,2245,0
|
|
20241014,174100,45383750,2245,2245,2245,2245,0
|
|
20241014,174000,45383750,2245,2245,2245,2245,0
|
|
20241014,173900,45383750,2245,2245,2245,2245,0
|
|
20241014,173800,45383750,2245,2245,2245,2245,0
|
|
20241014,173700,45383750,2245,2245,2245,2245,0
|
|
20241014,173600,45383750,2245,2245,2245,2245,0
|
|
20241014,173500,45383750,2245,2245,2245,2245,0
|
|
20241014,173400,45383750,2245,2245,2245,2245,0
|
|
20241014,173300,45383750,2245,2245,2245,2245,0
|
|
20241014,173200,45383750,2245,2245,2245,2245,0
|
|
20241014,173100,45383750,2245,2245,2245,2245,0
|
|
20241014,173000,45383750,2245,2245,2245,2245,0
|
|
20241014,172900,45383750,2245,2245,2245,2245,0
|
|
20241014,172800,45383750,2245,2245,2245,2245,0
|
|
20241014,172700,45383750,2245,2245,2245,2245,0
|
|
20241014,172600,45383750,2245,2245,2245,2245,483
|
|
20241014,172500,45383750,2245,2245,2245,2245,0
|
|
20241014,172400,45383750,2245,2245,2245,2245,0
|
|
20241014,172300,45383750,2245,2245,2245,2245,0
|
|
20241014,172200,45383750,2245,2245,2245,2245,0
|
|
20241014,172100,45383750,2245,2245,2245,2245,0
|
|
20241014,172000,45383750,2245,2245,2245,2245,0
|
|
20241014,171900,45383750,2245,2245,2245,2245,0
|
|
20241014,171800,45383750,2245,2245,2245,2245,0
|
|
20241014,171700,45383750,2245,2245,2245,2245,0
|
|
20241014,171600,45383750,2245,2245,2245,2245,0
|
|
20241014,171500,45383750,2245,2245,2245,2245,0
|
|
20241014,171400,45383750,2245,2245,2245,2245,0
|
|
20241014,171300,45383750,2245,2245,2245,2245,0
|
|
20241014,171200,45383750,2245,2245,2245,2245,0
|
|
20241014,171100,45383750,2245,2245,2245,2245,0
|
|
20241014,171000,45383750,2245,2245,2245,2245,0
|
|
20241014,170900,45383750,2245,2245,2245,2245,0
|
|
20241014,170800,45383750,2245,2245,2245,2245,0
|
|
20241014,170700,45383750,2245,2245,2245,2245,0
|
|
20241014,170600,45383750,2245,2245,2245,2245,0
|
|
20241014,170500,45383750,2245,2245,2245,2245,0
|
|
20241014,170400,45383750,2245,2245,2245,2245,0
|
|
20241014,170300,45383750,2245,2245,2245,2245,0
|
|
20241014,170200,45383750,2245,2245,2245,2245,0
|
|
20241014,170100,45383750,2245,2245,2245,2245,0
|
|
20241014,170000,45383750,2245,2245,2245,2245,0
|
|
20241014,165900,45383750,2245,2245,2245,2245,0
|
|
20241014,165800,45383750,2245,2245,2245,2245,0
|
|
20241014,165700,45383750,2245,2245,2245,2245,0
|
|
20241014,165600,45383750,2245,2245,2245,2245,483
|
|
20241014,165500,45383750,2245,2245,2245,2245,0
|
|
20241014,165400,45383750,2245,2245,2245,2245,0
|
|
20241014,165300,45383750,2245,2245,2245,2245,0
|
|
20241014,165200,45383750,2245,2245,2245,2245,0
|
|
20241014,165100,45383750,2245,2245,2245,2245,0
|
|
20241014,165000,45383750,2245,2245,2245,2245,0
|
|
20241014,164900,45383750,2245,2245,2245,2245,0
|
|
20241014,164800,45383750,2245,2245,2245,2245,0
|
|
20241014,164700,45383750,2245,2245,2245,2245,0
|
|
20241014,164600,45383750,2245,2245,2245,2245,0
|
|
20241014,164500,45383750,2245,2245,2245,2245,0
|
|
20241014,164400,45383750,2245,2245,2245,2245,0
|
|
20241014,164300,45383750,2245,2245,2245,2245,0
|
|
20241014,164200,45383750,2245,2245,2245,2245,0
|
|
20241014,164100,45383750,2245,2245,2245,2245,0
|
|
20241014,164000,45383750,2245,2245,2245,2245,0
|
|
20241014,163900,45383750,2245,2245,2245,2245,0
|
|
20241014,163800,45383750,2245,2245,2245,2245,0
|
|
20241014,163700,45383750,2245,2245,2245,2245,0
|
|
