689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,202600,250519015,4420,4420,4420,4420,1450
|
|
20241230,202500,250519015,4420,4420,4420,4420,0
|
|
20241230,202400,250519015,4420,4420,4420,4420,0
|
|
20241230,202300,250519015,4420,4420,4420,4420,0
|
|
20241230,202200,250519015,4420,4420,4420,4420,0
|
|
20241230,202100,250519015,4420,4420,4420,4420,0
|
|
20241230,202000,250519015,4420,4420,4420,4420,0
|
|
20241230,201900,250519015,4420,4420,4420,4420,0
|
|
20241230,201800,250519015,4420,4420,4420,4420,0
|
|
20241230,201700,250519015,4420,4420,4420,4420,0
|
|
20241230,201600,250519015,4420,4420,4420,4420,0
|
|
20241230,201500,250519015,4420,4420,4420,4420,0
|
|
20241230,201400,250519015,4420,4420,4420,4420,0
|
|
20241230,201300,250519015,4420,4420,4420,4420,0
|
|
20241230,201200,250519015,4420,4420,4420,4420,0
|
|
20241230,201100,250519015,4420,4420,4420,4420,0
|
|
20241230,201000,250519015,4420,4420,4420,4420,0
|
|
20241230,200900,250519015,4420,4420,4420,4420,0
|
|
20241230,200800,250519015,4420,4420,4420,4420,0
|
|
20241230,200700,250519015,4420,4420,4420,4420,0
|
|
20241230,200600,250519015,4420,4420,4420,4420,0
|
|
20241230,200500,250519015,4420,4420,4420,4420,0
|
|
20241230,200400,250519015,4420,4420,4420,4420,0
|
|
20241230,200300,250519015,4420,4420,4420,4420,0
|
|
20241230,200200,250519015,4420,4420,4420,4420,0
|
|
20241230,200100,250519015,4420,4420,4420,4420,0
|
|
20241230,200000,250519015,4420,4420,4420,4420,0
|
|
20241230,195900,250519015,4420,4420,4420,4420,0
|
|
20241230,195800,250519015,4420,4420,4420,4420,0
|
|
20241230,195700,250519015,4420,4420,4420,4420,0
|
|
20241230,195600,250519015,4420,4420,4420,4420,1450
|
|
20241230,195500,250519015,4420,4420,4420,4420,0
|
|
20241230,195400,250519015,4420,4420,4420,4420,0
|
|
20241230,195300,250519015,4420,4420,4420,4420,0
|
|
20241230,195200,250519015,4420,4420,4420,4420,0
|
|
20241230,195100,250519015,4420,4420,4420,4420,0
|
|
20241230,195000,250519015,4420,4420,4420,4420,0
|
|
20241230,194900,250519015,4420,4420,4420,4420,0
|
|
20241230,194800,250519015,4420,4420,4420,4420,0
|
|
20241230,194700,250519015,4420,4420,4420,4420,0
|
|
20241230,194600,250519015,4420,4420,4420,4420,0
|
|
20241230,194500,250519015,4420,4420,4420,4420,0
|
|
20241230,194400,250519015,4420,4420,4420,4420,0
|
|
20241230,194300,250519015,4420,4420,4420,4420,0
|
|
20241230,194200,250519015,4420,4420,4420,4420,0
|
|
20241230,194100,250519015,4420,4420,4420,4420,0
|
|
20241230,194000,250519015,4420,4420,4420,4420,0
|
|
20241230,193900,250519015,4420,4420,4420,4420,0
|
|
20241230,193800,250519015,4420,4420,4420,4420,0
|
|
20241230,193700,250519015,4420,4420,4420,4420,0
|
|
20241230,193600,250519015,4420,4420,4420,4420,0
|
|
20241230,193500,250519015,4420,4420,4420,4420,0
|
|
20241230,193400,250519015,4420,4420,4420,4420,0
|
|
20241230,193300,250519015,4420,4420,4420,4420,0
|
|
20241230,193200,250519015,4420,4420,4420,4420,0
|
|
20241230,193100,250519015,4420,4420,4420,4420,0
|
|
20241230,193000,250519015,4420,4420,4420,4420,0
|
|
20241230,192900,250519015,4420,4420,4420,4420,0
|
|
20241230,192800,250519015,4420,4420,4420,4420,0
|
|
