599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,185600,52553055,2195,2195,2195,2195,385
|
|
20241017,185500,52553055,2195,2195,2195,2195,0
|
|
20241017,185400,52553055,2195,2195,2195,2195,0
|
|
20241017,185300,52553055,2195,2195,2195,2195,0
|
|
20241017,185200,52553055,2195,2195,2195,2195,0
|
|
20241017,185100,52553055,2195,2195,2195,2195,0
|
|
20241017,185000,52553055,2195,2195,2195,2195,0
|
|
20241017,184900,52553055,2195,2195,2195,2195,0
|
|
20241017,184800,52553055,2195,2195,2195,2195,0
|
|
20241017,184700,52553055,2195,2195,2195,2195,0
|
|
20241017,184600,52553055,2195,2195,2195,2195,0
|
|
20241017,184500,52553055,2195,2195,2195,2195,0
|
|
20241017,184400,52553055,2195,2195,2195,2195,0
|
|
20241017,184300,52553055,2195,2195,2195,2195,0
|
|
20241017,184200,52553055,2195,2195,2195,2195,0
|
|
20241017,184100,52553055,2195,2195,2195,2195,0
|
|
20241017,184000,52553055,2195,2195,2195,2195,0
|
|
20241017,183900,52553055,2195,2195,2195,2195,0
|
|
20241017,183800,52553055,2195,2195,2195,2195,0
|
|
20241017,183700,52553055,2195,2195,2195,2195,0
|
|
20241017,183600,52553055,2195,2195,2195,2195,0
|
|
20241017,183500,52553055,2195,2195,2195,2195,0
|
|
20241017,183400,52553055,2195,2195,2195,2195,0
|
|
20241017,183300,52553055,2195,2195,2195,2195,0
|
|
20241017,183200,52553055,2195,2195,2195,2195,0
|
|
20241017,183100,52553055,2195,2195,2195,2195,0
|
|
20241017,183000,52553055,2195,2195,2195,2195,0
|
|
20241017,182900,52553055,2195,2195,2195,2195,0
|
|
20241017,182800,52553055,2195,2195,2195,2195,0
|
|
20241017,182700,52553055,2195,2195,2195,2195,0
|
|
20241017,182600,52553055,2195,2195,2195,2195,385
|
|
20241017,182500,52553055,2195,2195,2195,2195,0
|
|
20241017,182400,52553055,2195,2195,2195,2195,0
|
|
20241017,182300,52553055,2195,2195,2195,2195,0
|
|
20241017,182200,52553055,2195,2195,2195,2195,0
|
|
20241017,182100,52553055,2195,2195,2195,2195,0
|
|
20241017,182000,52553055,2195,2195,2195,2195,0
|
|
20241017,181900,52553055,2195,2195,2195,2195,0
|
|
20241017,181800,52553055,2195,2195,2195,2195,0
|
|
20241017,181700,52553055,2195,2195,2195,2195,0
|
|
20241017,181600,52553055,2195,2195,2195,2195,0
|
|
20241017,181500,52553055,2195,2195,2195,2195,0
|
|
20241017,181400,52553055,2195,2195,2195,2195,0
|
|
20241017,181300,52553055,2195,2195,2195,2195,0
|
|
20241017,181200,52553055,2195,2195,2195,2195,0
|
|
20241017,181100,52553055,2195,2195,2195,2195,0
|
|
20241017,181000,52553055,2195,2195,2195,2195,0
|
|
20241017,180900,52553055,2195,2195,2195,2195,0
|
|
20241017,180800,52553055,2195,2195,2195,2195,0
|
|
20241017,180700,52553055,2195,2195,2195,2195,0
|
|
20241017,180600,52553055,2195,2195,2195,2195,0
|
|
20241017,180500,52553055,2195,2195,2195,2195,0
|
|
20241017,180400,52553055,2195,2195,2195,2195,0
|
|
20241017,180300,52553055,2195,2195,2195,2195,0
|
|
20241017,180200,52553055,2195,2195,2195,2195,0
|
|
20241017,180100,52553055,2195,2195,2195,2195,0
|
|
20241017,180000,52553055,2195,2195,2195,2195,0
|
|
20241017,175900,52553055,2195,2195,2195,2195,0
|
|
20241017,175800,52553055,2195,2195,2195,2195,0
|
|
20241017,175700,52553055,2195,2195,2195,2195,0
|
|
20241017,175600,52553055,2195,2195,2195,2195,385
|
|
20241017,175500,52553055,2195,2195,2195,2195,0
|
|
20241017,175400,52553055,2195,2195,2195,2195,0
|
|
20241017,175300,52553055,2195,2195,2195,2195,0
|
|
20241017,175200,52553055,2195,2195,2195,2195,0
|
|
20241017,175100,52553055,2195,2195,2195,2195,0
|
|
20241017,175000,52553055,2195,2195,2195,2195,0
|
|
20241017,174900,52553055,2195,2195,2195,2195,0
|
|
20241017,174800,52553055,2195,2195,2195,2195,0
|
|
20241017,174700,52553055,2195,2195,2195,2195,0
|
|
20241017,174600,52553055,2195,2195,2195,2195,0
|
|
20241017,174500,52553055,2195,2195,2195,2195,0
|
|
20241017,174400,52553055,2195,2195,2195,2195,0
|
|
20241017,174300,52553055,2195,2195,2195,2195,0