20241014,163600,45383750,2245,2245,2245,2245,0
|
|
20241014,163500,45383750,2245,2245,2245,2245,0
|
|
20241014,163400,45383750,2245,2245,2245,2245,0
|
|
20241014,163300,45383750,2245,2245,2245,2245,0
|
|
20241014,163200,45383750,2245,2245,2245,2245,0
|
|
20241014,163100,45383750,2245,2245,2245,2245,0
|
|
20241014,163000,45383750,2245,2245,2245,2245,0
|
|
20241014,162900,45383750,2245,2245,2245,2245,0
|
|
20241014,162800,45383750,2245,2245,2245,2245,0
|
|
20241014,162700,45383750,2245,2245,2245,2245,0
|
|
20241014,162600,45383750,2245,2245,2245,2245,483
|
|
20241014,162500,45383750,2245,2245,2245,2245,0
|
|
20241014,162400,45383750,2245,2245,2245,2245,0
|
|
20241014,162300,45383750,2245,2245,2245,2245,0
|
|
20241014,162200,45383750,2245,2245,2245,2245,0
|
|
20241014,162100,45383750,2245,2245,2245,2245,0
|
|
20241014,162000,45383750,2245,2245,2245,2245,0
|
|
20241014,161900,45383750,2245,2245,2245,2245,0
|
|
20241014,161800,45383750,2245,2245,2245,2245,0
|
|
20241014,161700,45383750,2245,2245,2245,2245,0
|
|
20241014,161600,45383750,2245,2245,2245,2245,0
|
|
20241014,161500,45383750,2245,2245,2245,2245,0
|
|
20241014,161400,45383750,2245,2245,2245,2245,0
|
|
20241014,161300,45383750,2245,2245,2245,2245,0
|
|
20241014,161200,45383750,2245,2245,2245,2245,0
|
|
20241014,161100,45383750,2245,2245,2245,2245,0
|
|
20241014,161000,45383750,2245,2245,2245,2245,0
|
|
20241014,160900,45383750,2245,2245,2245,2245,0
|
|
20241014,160800,45383750,2245,2245,2245,2245,0
|
|
20241014,160700,45383750,2245,2245,2245,2245,0
|
|
20241014,160600,45383750,2245,2245,2245,2245,0
|
|
20241014,160500,45383750,2245,2245,2245,2245,0
|
|
20241014,160400,45383750,2245,2245,2245,2245,0
|
|
20241014,160300,45383750,2245,2245,2245,2245,0
|
|
20241014,160200,45383750,2245,2245,2245,2245,0
|
|
20241014,160100,45383750,2245,2245,2245,2245,0
|
|
20241014,160000,45383750,2245,2245,2245,2245,0
|
|
20241014,155900,45383750,2245,2245,2245,2245,0
|
|
20241014,155800,45383750,2245,2245,2245,2245,0
|
|
20241014,155700,45383750,2245,2245,2245,2245,0
|
|
20241014,155600,45383750,2245,2245,2245,2245,483
|
|
20241014,155500,45383750,2245,2245,2245,2245,0
|
|
20241014,155400,45383750,2245,2245,2245,2245,0
|
|
20241014,155300,45383750,2245,2245,2245,2245,0
|
|
20241014,155200,45383750,2245,2245,2245,2245,0
|
|
20241014,155100,45383750,2245,2245,2245,2245,0
|
|
20241014,155000,45383750,2245,2245,2245,2245,0
|
|
20241014,154900,45383750,2245,2245,2245,2245,0
|
|
20241014,154800,45383750,2245,2245,2245,2245,0
|
|
20241014,154700,45383750,2245,2245,2245,2245,0
|
|
20241014,154600,45383750,2245,2245,2245,2245,0
|
|
20241014,154500,45383750,2245,2245,2245,2245,0
|
|
20241014,154400,45383750,2245,2245,2245,2245,0
|
|
20241014,154300,45383750,2245,2245,2245,2245,0
|
|
20241014,154200,45383750,2245,2245,2245,2245,0
|
|
20241014,154100,45383750,2245,2245,2245,2245,0
|
|
20241014,154000,45383750,2245,2245,2245,2245,0
|
|
20241014,153900,45383750,2245,2245,2245,2245,0
|
|
20241014,153800,45383750,2245,2245,2245,2245,0
|
|
20241014,153700,45383750,2245,2245,2245,2245,0
|
|
20241014,153600,45383750,2245,2245,2245,2245,0
|
|
20241014,153500,45383750,2245,2245,2245,2245,0
|
|
20241014,153400,45383750,2245,2245,2245,2245,0
|
|
20241014,153300,45383750,2245,2245,2245,2245,0
|
|
20241014,153200,45383750,2245,2245,2245,2245,0
|
|
20241014,153100,45383750,2245,2245,2245,2245,0