20241230,192700,250519015,4420,4420,4420,4420,0
|
|
20241230,192600,250519015,4420,4420,4420,4420,1450
|
|
20241230,192500,250519015,4420,4420,4420,4420,0
|
|
20241230,192400,250519015,4420,4420,4420,4420,0
|
|
20241230,192300,250519015,4420,4420,4420,4420,0
|
|
20241230,192200,250519015,4420,4420,4420,4420,0
|
|
20241230,192100,250519015,4420,4420,4420,4420,0
|
|
20241230,192000,250519015,4420,4420,4420,4420,0
|
|
20241230,191900,250519015,4420,4420,4420,4420,0
|
|
20241230,191800,250519015,4420,4420,4420,4420,0
|
|
20241230,191700,250519015,4420,4420,4420,4420,0
|
|
20241230,191600,250519015,4420,4420,4420,4420,0
|
|
20241230,191500,250519015,4420,4420,4420,4420,0
|
|
20241230,191400,250519015,4420,4420,4420,4420,0
|
|
20241230,191300,250519015,4420,4420,4420,4420,0
|
|
20241230,191200,250519015,4420,4420,4420,4420,0
|
|
20241230,191100,250519015,4420,4420,4420,4420,0
|
|
20241230,191000,250519015,4420,4420,4420,4420,0
|
|
20241230,190900,250519015,4420,4420,4420,4420,0
|
|
20241230,190800,250519015,4420,4420,4420,4420,0
|
|
20241230,190700,250519015,4420,4420,4420,4420,0
|
|
20241230,190600,250519015,4420,4420,4420,4420,0
|
|
20241230,190500,250519015,4420,4420,4420,4420,0
|
|
20241230,190400,250519015,4420,4420,4420,4420,0
|
|
20241230,190300,250519015,4420,4420,4420,4420,0
|
|
20241230,190200,250519015,4420,4420,4420,4420,0
|
|
20241230,190100,250519015,4420,4420,4420,4420,0
|
|
20241230,190000,250519015,4420,4420,4420,4420,0
|
|
20241230,185900,250519015,4420,4420,4420,4420,0
|
|
20241230,185800,250519015,4420,4420,4420,4420,0
|
|
20241230,185700,250519015,4420,4420,4420,4420,0
|
|
20241230,185600,250519015,4420,4420,4420,4420,1450
|
|
20241230,185500,250519015,4420,4420,4420,4420,0
|
|
20241230,185400,250519015,4420,4420,4420,4420,0
|
|
20241230,185300,250519015,4420,4420,4420,4420,0
|
|
20241230,185200,250519015,4420,4420,4420,4420,0
|
|
20241230,185100,250519015,4420,4420,4420,4420,0
|
|
20241230,185000,250519015,4420,4420,4420,4420,0
|
|
20241230,184900,250519015,4420,4420,4420,4420,0
|
|
20241230,184800,250519015,4420,4420,4420,4420,0
|
|
20241230,184700,250519015,4420,4420,4420,4420,0
|
|
20241230,184600,250519015,4420,4420,4420,4420,0
|
|
20241230,184500,250519015,4420,4420,4420,4420,0
|
|
20241230,184400,250519015,4420,4420,4420,4420,0
|
|
20241230,184300,250519015,4420,4420,4420,4420,0
|
|
20241230,184200,250519015,4420,4420,4420,4420,0
|
|
20241230,184100,250519015,4420,4420,4420,4420,0
|
|
20241230,184000,250519015,4420,4420,4420,4420,0
|
|
20241230,183900,250519015,4420,4420,4420,4420,0
|
|
20241230,183800,250519015,4420,4420,4420,4420,0
|
|
20241230,183700,250519015,4420,4420,4420,4420,0
|
|
20241230,183600,250519015,4420,4420,4420,4420,0
|
|
20241230,183500,250519015,4420,4420,4420,4420,0
|
|
20241230,183400,250519015,4420,4420,4420,4420,0
|
|
20241230,183300,250519015,4420,4420,4420,4420,0
|
|
20241230,183200,250519015,4420,4420,4420,4420,0
|
|
20241230,183100,250519015,4420,4420,4420,4420,0
|
|
20241230,183000,250519015,4420,4420,4420,4420,0
|
|
20241230,182900,250519015,4420,4420,4420,4420,0
|
|
20241230,182800,250519015,4420,4420,4420,4420,0
|
|
20241230,182700,250519015,4420,4420,4420,4420,0