|
|
20241017,174200,52553055,2195,2195,2195,2195,0
|
|
20241017,174100,52553055,2195,2195,2195,2195,0
|
|
20241017,174000,52553055,2195,2195,2195,2195,0
|
|
20241017,173900,52553055,2195,2195,2195,2195,0
|
|
20241017,173800,52553055,2195,2195,2195,2195,0
|
|
20241017,173700,52553055,2195,2195,2195,2195,0
|
|
20241017,173600,52553055,2195,2195,2195,2195,0
|
|
20241017,173500,52553055,2195,2195,2195,2195,0
|
|
20241017,173400,52553055,2195,2195,2195,2195,0
|
|
20241017,173300,52553055,2195,2195,2195,2195,0
|
|
20241017,173200,52553055,2195,2195,2195,2195,0
|
|
20241017,173100,52553055,2195,2195,2195,2195,0
|
|
20241017,173000,52553055,2195,2195,2195,2195,0
|
|
20241017,172900,52553055,2195,2195,2195,2195,0
|
|
20241017,172800,52553055,2195,2195,2195,2195,0
|
|
20241017,172700,52553055,2195,2195,2195,2195,0
|
|
20241017,172600,52553055,2195,2195,2195,2195,385
|
|
20241017,172500,52553055,2195,2195,2195,2195,0
|
|
20241017,172400,52553055,2195,2195,2195,2195,0
|
|
20241017,172300,52553055,2195,2195,2195,2195,0
|
|
20241017,172200,52553055,2195,2195,2195,2195,0
|
|
20241017,172100,52553055,2195,2195,2195,2195,0
|
|
20241017,172000,52553055,2195,2195,2195,2195,0
|
|
20241017,171900,52553055,2195,2195,2195,2195,0
|
|
20241017,171800,52553055,2195,2195,2195,2195,0
|
|
20241017,171700,52553055,2195,2195,2195,2195,0
|
|
20241017,171600,52553055,2195,2195,2195,2195,0
|
|
20241017,171500,52553055,2195,2195,2195,2195,0
|
|
20241017,171400,52553055,2195,2195,2195,2195,0
|
|
20241017,171300,52553055,2195,2195,2195,2195,0
|
|
20241017,171200,52553055,2195,2195,2195,2195,0
|
|
20241017,171100,52553055,2195,2195,2195,2195,0
|
|
20241017,171000,52553055,2195,2195,2195,2195,0
|
|
20241017,170900,52553055,2195,2195,2195,2195,0
|
|
20241017,170800,52553055,2195,2195,2195,2195,0
|
|
20241017,170700,52553055,2195,2195,2195,2195,0
|
|
20241017,170600,52553055,2195,2195,2195,2195,0
|
|
20241017,170500,52553055,2195,2195,2195,2195,0
|
|
20241017,170400,52553055,2195,2195,2195,2195,0
|
|
20241017,170300,52553055,2195,2195,2195,2195,0
|
|
20241017,170200,52553055,2195,2195,2195,2195,0
|
|
20241017,170100,52553055,2195,2195,2195,2195,0
|
|
20241017,170000,52553055,2195,2195,2195,2195,0
|
|
20241017,165900,52553055,2195,2195,2195,2195,0
|
|
20241017,165800,52553055,2195,2195,2195,2195,0
|
|
20241017,165700,52553055,2195,2195,2195,2195,0
|
|
20241017,165600,52553055,2195,2195,2195,2195,385
|
|
20241017,165500,52553055,2195,2195,2195,2195,0
|
|
20241017,165400,52553055,2195,2195,2195,2195,0
|
|
20241017,165300,52553055,2195,2195,2195,2195,0
|
|
20241017,165200,52553055,2195,2195,2195,2195,0
|
|
20241017,165100,52553055,2195,2195,2195,2195,0
|
|
20241017,165000,52553055,2195,2195,2195,2195,0
|
|
20241017,164900,52553055,2195,2195,2195,2195,0
|
|
20241017,164800,52553055,2195,2195,2195,2195,0
|
|
20241017,164700,52553055,2195,2195,2195,2195,0
|
|
20241017,164600,52553055,2195,2195,2195,2195,0
|
|
20241017,164500,52553055,2195,2195,2195,2195,0
|
|
20241017,164400,52553055,2195,2195,2195,2195,0
|
|
20241017,164300,52553055,2195,2195,2195,2195,0
|
|
20241017,164200,52553055,2195,2195,2195,2195,0
|
|
20241017,164100,52553055,2195,2195,2195,2195,0
|
|
20241017,164000,52553055,2195,2195,2195,2195,0
|
|
20241017,163900,52553055,2195,2195,2195,2195,0
|
|
20241017,163800,52553055,2195,2195,2195,2195,0
|
|
20241017,163700,52553055,2195,2195,2195,2195,0
|
|
20241017,163600,52553055,2195,2195,2195,2195,0
|
|
20241017,163500,52553055,2195,2195,2195,2195,0
|
|
20241017,163400,52553055,2195,2195,2195,2195,0
|
|
20241017,163300,52553055,2195,2195,2195,2195,0
|
|
20241017,163200,52553055,2195,2195,2195,2195,0
|
|
20241017,163100,52553055,2195,2195,2195,2195,0
|
|
20241017,163000,52553055,2195,2195,2195,2195,0
|
|
20241017,162900,52553055,2195,2195,2195,2195,0
|
|
20241017,162800,52553055,2195,2195,2195,2195,0