|
|
20241014,153000,45383750,2245,2245,2245,2245,483
|
|
20241014,152900,44299415,2245,2245,2245,2245,0
|
|
20241014,152800,44299415,2245,2245,2245,2245,0
|
|
20241014,152700,44299415,2245,2245,2245,2245,0
|
|
20241014,152600,44299415,2245,2245,2245,2245,0
|
|
20241014,152500,44299415,2245,2245,2245,2245,0
|
|
20241014,152400,44299415,2245,2245,2245,2245,0
|
|
20241014,152300,44299415,2245,2245,2245,2245,0
|
|
20241014,152200,44299415,2245,2245,2245,2245,0
|
|
20241014,152100,44299415,2245,2245,2245,2245,0
|
|
20241014,152000,44299415,2245,2245,2245,2245,0
|
|
20241014,151900,44299415,2245,2245,2245,2245,308
|
|
20241014,151800,43607955,2245,2245,2245,2245,9
|
|
20241014,151700,43587750,2245,2245,2245,2245,0
|
|
20241014,151600,43587750,2245,2245,2245,2245,0
|
|
20241014,151500,43587750,2245,2240,2245,2240,699
|
|
20241014,151400,42019490,2240,2240,2240,2240,878
|
|
20241014,151300,40052770,2240,2240,2240,2240,0
|
|
20241014,151200,40052770,2240,2240,2240,2240,0
|
|
20241014,151100,40052770,2240,2240,2240,2240,0
|
|
20241014,151000,40052770,2240,2240,2240,2240,0
|
|
20241014,150900,40052770,2240,2240,2240,2240,0
|
|
20241014,150800,40052770,2240,2240,2240,2240,29
|
|
20241014,150700,39987810,2235,2235,2235,2235,162
|
|
20241014,150600,39625740,2240,2240,2240,2240,0
|
|
20241014,150500,39625740,2240,2240,2240,2240,0
|
|
20241014,150400,39625740,2240,2240,2240,2240,0
|
|
20241014,150300,39625740,2240,2240,2240,2240,0
|
|
20241014,150200,39625740,2240,2240,2240,2240,0
|
|
20241014,150100,39625740,2240,2240,2240,2240,51
|
|
20241014,150000,39511500,2245,2245,2245,2245,10
|
|
20241014,145900,39489050,2250,2250,2250,2250,0
|
|
20241014,145800,39489050,2250,2250,2250,2250,0
|
|
20241014,145700,39489050,2250,2250,2250,2250,0
|
|
20241014,145600,39489050,2250,2245,2250,2245,2643
|
|
20241014,145500,33543685,2240,2240,2240,2240,0
|
|
20241014,145400,33543685,2240,2240,2240,2240,17
|
|
20241014,145300,33505605,2240,2240,2240,2240,0
|
|
20241014,145200,33505605,2240,2240,2240,2240,0
|
|
20241014,145100,33505605,2240,2240,2240,2240,0
|
|
20241014,145000,33505605,2240,2240,2240,2240,490
|
|
20241014,144900,32408005,2240,2245,2245,2240,17
|
|
20241014,144800,32369915,2240,2240,2240,2240,607
|
|
20241014,144700,31010235,2235,2235,2235,2235,0
|
|
20241014,144600,31010235,2235,2235,2235,2235,9
|
|
20241014,144500,30990120,2235,2235,2235,2235,1
|
|
20241014,144400,30987885,2235,2235,2235,2235,0
|
|
20241014,144300,30987885,2235,2235,2235,2235,0
|
|
20241014,144200,30987885,2235,2235,2235,2235,0
|
|
20241014,144100,30987885,2235,2235,2235,2235,0
|
|
20241014,144000,30987885,2235,2235,2235,2235,0
|
|
20241014,143900,30987885,2235,2235,2235,2235,0
|
|
20241014,143800,30987885,2235,2235,2235,2235,0
|
|
20241014,143700,30987885,2235,2235,2235,2235,0
|
|
20241014,143600,30987885,2235,2235,2235,2235,0
|
|
20241014,143500,30987885,2235,2235,2235,2235,0
|
|
20241014,143400,30987885,2235,2235,2235,2235,0
|
|
20241014,143300,30987885,2235,2235,2235,2235,0
|
|
20241014,143200,30987885,2235,2235,2235,2235,170
|
|
20241014,143100,30607935,2240,2240,2240,2240,0
|
|
20241014,143000,30607935,2240,2240,2240,2240,0
|
|
20241014,142900,30607935,2240,2240,2240,2240,0
|
|
20241014,142800,30607935,2240,2240,2240,2240,0
|
|
20241014,142700,30607935,2240,2240,2240,2240,0
|
|
20241014,142600,30607935,2240,2240,2240,2240,1