|
|
20241230,182600,250519015,4420,4420,4420,4420,1450
|
|
20241230,182500,250519015,4420,4420,4420,4420,0
|
|
20241230,182400,250519015,4420,4420,4420,4420,0
|
|
20241230,182300,250519015,4420,4420,4420,4420,0
|
|
20241230,182200,250519015,4420,4420,4420,4420,0
|
|
20241230,182100,250519015,4420,4420,4420,4420,0
|
|
20241230,182000,250519015,4420,4420,4420,4420,0
|
|
20241230,181900,250519015,4420,4420,4420,4420,0
|
|
20241230,181800,250519015,4420,4420,4420,4420,0
|
|
20241230,181700,250519015,4420,4420,4420,4420,0
|
|
20241230,181600,250519015,4420,4420,4420,4420,0
|
|
20241230,181500,250519015,4420,4420,4420,4420,0
|
|
20241230,181400,250519015,4420,4420,4420,4420,0
|
|
20241230,181300,250519015,4420,4420,4420,4420,0
|
|
20241230,181200,250519015,4420,4420,4420,4420,0
|
|
20241230,181100,250519015,4420,4420,4420,4420,0
|
|
20241230,181000,250519015,4420,4420,4420,4420,0
|
|
20241230,180900,250519015,4420,4420,4420,4420,0
|
|
20241230,180800,250519015,4420,4420,4420,4420,0
|
|
20241230,180700,250519015,4420,4420,4420,4420,0
|
|
20241230,180600,250519015,4420,4420,4420,4420,0
|
|
20241230,180500,250519015,4420,4420,4420,4420,0
|
|
20241230,180400,250519015,4420,4420,4420,4420,0
|
|
20241230,180300,250519015,4420,4420,4420,4420,0
|
|
20241230,180200,250519015,4420,4420,4420,4420,0
|
|
20241230,180100,250519015,4420,4420,4420,4420,0
|
|
20241230,180000,250519015,4420,4420,4420,4420,0
|
|
20241230,175900,250519015,4420,4420,4420,4420,0
|
|
20241230,175800,250519015,4420,4420,4420,4420,0
|
|
20241230,175700,250519015,4420,4420,4420,4420,0
|
|
20241230,175600,250519015,4420,4420,4420,4420,1450
|
|
20241230,175500,250519015,4420,4420,4420,4420,0
|
|
20241230,175400,250519015,4420,4420,4420,4420,0
|
|
20241230,175300,250519015,4420,4420,4420,4420,0
|
|
20241230,175200,250519015,4420,4420,4420,4420,0
|
|
20241230,175100,250519015,4420,4420,4420,4420,0
|
|
20241230,175000,250519015,4420,4420,4420,4420,0
|
|
20241230,174900,250519015,4420,4420,4420,4420,0
|
|
20241230,174800,250519015,4420,4420,4420,4420,0
|
|
20241230,174700,250519015,4420,4420,4420,4420,0
|
|
20241230,174600,250519015,4420,4420,4420,4420,0
|
|
20241230,174500,250519015,4420,4420,4420,4420,0
|
|
20241230,174400,250519015,4420,4420,4420,4420,0
|
|
20241230,174300,250519015,4420,4420,4420,4420,0
|
|
20241230,174200,250519015,4420,4420,4420,4420,0
|
|
20241230,174100,250519015,4420,4420,4420,4420,0
|
|
20241230,174000,250519015,4420,4420,4420,4420,0
|
|
20241230,173900,250519015,4420,4420,4420,4420,0
|
|
20241230,173800,250519015,4420,4420,4420,4420,0
|
|
20241230,173700,250519015,4420,4420,4420,4420,0
|
|
20241230,173600,250519015,4420,4420,4420,4420,0
|
|
20241230,173500,250519015,4420,4420,4420,4420,0
|
|
20241230,173400,250519015,4420,4420,4420,4420,0
|
|
20241230,173300,250519015,4420,4420,4420,4420,0
|
|
20241230,173200,250519015,4420,4420,4420,4420,0
|
|
20241230,173100,250519015,4420,4420,4420,4420,0
|
|
20241230,173000,250519015,4420,4420,4420,4420,0
|
|
20241230,172900,250519015,4420,4420,4420,4420,0
|
|
20241230,172800,250519015,4420,4420,4420,4420,0
|
|
20241230,172700,250519015,4420,4420,4420,4420,0
|
|