|
|
20241017,162700,52553055,2195,2195,2195,2195,0
|
|
20241017,162600,52553055,2195,2195,2195,2195,385
|
|
20241017,162500,52553055,2195,2195,2195,2195,0
|
|
20241017,162400,52553055,2195,2195,2195,2195,0
|
|
20241017,162300,52553055,2195,2195,2195,2195,0
|
|
20241017,162200,52553055,2195,2195,2195,2195,0
|
|
20241017,162100,52553055,2195,2195,2195,2195,0
|
|
20241017,162000,52553055,2195,2195,2195,2195,0
|
|
20241017,161900,52553055,2195,2195,2195,2195,0
|
|
20241017,161800,52553055,2195,2195,2195,2195,0
|
|
20241017,161700,52553055,2195,2195,2195,2195,0
|
|
20241017,161600,52553055,2195,2195,2195,2195,0
|
|
20241017,161500,52553055,2195,2195,2195,2195,0
|
|
20241017,161400,52553055,2195,2195,2195,2195,0
|
|
20241017,161300,52553055,2195,2195,2195,2195,0
|
|
20241017,161200,52553055,2195,2195,2195,2195,0
|
|
20241017,161100,52553055,2195,2195,2195,2195,0
|
|
20241017,161000,52553055,2195,2195,2195,2195,0
|
|
20241017,160900,52553055,2195,2195,2195,2195,0
|
|
20241017,160800,52553055,2195,2195,2195,2195,0
|
|
20241017,160700,52553055,2195,2195,2195,2195,0
|
|
20241017,160600,52553055,2195,2195,2195,2195,0
|
|
20241017,160500,52553055,2195,2195,2195,2195,0
|
|
20241017,160400,52553055,2195,2195,2195,2195,0
|
|
20241017,160300,52553055,2195,2195,2195,2195,0
|
|
20241017,160200,52553055,2195,2195,2195,2195,0
|
|
20241017,160100,52553055,2195,2195,2195,2195,0
|
|
20241017,160000,52553055,2195,2195,2195,2195,0
|
|
20241017,155900,52553055,2195,2195,2195,2195,0
|
|
20241017,155800,52553055,2195,2195,2195,2195,0
|
|
20241017,155700,52553055,2195,2195,2195,2195,0
|
|
20241017,155600,52553055,2195,2195,2195,2195,385
|
|
20241017,155500,52553055,2195,2195,2195,2195,0
|
|
20241017,155400,52553055,2195,2195,2195,2195,0
|
|
20241017,155300,52553055,2195,2195,2195,2195,0
|
|
20241017,155200,52553055,2195,2195,2195,2195,0
|
|
20241017,155100,52553055,2195,2195,2195,2195,0
|
|
20241017,155000,52553055,2195,2195,2195,2195,0
|
|
20241017,154900,52553055,2195,2195,2195,2195,0
|
|
20241017,154800,52553055,2195,2195,2195,2195,0
|
|
20241017,154700,52553055,2195,2195,2195,2195,0
|
|
20241017,154600,52553055,2195,2195,2195,2195,0
|
|
20241017,154500,52553055,2195,2195,2195,2195,0
|
|
20241017,154400,52553055,2195,2195,2195,2195,0
|
|
20241017,154300,52553055,2195,2195,2195,2195,0
|
|
20241017,154200,52553055,2195,2195,2195,2195,0
|
|
20241017,154100,52553055,2195,2195,2195,2195,0
|
|
20241017,154000,52553055,2195,2195,2195,2195,0
|
|
20241017,153900,52553055,2195,2195,2195,2195,0
|
|
20241017,153800,52553055,2195,2195,2195,2195,0
|
|
20241017,153700,52553055,2195,2195,2195,2195,0
|
|
20241017,153600,52553055,2195,2195,2195,2195,0
|
|
20241017,153500,52553055,2195,2195,2195,2195,0
|
|
20241017,153400,52553055,2195,2195,2195,2195,0
|
|
20241017,153300,52553055,2195,2195,2195,2195,0
|
|
20241017,153200,52553055,2195,2195,2195,2195,0
|
|
20241017,153100,52553055,2195,2195,2195,2195,0
|
|
20241017,153000,52553055,2195,2195,2195,2195,385
|
|
20241017,152900,51707980,2195,2195,2195,2195,0
|
|
20241017,152800,51707980,2195,2195,2195,2195,0
|
|
20241017,152700,51707980,2195,2195,2195,2195,0
|
|
20241017,152600,51707980,2195,2195,2195,2195,0
|
|
20241017,152500,51707980,2195,2195,2195,2195,0
|
|
20241017,152400,51707980,2195,2195,2195,2195,0
|
|
20241017,152300,51707980,2195,2195,2195,2195,0
|
|
20241017,152200,51707980,2195,2195,2195,2195,0
|
|
20241017,152100,51707980,2195,2195,2195,2195,0
|
|
20241017,152000,51707980,2195,2195,2195,2195,0
|
|
20241017,151900,51707980,2195,2200,2200,2195,16
|
|
20241017,151800,51672785,2200,2200,2200,2200,0
|
|
20241017,151700,51672785,2200,2200,2200,2200,5
|
|
20241017,151600,51661785,2200,2200,2200,2200,0
|
|
20241017,151500,51661785,2200,2200,2200,2200,0
|
|
20241017,151400,51661785,2200,2200,2200,2200,0
|
|
20241017,151300,51661785,2200,2200,2200,2200,6