|
|
20241014,142500,30605695,2235,2235,2235,2235,2
|
|
20241014,142400,30601225,2235,2235,2235,2235,0
|
|
20241014,142300,30601225,2235,2235,2235,2235,0
|
|
20241014,142200,30601225,2235,2235,2235,2235,0
|
|
20241014,142100,30601225,2235,2235,2235,2235,0
|
|
20241014,142000,30601225,2235,2235,2235,2235,0
|
|
20241014,141900,30601225,2235,2235,2235,2235,2
|
|
20241014,141800,30596755,2235,2235,2235,2235,0
|
|
20241014,141700,30596755,2235,2235,2235,2235,0
|
|
20241014,141600,30596755,2235,2235,2235,2235,0
|
|
20241014,141500,30596755,2235,2235,2235,2235,0
|
|
20241014,141400,30596755,2235,2235,2235,2235,0
|
|
20241014,141300,30596755,2235,2235,2235,2235,0
|
|
20241014,141200,30596755,2235,2235,2235,2235,0
|
|
20241014,141100,30596755,2235,2235,2235,2235,0
|
|
20241014,141000,30596755,2235,2235,2235,2235,0
|
|
20241014,140900,30596755,2235,2235,2235,2235,0
|
|
20241014,140800,30596755,2235,2235,2235,2235,6
|
|
20241014,140700,30583345,2235,2235,2235,2235,0
|
|
20241014,140600,30583345,2235,2235,2235,2235,76
|
|
20241014,140500,30413485,2235,2235,2235,2235,0
|
|
20241014,140400,30413485,2235,2235,2235,2235,0
|
|
20241014,140300,30413485,2235,2235,2235,2235,1
|
|
20241014,140200,30411250,2240,2240,2240,2240,0
|
|
20241014,140100,30411250,2240,2240,2240,2240,0
|
|
20241014,140000,30411250,2240,2240,2240,2240,1
|
|
20241014,135900,30409010,2240,2240,2240,2240,0
|
|
20241014,135800,30409010,2240,2235,2240,2235,4
|
|
20241014,135700,30400065,2235,2235,2235,2235,0
|
|
20241014,135600,30400065,2235,2235,2235,2235,6
|
|
20241014,135500,30386655,2235,2235,2235,2235,0
|
|
20241014,135400,30386655,2235,2235,2235,2235,0
|
|
20241014,135300,30386655,2235,2235,2235,2235,1
|
|
20241014,135200,30384420,2235,2235,2235,2235,0
|
|
20241014,135100,30384420,2235,2235,2235,2235,0
|
|
20241014,135000,30384420,2235,2235,2235,2235,26
|
|
20241014,134900,30326310,2235,2235,2235,2235,1100
|
|
20241014,134800,27867810,2235,2235,2235,2235,0
|
|
20241014,134700,27867810,2235,2235,2235,2235,21
|
|
20241014,134600,27820875,2230,2230,2230,2230,0
|
|
20241014,134500,27820875,2230,2230,2230,2230,0
|
|
20241014,134400,27820875,2230,2230,2230,2230,0
|
|
20241014,134300,27820875,2230,2230,2230,2230,0
|
|
20241014,134200,27820875,2230,2230,2230,2230,0
|
|
20241014,134100,27820875,2230,2230,2230,2230,0
|
|
20241014,134000,27820875,2230,2230,2230,2230,0
|
|
20241014,133900,27820875,2230,2230,2230,2230,0
|
|
20241014,133800,27820875,2230,2230,2230,2230,0
|
|
20241014,133700,27820875,2230,2230,2230,2230,0
|
|
20241014,133600,27820875,2230,2230,2230,2230,0
|
|
20241014,133500,27820875,2230,2230,2230,2230,0
|
|
20241014,133400,27820875,2230,2230,2230,2230,4
|
|
20241014,133300,27811955,2230,2230,2230,2230,248
|
|
20241014,133200,27258915,2230,2230,2230,2230,0
|
|
20241014,133100,27258915,2230,2230,2230,2230,0
|
|
20241014,133000,27258915,2230,2230,2230,2230,0
|
|
20241014,132900,27258915,2230,2230,2230,2230,0
|
|
20241014,132800,27258915,2230,2230,2230,2230,0
|
|
20241014,132700,27258915,2230,2230,2230,2230,1
|
|
20241014,132600,27256685,2230,2230,2230,2230,0
|
|
20241014,132500,27256685,2230,2230,2230,2230,0
|
|
20241014,132400,27256685,2230,2230,2230,2230,0
|
|
20241014,132300,27256685,2230,2230,2230,2230,0
|
|
20241014,132200,27256685,2230,2230,2230,2230,0
|
|
20241014,132100,27256685,2230,2230,2230,2230,0
|
|
20241014,132000,27256685,2230,2230,2230,2230,162
|
|
20241014,131900,26895425,2230,2230,2230,2230,0
|
|
20241014,131800,26895425,2230,2230,2230,2230,30
|
|
20241014,131700,26828525,2230,2230,2230,2225,801
|
|
20241014,131600,25044800,2230,2230,2230,2230,0
|
|
20241014,131500,25044800,2230,2230,2230,2230,0
|
|
20241014,131400,25044800,2230,2230,2230,2230,0
|
|
20241014,131300,25044800,2230,2230,2230,2230,0
|
|
20241014,131200,25044800,2230,2230,2230,2230,0
|
|
20241014,131100,25044800,2230,2230,2230,2230,1
|
|
20241014,131000,25042570,2230,2230,2230,2230,0
|
|
20241014,130900,25042570,2230,2230,2230,2230,0
|
|
20241014,130800,25042570,2230,2230,2230,2230,0
|
|
20241014,130700,25042570,2230,2230,2230,2230,1
|
|
20241014,130600,25040340,2230,2230,2230,2230,1
|
|
20241014,130500,25038110,2225,2225,2225,2225,0
|
|
20241014,130400,25038110,2225,2225,2225,2225,0
|
|
20241014,130300,25038110,2225,2225,2225,2225,0
|
|
20241014,130200,25038110,2225,2230,2230,2225,48
|
|
20241014,130100,24931090,2230,2230,2230,2230,0
|
|
20241014,130000,24931090,2230,2230,2230,2230,0
|
|
20241014,125900,24931090,2230,2230,2230,2230,0
|
|
20241014,125800,24931090,2230,2230,2230,2230,0
|
|
20241014,125700,24931090,2230,2230,2230,2230,0
|
|
20241014,125600,24931090,2230,2230,2230,2230,0
|
|
20241014,125500,24931090,2230,2230,2230,2230,0
|
|
20241014,125400,24931090,2230,2230,2230,2230,0
|
|
20241014,125300,24931090,2230,2230,2230,2230,0
|
|
20241014,125200,24931090,2230,2230,2230,2230,0
|
|
20241014,125100,24931090,2230,2230,2230,2230,0
|
|
20241014,125000,24931090,2230,2230,2230,2230,0
|
|
20241014,124900,24931090,2230,2230,2230,2230,0
|
|
20241014,124800,24931090,2230,2230,2230,2230,0
|
|
20241014,124700,24931090,2230,2230,2230,2230,0
|
|
20241014,124600,24931090,2230,2230,2230,2230,0
|
|
20241014,124500,24931090,2230,2230,2230,2230,0
|
|
20241014,124400,24931090,2230,2230,2230,2230,0
|
|
20241014,124300,24931090,2230,2230,2230,2230,0
|
|
20241014,124200,24931090,2230,2230,2230,2230,0
|
|
20241014,124100,24931090,2230,2230,2230,2230,0
|
|
20241014,124000,24931090,2230,2230,2230,2230,0
|
|
20241014,123900,24931090,2230,2230,2230,2230,0
|
|
20241014,123800,24931090,2230,2230,2230,2230,0
|
|
20241014,123700,24931090,2230,2230,2230,2230,1
|
|
20241014,123600,24928860,2230,2230,2230,2230,51
|
|
20241014,123500,24815130,2230,2230,2230,2230,6
|
|
20241014,123400,24801750,2230,2230,2230,2230,0
|
|
20241014,123300,24801750,2230,2230,2230,2230,1
|
|
20241014,123200,24799520,2230,2230,2230,2230,0
|
|
20241014,123100,24799520,2230,2230,2230,2230,1
|
|
20241014,123000,24797290,2230,2230,2230,2230,0
|
|
20241014,122900,24797290,2230,2230,2230,2230,0
|
|
20241014,122800,24797290,2230,2230,2230,2230,0
|
|
20241014,122700,24797290,2230,2230,2230,2230,0
|
|
20241014,122600,24797290,2230,2230,2230,2230,0
|
|
20241014,122500,24797290,2230,2230,2230,2230,0
|
|
20241014,122400,24797290,2230,2230,2230,2230,0
|
|
20241014,122300,24797290,2230,2230,2230,2230,0
|
|
20241014,122200,24797290,2230,2230,2230,2230,0
|
|
20241014,122100,24797290,2230,2230,2230,2230,0
|
|
20241014,122000,24797290,2230,2230,2230,2230,0
|
|
20241014,121900,24797290,2230,2230,2230,2230,22
|
|
20241014,121800,24748230,2230,2230,2230,2230,1
|
|
20241014,121700,24746000,2225,2225,2225,2225,0
|
|
20241014,121600,24746000,2225,2225,2225,2225,0
|
|