|
|
20241017,151200,51648585,2195,2195,2195,2195,0
|
|
20241017,151100,51648585,2195,2200,2200,2195,88
|
|
20241017,151000,51455420,2200,2200,2200,2200,0
|
|
20241017,150900,51455420,2200,2200,2200,2200,0
|
|
20241017,150800,51455420,2200,2200,2200,2200,0
|
|
20241017,150700,51455420,2200,2200,2200,2200,0
|
|
20241017,150600,51455420,2200,2200,2200,2200,5
|
|
20241017,150500,51444420,2200,2200,2200,2200,4
|
|
20241017,150400,51435620,2200,2200,2200,2200,7
|
|
20241017,150300,51420220,2200,2200,2200,2200,0
|
|
20241017,150200,51420220,2200,2200,2200,2200,0
|
|
20241017,150100,51420220,2200,2200,2200,2200,0
|
|
20241017,150000,51420220,2200,2200,2200,2200,0
|
|
20241017,145900,51420220,2200,2200,2200,2200,0
|
|
20241017,145800,51420220,2200,2200,2200,2200,0
|
|
20241017,145700,51420220,2200,2200,2200,2200,0
|
|
20241017,145600,51420220,2200,2200,2200,2200,0
|
|
20241017,145500,51420220,2200,2205,2205,2200,2
|
|
20241017,145400,51415815,2205,2205,2205,2205,0
|
|
20241017,145300,51415815,2205,2205,2205,2205,0
|
|
20241017,145200,51415815,2205,2195,2205,2190,124
|
|
20241017,145100,51142890,2195,2195,2195,2195,16
|
|
20241017,145000,51107770,2205,2205,2205,2205,0
|
|
20241017,144900,51107770,2205,2205,2205,2205,0
|
|
20241017,144800,51107770,2205,2200,2205,2200,6
|
|
20241017,144700,51094565,2195,2195,2195,2195,6
|
|
20241017,144600,51081395,2195,2195,2195,2195,53
|
|
20241017,144500,50965060,2195,2195,2195,2195,570
|
|
20241017,144400,49713910,2195,2195,2195,2195,50
|
|
20241017,144300,49604160,2195,2195,2195,2195,0
|
|
20241017,144200,49604160,2195,2195,2195,2195,420
|
|
20241017,144100,48682260,2195,2195,2195,2195,1000
|
|
20241017,144000,46487260,2195,2195,2195,2195,200
|
|
20241017,143900,46048260,2195,2195,2195,2195,2
|
|
20241017,143800,46043870,2205,2205,2205,2205,0
|
|
20241017,143700,46043870,2205,2205,2205,2205,10
|
|
20241017,143600,46021820,2205,2205,2205,2205,0
|
|
20241017,143500,46021820,2205,2205,2205,2205,0
|
|
20241017,143400,46021820,2205,2205,2205,2205,0
|
|
20241017,143300,46021820,2205,2205,2205,2205,0
|
|
20241017,143200,46021820,2205,2205,2205,2205,0
|
|
20241017,143100,46021820,2205,2205,2205,2205,0
|
|
20241017,143000,46021820,2205,2205,2205,2205,0
|
|
20241017,142900,46021820,2205,2205,2205,2205,0
|
|
20241017,142800,46021820,2205,2205,2205,2205,2
|
|
20241017,142700,46017410,2200,2200,2200,2200,0
|
|
20241017,142600,46017410,2200,2200,2200,2200,288
|
|
20241017,142500,45383810,2205,2205,2205,2205,0
|
|
20241017,142400,45383810,2205,2205,2205,2205,0
|
|
20241017,142300,45383810,2205,2205,2205,2205,100
|
|
20241017,142200,45163310,2205,2205,2205,2205,0
|
|
20241017,142100,45163310,2205,2205,2205,2205,0
|
|
20241017,142000,45163310,2205,2205,2205,2205,0
|
|
20241017,141900,45163310,2205,2205,2205,2205,0
|
|
20241017,141800,45163310,2205,2205,2205,2205,0
|
|
20241017,141700,45163310,2205,2205,2205,2205,0
|
|
20241017,141600,45163310,2205,2205,2205,2205,1
|
|
20241017,141500,45161105,2205,2205,2205,2205,0
|
|
20241017,141400,45161105,2205,2205,2205,2205,0
|
|
20241017,141300,45161105,2205,2205,2205,2205,0
|
|
20241017,141200,45161105,2205,2205,2205,2205,0
|
|
20241017,141100,45161105,2205,2205,2205,2205,0
|
|
20241017,141000,45161105,2205,2205,2205,2205,0
|
|
20241017,140900,45161105,2205,2205,2205,2205,0
|
|
20241017,140800,45161105,2205,2205,2205,2205,9
|
|
20241017,140700,45141260,2205,2205,2205,2205,0
|
|
20241017,140600,45141260,2205,2205,2205,2205,0
|
|
20241017,140500,45141260,2205,2205,2205,2205,0
|
|
20241017,140400,45141260,2205,2205,2205,2205,0
|
|
20241017,140300,45141260,2205,2205,2205,2205,0
|
|
20241017,140200,45141260,2205,2205,2205,2205,0
|
|
20241017,140100,45141260,2205,2205,2205,2205,0
|
|
20241017,140000,45141260,2205,2205,2205,2205,0
|
|
20241017,135900,45141260,2205,2205,2205,2205,0
|
|