20241014,121500,24746000,2225,2225,2225,2225,53
|
|
20241014,121400,24628075,2225,2225,2225,2225,0
|
|
20241014,121300,24628075,2225,2225,2225,2225,0
|
|
20241014,121200,24628075,2225,2225,2225,2225,0
|
|
20241014,121100,24628075,2225,2225,2225,2225,0
|
|
20241014,121000,24628075,2225,2225,2225,2225,0
|
|
20241014,120900,24628075,2225,2225,2225,2225,0
|
|
20241014,120800,24628075,2225,2225,2225,2225,0
|
|
20241014,120700,24628075,2225,2225,2225,2225,0
|
|
20241014,120600,24628075,2225,2225,2225,2225,10
|
|
20241014,120500,24605825,2225,2225,2225,2225,0
|
|
20241014,120400,24605825,2225,2225,2225,2225,0
|
|
20241014,120300,24605825,2225,2225,2225,2225,0
|
|
20241014,120200,24605825,2225,2225,2225,2225,0
|
|
20241014,120100,24605825,2225,2225,2225,2225,0
|
|
20241014,120000,24605825,2225,2225,2225,2225,1
|
|
20241014,115900,24603600,2220,2220,2220,2220,1
|
|
20241014,115800,24601380,2220,2220,2220,2220,0
|
|
20241014,115700,24601380,2220,2220,2220,2220,1
|
|
20241014,115600,24599160,2220,2220,2220,2220,1
|
|
20241014,115500,24596940,2220,2220,2220,2220,0
|
|
20241014,115400,24596940,2220,2220,2220,2220,1
|
|
20241014,115300,24594720,2220,2220,2220,2220,1
|
|
20241014,115200,24592500,2220,2220,2220,2220,1
|
|
20241014,115100,24590280,2220,2220,2220,2220,0
|
|
20241014,115000,24590280,2220,2220,2220,2220,1
|
|
20241014,114900,24588060,2220,2220,2220,2220,1
|
|
20241014,114800,24585840,2220,2220,2220,2220,0
|
|
20241014,114700,24585840,2220,2220,2220,2220,1
|
|
20241014,114600,24583620,2220,2220,2220,2220,1
|
|
20241014,114500,24581400,2220,2220,2220,2220,1
|
|
20241014,114400,24579180,2220,2220,2220,2220,0
|
|
20241014,114300,24579180,2220,2220,2220,2220,1
|
|
20241014,114200,24576960,2220,2220,2220,2220,301
|
|
20241014,114100,23908740,2220,2220,2220,2220,0
|
|
20241014,114000,23908740,2220,2220,2220,2220,1
|
|
20241014,113900,23906520,2220,2225,2225,2220,2
|
|
20241014,113800,23902075,2220,2220,2220,2220,1
|
|
20241014,113700,23899855,2220,2220,2220,2220,0
|
|
20241014,113600,23899855,2220,2220,2220,2220,1
|
|
20241014,113500,23897635,2225,2220,2225,2220,301
|
|
20241014,113400,23227915,2220,2220,2220,2220,0
|
|
20241014,113300,23227915,2220,2220,2220,2220,1
|
|
20241014,113200,23225695,2225,2220,2225,2220,3
|
|
20241014,113100,23219025,2220,2220,2220,2220,1
|
|
20241014,113000,23216805,2220,2220,2220,2220,0
|
|
20241014,112900,23216805,2220,2220,2220,2220,1
|
|
20241014,112800,23214585,2220,2220,2220,2220,1
|
|
20241014,112700,23212365,2220,2220,2220,2220,1157
|
|
20241014,112600,20643825,2220,2220,2220,2220,1
|
|
20241014,112500,20641605,2220,2220,2220,2220,1
|
|
20241014,112400,20639385,2220,2220,2220,2220,1
|
|
20241014,112300,20637165,2225,2225,2225,2225,2
|
|
20241014,112200,20632715,2220,2220,2225,2220,1087
|
|
20241014,112100,18219545,2220,2225,2225,2220,2
|
|
20241014,112000,18215100,2220,2220,2220,2220,1
|
|
20241014,111900,18212880,2220,2220,2220,2220,0
|
|
20241014,111800,18212880,2220,2220,2220,2220,1
|
|
20241014,111700,18210660,2220,2220,2220,2220,1
|
|
20241014,111600,18208440,2220,2220,2220,2220,0
|
|
20241014,111500,18208440,2220,2220,2220,2220,1
|
|
20241014,111400,18206220,2220,2220,2220,2220,1
|
|
20241014,111300,18204000,2220,2220,2220,2220,1
|
|
20241014,111200,18201780,2220,2220,2220,2220,0
|
|
20241014,111100,18201780,2220,2220,2220,2220,1
|
|
20241014,111000,18199560,2220,2220,2220,2220,1