20241017,135800,45141260,2205,2205,2205,2205,0
|
|
20241017,135700,45141260,2205,2205,2205,2205,0
|
|
20241017,135600,45141260,2205,2205,2205,2205,0
|
|
20241017,135500,45141260,2205,2205,2205,2205,0
|
|
20241017,135400,45141260,2205,2205,2205,2205,0
|
|
20241017,135300,45141260,2205,2205,2205,2205,0
|
|
20241017,135200,45141260,2205,2205,2205,2205,0
|
|
20241017,135100,45141260,2205,2205,2205,2205,0
|
|
20241017,135000,45141260,2205,2205,2205,2205,0
|
|
20241017,134900,45141260,2205,2205,2205,2205,0
|
|
20241017,134800,45141260,2205,2205,2205,2205,0
|
|
20241017,134700,45141260,2205,2205,2205,2205,0
|
|
20241017,134600,45141260,2205,2205,2205,2205,100
|
|
20241017,134500,44920760,2205,2205,2205,2205,100
|
|
20241017,134400,44700260,2200,2200,2200,2200,0
|
|
20241017,134300,44700260,2200,2200,2200,2200,0
|
|
20241017,134200,44700260,2200,2200,2200,2200,0
|
|
20241017,134100,44700260,2200,2200,2200,2200,0
|
|
20241017,134000,44700260,2200,2200,2200,2200,0
|
|
20241017,133900,44700260,2200,2200,2200,2200,0
|
|
20241017,133800,44700260,2200,2200,2200,2200,0
|
|
20241017,133700,44700260,2200,2200,2200,2200,0
|
|
20241017,133600,44700260,2200,2200,2200,2200,0
|
|
20241017,133500,44700260,2200,2200,2200,2200,0
|
|
20241017,133400,44700260,2200,2200,2200,2200,0
|
|
20241017,133300,44700260,2200,2200,2200,2200,0
|
|
20241017,133200,44700260,2200,2200,2200,2200,100
|
|
20241017,133100,44480260,2195,2195,2195,2195,0
|
|
20241017,133000,44480260,2195,2195,2195,2195,0
|
|
20241017,132900,44480260,2195,2200,2200,2195,2050
|
|
20241017,132800,39971165,2205,2205,2205,2205,0
|
|
20241017,132700,39971165,2205,2205,2205,2205,0
|
|
20241017,132600,39971165,2205,2205,2205,2205,100
|
|
20241017,132500,39750665,2205,2205,2205,2205,0
|
|
20241017,132400,39750665,2205,2205,2205,2205,0
|
|
20241017,132300,39750665,2205,2205,2205,2205,0
|
|
20241017,132200,39750665,2205,2205,2205,2205,0
|
|
20241017,132100,39750665,2205,2205,2205,2205,100
|
|
20241017,132000,39530165,2205,2205,2205,2205,0
|
|
20241017,131900,39530165,2205,2205,2205,2205,0
|
|
20241017,131800,39530165,2205,2205,2205,2205,0
|
|
20241017,131700,39530165,2205,2205,2205,2205,0
|
|
20241017,131600,39530165,2205,2205,2205,2205,0
|
|
20241017,131500,39530165,2205,2205,2205,2205,0
|
|
20241017,131400,39530165,2205,2205,2205,2205,0
|
|
20241017,131300,39530165,2205,2205,2205,2205,0
|
|
20241017,131200,39530165,2205,2205,2205,2205,0
|
|
20241017,131100,39530165,2205,2205,2205,2205,3
|
|
20241017,131000,39523550,2205,2205,2205,2205,0
|
|
20241017,130900,39523550,2205,2205,2205,2205,0
|
|
20241017,130800,39523550,2205,2205,2205,2205,0
|
|
20241017,130700,39523550,2205,2205,2205,2205,0
|
|
20241017,130600,39523550,2205,2205,2205,2205,0
|
|
20241017,130500,39523550,2205,2205,2205,2205,0
|
|
20241017,130400,39523550,2205,2205,2205,2205,0
|
|
20241017,130300,39523550,2205,2205,2205,2205,0
|
|
20241017,130200,39523550,2205,2205,2205,2205,1
|
|
20241017,130100,39521345,2200,2200,2200,2200,0
|
|
20241017,130000,39521345,2200,2200,2200,2200,0
|
|
20241017,125900,39521345,2200,2200,2200,2200,5
|
|
20241017,125800,39510345,2205,2205,2205,2205,0
|
|
20241017,125700,39510345,2205,2205,2205,2205,0
|
|
20241017,125600,39510345,2205,2200,2205,2200,11
|
|
20241017,125500,39486095,2200,2200,2200,2200,4
|
|
20241017,125400,39477295,2205,2200,2205,2200,2
|
|
20241017,125300,39472890,2205,2205,2205,2205,0
|
|
20241017,125200,39472890,2205,2205,2205,2205,0
|
|
20241017,125100,39472890,2205,2205,2205,2205,0
|
|
20241017,125000,39472890,2205,2205,2205,2205,20
|
|
20241017,124900,39428790,2205,2205,2205,2205,0
|
|
20241017,124800,39428790,2205,2205,2205,2205,0
|
|
20241017,124700,39428790,2205,2205,2205,2205,0
|
|
20241017,124600,39428790,2205,2205,2205,2205,0
|
|
20241017,124500,39428790,2205,2205,2205,2205,27
|
|
20241017,124400,39369255,2205,2205,2205,2205,4