|
|
20241014,110900,18197340,2220,2220,2220,2220,0
|
|
20241014,110800,18197340,2220,2225,2225,2220,2
|
|
20241014,110700,18192895,2220,2220,2220,2220,1
|
|
20241014,110600,18190675,2225,2225,2225,2225,199
|
|
20241014,110500,17747900,2225,2225,2225,2225,0
|
|
20241014,110400,17747900,2225,2225,2225,2225,1
|
|
20241014,110300,17745675,2230,2225,2230,2225,2
|
|
20241014,110200,17741220,2225,2225,2225,2225,0
|
|
20241014,110100,17741220,2225,2225,2225,2225,1
|
|
20241014,110000,17738995,2225,2225,2225,2225,1
|
|
20241014,105900,17736770,2220,2220,2220,2220,1
|
|
20241014,105800,17734550,2220,2220,2220,2220,0
|
|
20241014,105700,17734550,2220,2220,2220,2220,1
|
|
20241014,105600,17732330,2225,2225,2225,2225,1
|
|
20241014,105500,17730105,2225,2225,2225,2225,0
|
|
20241014,105400,17730105,2225,2230,2230,2225,2
|
|
20241014,105300,17725650,2225,2220,2225,2220,2
|
|
20241014,105200,17721205,2220,2220,2220,2220,1
|
|
20241014,105100,17718985,2220,2220,2220,2220,0
|
|
20241014,105000,17718985,2220,2225,2225,2220,11
|
|
20241014,104900,17694515,2225,2225,2225,2220,122
|
|
20241014,104800,17423070,2225,2225,2225,2225,1
|
|
20241014,104700,17420845,2230,2230,2230,2230,1
|
|
20241014,104600,17418615,2225,2230,2230,2225,2
|
|
20241014,104500,17414160,2225,2225,2225,2225,1
|
|
20241014,104400,17411935,2230,2230,2230,2230,0
|
|
20241014,104300,17411935,2230,2230,2230,2225,7
|
|
20241014,104200,17396330,2225,2225,2225,2225,1
|
|
20241014,104100,17394105,2225,2225,2225,2225,1
|
|
20241014,104000,17391880,2235,2230,2235,2230,3
|
|
20241014,103900,17385185,2225,2225,2225,2225,1
|
|
20241014,103800,17382960,2225,2225,2225,2225,1
|
|
20241014,103700,17380735,2225,2225,2225,2225,0
|
|
20241014,103600,17380735,2225,2225,2225,2225,1
|
|
20241014,103500,17378510,2225,2230,2230,2225,2
|
|
20241014,103400,17374055,2225,2225,2225,2225,1
|
|
20241014,103300,17371830,2230,2230,2230,2230,1
|
|
20241014,103200,17369600,2225,2225,2225,2225,1
|
|
20241014,103100,17367375,2225,2225,2225,2225,1
|
|
20241014,103000,17365150,2225,2225,2225,2225,0
|
|
20241014,102900,17365150,2225,2225,2225,2225,1
|
|
20241014,102800,17362925,2225,2225,2225,2225,1
|
|
20241014,102700,17360700,2225,2225,2225,2225,1
|
|
20241014,102600,17358475,2225,2230,2230,2225,2
|
|
20241014,102500,17354020,2225,2225,2225,2225,13
|
|
20241014,102400,17325095,2225,2230,2230,2225,2
|
|
20241014,102300,17320640,2230,2230,2230,2230,35
|
|
20241014,102200,17242590,2225,2225,2225,2225,1
|
|
20241014,102100,17240365,2225,2225,2225,2225,1
|
|
20241014,102000,17238140,2225,2225,2225,2225,1
|
|
20241014,101900,17235915,2230,2230,2230,2230,18
|
|
20241014,101800,17195775,2225,2230,2230,2225,19
|
|
20241014,101700,17153410,2225,2225,2225,2225,1
|
|
20241014,101600,17151185,2225,2225,2225,2225,0
|
|
20241014,101500,17151185,2225,2225,2225,2225,1
|
|
20241014,101400,17148960,2225,2225,2225,2225,1
|
|
20241014,101300,17146735,2225,2225,2225,2225,1
|
|
20241014,101200,17144510,2230,2230,2230,2230,18
|
|
20241014,101100,17104370,2225,2225,2225,2225,1
|
|
20241014,101000,17102145,2225,2230,2230,2225,11
|
|
20241014,100900,17077620,2225,2225,2225,2225,38
|
|
20241014,100800,16993070,2225,2225,2225,2225,0
|
|
20241014,100700,16993070,2225,2225,2225,2225,1
|
|
20241014,100600,16990845,2225,2225,2225,2225,1
|
|
20241014,100500,16988620,2225,2225,2225,2225,0