|
|
20241017,124300,39360435,2205,2205,2205,2205,23
|
|
20241017,124200,39309720,2200,2200,2200,2200,0
|
|
20241017,124100,39309720,2200,2200,2200,2200,0
|
|
20241017,124000,39309720,2200,2200,2200,2200,0
|
|
20241017,123900,39309720,2200,2200,2200,2200,0
|
|
20241017,123800,39309720,2200,2200,2200,2200,0
|
|
20241017,123700,39309720,2200,2200,2200,2200,19
|
|
20241017,123600,39267920,2200,2200,2200,2200,0
|
|
20241017,123500,39267920,2200,2200,2200,2200,0
|
|
20241017,123400,39267920,2200,2200,2200,2200,0
|
|
20241017,123300,39267920,2200,2200,2200,2200,0
|
|
20241017,123200,39267920,2200,2200,2200,2200,0
|
|
20241017,123100,39267920,2200,2200,2200,2200,0
|
|
20241017,123000,39267920,2200,2200,2200,2200,0
|
|
20241017,122900,39267920,2200,2200,2200,2200,0
|
|
20241017,122800,39267920,2200,2200,2200,2200,0
|
|
20241017,122700,39267920,2200,2200,2200,2200,2
|
|
20241017,122600,39263520,2205,2205,2205,2205,0
|
|
20241017,122500,39263520,2205,2205,2205,2205,0
|
|
20241017,122400,39263520,2205,2205,2205,2205,0
|
|
20241017,122300,39263520,2205,2205,2205,2205,0
|
|
20241017,122200,39263520,2205,2205,2205,2205,11
|
|
20241017,122100,39239265,2205,2205,2205,2205,10
|
|
20241017,122000,39217215,2205,2205,2205,2205,0
|
|
20241017,121900,39217215,2205,2205,2205,2205,0
|
|
20241017,121800,39217215,2205,2205,2205,2205,0
|
|
20241017,121700,39217215,2205,2205,2205,2205,0
|
|
20241017,121600,39217215,2205,2205,2205,2205,0
|
|
20241017,121500,39217215,2205,2205,2205,2205,367
|
|
20241017,121400,38407980,2210,2210,2210,2210,0
|
|
20241017,121300,38407980,2210,2210,2210,2210,0
|
|
20241017,121200,38407980,2210,2210,2210,2210,0
|
|
20241017,121100,38407980,2210,2210,2210,2210,0
|
|
20241017,121000,38407980,2210,2210,2210,2210,0
|
|
20241017,120900,38407980,2210,2210,2210,2210,100
|
|
20241017,120800,38186980,2210,2210,2210,2210,0
|
|
20241017,120700,38186980,2210,2210,2210,2210,0
|
|
20241017,120600,38186980,2210,2205,2210,2205,4
|
|
20241017,120500,38178145,2205,2205,2205,2205,0
|
|
20241017,120400,38178145,2205,2205,2205,2205,0
|
|
20241017,120300,38178145,2205,2205,2205,2205,0
|
|
20241017,120200,38178145,2205,2205,2205,2205,0
|
|
20241017,120100,38178145,2205,2205,2205,2205,0
|
|
20241017,120000,38178145,2205,2205,2205,2205,0
|
|
20241017,115900,38178145,2205,2205,2205,2205,0
|
|
20241017,115800,38178145,2205,2205,2205,2205,0
|
|
20241017,115700,38178145,2205,2205,2205,2205,0
|
|
20241017,115600,38178145,2205,2205,2205,2205,0
|
|
20241017,115500,38178145,2205,2210,2210,2205,11
|
|
20241017,115400,38153840,2210,2210,2210,2210,1
|
|
20241017,115300,38151630,2210,2210,2210,2210,2
|
|
20241017,115200,38147210,2205,2205,2205,2205,0
|
|
20241017,115100,38147210,2205,2205,2205,2205,0
|
|
20241017,115000,38147210,2205,2205,2205,2205,0
|
|
20241017,114900,38147210,2205,2205,2205,2205,0
|
|
20241017,114800,38147210,2205,2205,2205,2205,0
|
|
20241017,114700,38147210,2205,2205,2205,2205,0
|
|
20241017,114600,38147210,2205,2205,2205,2205,0
|
|
20241017,114500,38147210,2205,2205,2205,2205,0
|
|
20241017,114400,38147210,2205,2205,2205,2205,0
|
|
20241017,114300,38147210,2205,2205,2205,2205,0
|
|
20241017,114200,38147210,2205,2210,2210,2205,66
|
|
20241017,114100,38001380,2205,2205,2205,2205,1
|
|
20241017,114000,37999175,2210,2210,2210,2210,2
|
|
20241017,113900,37994755,2210,2210,2210,2210,10
|
|
20241017,113800,37972655,2205,2205,2205,2205,0
|
|
20241017,113700,37972655,2205,2205,2205,2205,0
|
|
20241017,113600,37972655,2205,2205,2205,2205,0
|
|
20241017,113500,37972655,2205,2205,2205,2205,0
|
|
20241017,113400,37972655,2205,2205,2205,2205,0
|
|
20241017,113300,37972655,2205,2205,2205,2205,0
|
|
20241017,113200,37972655,2205,2205,2205,2205,0
|
|
20241017,113100,37972655,2205,2205,2205,2205,8
|
|
20241017,113000,37955015,2210,2210,2210,2210,0
|
|
20241017,112900,37955015,2210,2210,2210,2210,0
|
|
20241017,112800,37955015,2210,2210,2210,2210,0
|
|
20241017,112700,37955015,2210,2210,2210,2210,50
|
|
20241017,112600,37844515,2210,2210,2210,2210,0
|
|
20241017,112500,37844515,2210,2210,2210,2210,0
|
|
20241017,112400,37844515,2210,2210,2210,2210,0
|
|
20241017,112300,37844515,2210,2205,2210,2205,2
|
|
20241017,112200,37840100,2210,2210,2210,2210,30
|
|
20241017,112100,37773800,2210,2205,2210,2205,47
|
|
20241017,112000,37669975,2205,2205,2205,2205,32
|
|
20241017,111900,37599415,2200,2200,2200,2200,4790
|
|
20241017,111800,27061415,2205,2205,2205,2205,0
|
|
20241017,111700,27061415,2205,2205,2205,2205,0
|
|
20241017,111600,27061415,2205,2205,2205,2205,0
|
|
20241017,111500,27061415,2205,2205,2205,2205,10
|
|
20241017,111400,27039365,2205,2205,2205,2205,0
|
|
20241017,111300,27039365,2205,2205,2205,2205,0
|
|
20241017,111200,27039365,2205,2205,2205,2205,5
|
|
20241017,111100,27028340,2205,2205,2205,2205,3
|
|
20241017,111000,27021725,2200,2200,2200,2200,159
|
|
20241017,110900,26671925,2200,2200,2200,2200,0
|
|
20241017,110800,26671925,2200,2200,2200,2200,48
|
|
20241017,110700,26566325,2210,2210,2210,2210,0
|
|
20241017,110600,26566325,2210,2210,2210,2210,0
|
|
20241017,110500,26566325,2210,2210,2210,2210,1
|
|
20241017,110400,26564115,2205,2205,2205,2205,0
|
|
20241017,110300,26564115,2205,2205,2205,2205,1
|
|
20241017,110200,26561910,2200,2200,2200,2200,0
|
|
20241017,110100,26561910,2200,2200,2200,2200,0
|
|
20241017,110000,26561910,2200,2200,2200,2200,0
|
|
20241017,105900,26561910,2200,2200,2200,2200,0
|
|
20241017,105800,26561910,2200,2200,2200,2200,0
|
|
20241017,105700,26561910,2200,2200,2200,2200,23
|
|
20241017,105600,26511310,2205,2205,2205,2205,0
|
|
20241017,105500,26511310,2205,2205,2205,2205,0
|
|
20241017,105400,26511310,2205,2205,2205,2205,2
|
|
20241017,105300,26506900,2200,2200,2200,2200,1
|
|
20241017,105200,26504700,2200,2200,2200,2200,233
|
|
20241017,105100,25992100,2200,2200,2200,2200,0
|
|
20241017,105000,25992100,2200,2200,2200,2200,0
|
|
20241017,104900,25992100,2200,2200,2200,2200,0
|
|
20241017,104800,25992100,2200,2200,2200,2200,0
|
|
20241017,104700,25992100,2200,2200,2200,2200,0
|
|
20241017,104600,25992100,2200,2200,2200,2200,0
|
|
20241017,104500,25992100,2200,2200,2200,2200,0
|
|
20241017,104400,25992100,2200,2200,2200,2200,0
|
|
20241017,104300,25992100,2200,2200,2200,2200,0
|
|
20241017,104200,25992100,2200,2200,2200,2200,0
|
|
20241017,104100,25992100,2200,2200,2200,2200,0
|
|
20241017,104000,25992100,2200,2200,2200,2200,0
|
|
20241017,103900,25992100,2200,2200,2200,2200,0
|
|
20241017,103800,25992100,2200,2200,2200,2200,0
|
|
20241017,103700,25992100,2200,2200,2200,2200,0
|
|
20241017,103600,25992100,2200,2200,2200,2200,0
|
|
20241017,103500,25992100,2200,2200,2200,2200,0
|
|
20241017,103400,25992100,2200,2200,2200,2200,0
|
|
20241017,103300,25992100,2200,2200,2200,2200,0
|
|
20241017,103200,25992100,2200,2200,2200,2200,0
|
|
20241017,103100,25992100,2200,2200,2200,2200,300
|
|
20241017,103000,25332100,2200,2200,2200,2200,0
|
|
20241017,102900,25332100,2200,2200,2200,2200,0
|
|
20241017,102800,25332100,2200,2200,2200,2200,0
|
|
20241017,102700,25332100,2200,2200,2200,2200,200
|
|
20241017,102600,24892100,2205,2205,2205,2205,0
|
|
20241017,102500,24892100,2205,2205,2205,2205,0
|
|
20241017,102400,24892100,2205,2205,2205,2205,0
|
|
20241017,102300,24892100,2205,2205,2205,2205,0
|
|
20241017,102200,24892100,2205,2205,2205,2205,0
|
|
20241017,102100,24892100,2205,2200,2205,2200,667
|
|
20241017,102000,23424695,2200,2200,2200,2200,20
|
|
20241017,101900,23380695,2200,2200,2200,2200,0
|
|
20241017,101800,23380695,2200,2200,2200,2200,0
|
|
20241017,101700,23380695,2200,2200,2200,2200,0
|
|
20241017,101600,23380695,2200,2200,2200,2200,0
|
|
20241017,101500,23380695,2200,2205,2205,2200,670