|
|
20241014,100400,16988620,2225,2225,2225,2225,1
|
|
20241014,100300,16986395,2230,2225,2230,2225,2
|
|
20241014,100200,16981940,2230,2225,2230,2225,2
|
|
20241014,100100,16977485,2225,2225,2225,2225,13
|
|
20241014,100000,16948560,2220,2220,2220,2220,1
|
|
20241014,095900,16946340,2225,2225,2225,2225,59
|
|
20241014,095800,16815065,2225,2225,2225,2225,65
|
|
20241014,095700,16670440,2230,2230,2230,2230,0
|
|
20241014,095600,16670440,2230,2230,2230,2230,5
|
|
20241014,095500,16659290,2230,2230,2230,2230,0
|
|
20241014,095400,16659290,2230,2230,2230,2230,0
|
|
20241014,095300,16659290,2230,2230,2230,2230,0
|
|
20241014,095200,16659290,2230,2230,2230,2230,0
|
|
20241014,095100,16659290,2230,2230,2230,2230,0
|
|
20241014,095000,16659290,2230,2230,2230,2230,0
|
|
20241014,094900,16659290,2230,2230,2230,2230,0
|
|
20241014,094800,16659290,2230,2230,2230,2230,0
|
|
20241014,094700,16659290,2230,2230,2230,2230,0
|
|
20241014,094600,16659290,2230,2230,2230,2230,1
|
|
20241014,094500,16657060,2230,2230,2230,2230,0
|
|
20241014,094400,16657060,2230,2230,2230,2230,15
|
|
20241014,094300,16623610,2230,2230,2230,2230,0
|
|
20241014,094200,16623610,2230,2230,2230,2230,0
|
|
20241014,094100,16623610,2230,2230,2230,2230,0
|
|
20241014,094000,16623610,2230,2230,2230,2230,12
|
|
20241014,093900,16596850,2220,2230,2230,2220,905
|
|
20241014,093800,14586100,2230,2230,2230,2230,1
|
|
20241014,093700,14583870,2230,2230,2230,2230,1
|
|
20241014,093600,14581640,2230,2230,2230,2230,420
|
|
20241014,093500,13645040,2235,2235,2235,2235,0
|
|
20241014,093400,13645040,2235,2235,2235,2235,4
|
|
20241014,093300,13636100,2235,2230,2235,2230,423
|
|
20241014,093200,12692805,2230,2230,2230,2230,279
|
|
20241014,093100,12070635,2235,2235,2235,2235,0
|
|
20241014,093000,12070635,2235,2235,2235,2235,0
|
|
20241014,092900,12070635,2235,2235,2235,2235,0
|
|
20241014,092800,12070635,2235,2235,2235,2235,0
|
|
20241014,092700,12070635,2235,2235,2235,2235,1
|
|
20241014,092600,12068400,2230,2230,2230,2230,20
|
|
20241014,092500,12023800,2230,2230,2230,2230,0
|
|
20241014,092400,12023800,2230,2230,2230,2230,1
|
|
20241014,092300,12021570,2230,2230,2230,2230,10
|
|
20241014,092200,11999270,2230,2230,2230,2230,10
|
|
20241014,092100,11976970,2230,2230,2230,2230,200
|
|
20241014,092000,11530970,2230,2230,2230,2230,80
|
|
20241014,091900,11352570,2235,2235,2235,2235,0
|
|
20241014,091800,11352570,2235,2235,2235,2235,0
|
|
20241014,091700,11352570,2235,2240,2240,2235,865
|
|
20241014,091600,9419205,2245,2245,2245,2245,0
|
|
20241014,091500,9419205,2245,2245,2245,2245,0
|
|
20241014,091400,9419205,2245,2245,2245,2245,0
|
|
20241014,091300,9419205,2245,2245,2245,2245,222
|
|
20241014,091200,8920815,2240,2240,2240,2240,0
|
|
20241014,091100,8920815,2240,2240,2240,2240,20
|
|
20241014,091000,8876015,2240,2240,2240,2240,260
|
|
20241014,090900,8293615,2235,2235,2235,2235,1
|
|
20241014,090800,8291380,2250,2240,2250,2240,200
|
|
20241014,090700,7842920,2240,2240,2240,2240,0
|
|
20241014,090600,7842920,2240,2240,2240,2240,0
|
|
20241014,090500,7842920,2240,2240,2240,2240,1
|
|
20241014,090400,7840680,2230,2230,2230,2230,1500
|
|
20241014,090300,4495680,2230,2230,2230,2230,0
|
|
20241014,090200,4495680,2230,2230,2230,2230,0
|
|
20241014,090100,4495680,2230,2230,2230,2230,0
|
|
20241014,090000,4495680,2230,2230,2230,2230,2016
|