|
|
20241017,101400,21904970,2210,2210,2210,2210,100
|
|
20241017,101300,21683970,2210,2205,2210,2205,57
|
|
20241017,101200,21558280,2205,2205,2205,2205,100
|
|
20241017,101100,21337780,2205,2205,2205,2205,0
|
|
20241017,101000,21337780,2205,2205,2205,2205,35
|
|
20241017,100900,21260605,2205,2205,2205,2205,0
|
|
20241017,100800,21260605,2205,2205,2205,2205,6
|
|
20241017,100700,21247375,2205,2205,2205,2205,5
|
|
20241017,100600,21236350,2205,2205,2205,2205,300
|
|
20241017,100500,20574850,2205,2205,2205,2205,51
|
|
20241017,100400,20462395,2205,2205,2205,2205,11
|
|
20241017,100300,20438140,2205,2205,2205,2205,1
|
|
20241017,100200,20435935,2205,2205,2205,2205,9
|
|
20241017,100100,20416090,2205,2205,2205,2205,0
|
|
20241017,100000,20416090,2205,2205,2205,2205,236
|
|
20241017,095900,19895710,2210,2210,2210,2210,0
|
|
20241017,095800,19895710,2210,2210,2210,2210,2
|
|
20241017,095700,19891290,2210,2210,2210,2210,0
|
|
20241017,095600,19891290,2210,2210,2210,2210,0
|
|
20241017,095500,19891290,2210,2210,2210,2210,0
|
|
20241017,095400,19891290,2210,2210,2210,2210,0
|
|
20241017,095300,19891290,2210,2210,2210,2210,0
|
|
20241017,095200,19891290,2210,2210,2210,2210,0
|
|
20241017,095100,19891290,2210,2215,2215,2210,2982
|
|
20241017,095000,13301020,2225,2225,2225,2225,0
|
|
20241017,094900,13301020,2225,2225,2225,2225,0
|
|
20241017,094800,13301020,2225,2225,2225,2225,0
|
|
20241017,094700,13301020,2225,2225,2225,2225,0
|
|
20241017,094600,13301020,2225,2225,2225,2225,0
|
|
20241017,094500,13301020,2225,2215,2225,2215,60
|
|
20241017,094400,13168020,2210,2210,2210,2210,330
|
|
20241017,094300,12438720,2220,2220,2220,2220,1
|
|
20241017,094200,12436500,2220,2220,2220,2220,5
|
|
20241017,094100,12425400,2220,2220,2220,2220,2078
|
|
20241017,094000,7812240,2220,2220,2220,2220,0
|
|
20241017,093900,7812240,2220,2220,2220,2220,3
|
|
20241017,093800,7805580,2220,2220,2220,2220,1
|
|
20241017,093700,7803360,2220,2220,2220,2220,10
|
|
20241017,093600,7781160,2220,2220,2220,2220,10
|
|
20241017,093500,7758960,2220,2220,2220,2220,0
|
|
20241017,093400,7758960,2220,2220,2220,2220,2
|
|
20241017,093300,7754520,2220,2210,2220,2210,12
|
|
20241017,093200,7727990,2220,2220,2220,2220,2
|
|
20241017,093100,7723550,2225,2225,2225,2225,0
|
|
20241017,093000,7723550,2225,2225,2225,2225,0
|
|
20241017,092900,7723550,2225,2220,2225,2220,22
|
|
20241017,092800,7674605,2225,2225,2225,2225,0
|
|
20241017,092700,7674605,2225,2215,2225,2215,50
|
|
20241017,092600,7563600,2210,2210,2210,2210,45
|
|
20241017,092500,7464150,2220,2220,2220,2220,0
|
|
20241017,092400,7464150,2220,2220,2220,2220,0
|
|
20241017,092300,7464150,2220,2220,2220,2220,0
|
|
20241017,092200,7464150,2220,2220,2220,2220,0
|
|
20241017,092100,7464150,2220,2210,2220,2210,351
|
|
20241017,092000,6685470,2210,2210,2210,2210,56
|
|
20241017,091900,6561710,2210,2210,2210,2210,0
|
|
20241017,091800,6561710,2210,2210,2210,2210,0
|
|
20241017,091700,6561710,2210,2210,2210,2210,0
|
|
20241017,091600,6561710,2210,2210,2210,2210,14
|
|
20241017,091500,6530770,2215,2215,2215,2215,0
|
|
20241017,091400,6530770,2215,2215,2215,2215,2
|
|
20241017,091300,6526340,2210,2210,2210,2210,0
|
|
20241017,091200,6526340,2210,2210,2210,2210,0
|
|
20241017,091100,6526340,2210,2210,2210,2210,0
|
|
20241017,091000,6526340,2210,2210,2210,2210,112
|
|
20241017,090900,6278820,2215,2215,2215,2215,107
|
|
20241017,090800,6041815,2230,2230,2230,2230,0
|
|
20241017,090700,6041815,2230,2230,2230,2230,0
|
|
20241017,090600,6041815,2230,2220,2230,2215,2100
|
|
20241017,090500,1363780,2220,2220,2220,2220,0
|
|
20241017,090400,1363780,2220,2220,2225,2220,298
|
|
20241017,090300,702215,2225,2225,2225,2225,6
|
|
20241017,090200,688865,2215,2215,2215,2215,0
|
|
20241017,090100,688865,2215,2215,2215,2215,0
|
|
20241017,090000,688865,2215,2215,2215,2215,311
|