20241230,172600,250519015,4420,4420,4420,4420,1450
|
|
20241230,172500,250519015,4420,4420,4420,4420,0
|
|
20241230,172400,250519015,4420,4420,4420,4420,0
|
|
20241230,172300,250519015,4420,4420,4420,4420,0
|
|
20241230,172200,250519015,4420,4420,4420,4420,0
|
|
20241230,172100,250519015,4420,4420,4420,4420,0
|
|
20241230,172000,250519015,4420,4420,4420,4420,0
|
|
20241230,171900,250519015,4420,4420,4420,4420,0
|
|
20241230,171800,250519015,4420,4420,4420,4420,0
|
|
20241230,171700,250519015,4420,4420,4420,4420,0
|
|
20241230,171600,250519015,4420,4420,4420,4420,0
|
|
20241230,171500,250519015,4420,4420,4420,4420,0
|
|
20241230,171400,250519015,4420,4420,4420,4420,0
|
|
20241230,171300,250519015,4420,4420,4420,4420,0
|
|
20241230,171200,250519015,4420,4420,4420,4420,0
|
|
20241230,171100,250519015,4420,4420,4420,4420,0
|
|
20241230,171000,250519015,4420,4420,4420,4420,0
|
|
20241230,170900,250519015,4420,4420,4420,4420,0
|
|
20241230,170800,250519015,4420,4420,4420,4420,0
|
|
20241230,170700,250519015,4420,4420,4420,4420,0
|
|
20241230,170600,250519015,4420,4420,4420,4420,0
|
|
20241230,170500,250519015,4420,4420,4420,4420,0
|
|
20241230,170400,250519015,4420,4420,4420,4420,0
|
|
20241230,170300,250519015,4420,4420,4420,4420,0
|
|
20241230,170200,250519015,4420,4420,4420,4420,0
|
|
20241230,170100,250519015,4420,4420,4420,4420,0
|
|
20241230,170000,250519015,4420,4420,4420,4420,0
|
|
20241230,165900,250519015,4420,4420,4420,4420,0
|
|
20241230,165800,250519015,4420,4420,4420,4420,0
|
|
20241230,165700,250519015,4420,4420,4420,4420,0
|
|
20241230,165600,250519015,4420,4420,4420,4420,1450
|
|
20241230,165500,250519015,4420,4420,4420,4420,0
|
|
20241230,165400,250519015,4420,4420,4420,4420,0
|
|
20241230,165300,250519015,4420,4420,4420,4420,0
|
|
20241230,165200,250519015,4420,4420,4420,4420,0
|
|
20241230,165100,250519015,4420,4420,4420,4420,0
|
|
20241230,165000,250519015,4420,4420,4420,4420,0
|
|
20241230,164900,250519015,4420,4420,4420,4420,0
|
|
20241230,164800,250519015,4420,4420,4420,4420,0
|
|
20241230,164700,250519015,4420,4420,4420,4420,0
|
|
20241230,164600,250519015,4420,4420,4420,4420,0
|
|
20241230,164500,250519015,4420,4420,4420,4420,0
|
|
20241230,164400,250519015,4420,4420,4420,4420,0
|
|
20241230,164300,250519015,4420,4420,4420,4420,0
|
|
20241230,164200,250519015,4420,4420,4420,4420,0
|
|
20241230,164100,250519015,4420,4420,4420,4420,0
|
|
20241230,164000,250519015,4420,4420,4420,4420,0
|
|
20241230,163900,250519015,4420,4420,4420,4420,0
|
|
20241230,163800,250519015,4420,4420,4420,4420,0
|
|
20241230,163700,250519015,4420,4420,4420,4420,0
|
|
20241230,163600,250519015,4420,4420,4420,4420,0
|
|
20241230,163500,250519015,4420,4420,4420,4420,0
|
|
20241230,163400,250519015,4420,4420,4420,4420,0
|
|
20241230,163300,250519015,4420,4420,4420,4420,0
|
|
20241230,163200,250519015,4420,4420,4420,4420,0
|
|
20241230,163100,250519015,4420,4420,4420,4420,0
|
|
20241230,163000,250519015,4420,4420,4420,4420,0
|
|
20241230,162900,250519015,4420,4420,4420,4420,0
|
|
20241230,162800,250519015,4420,4420,4420,4420,0
|
|
20241230,162700,250519015,4420,4420,4420,4420,0
|
|
20241230,162600,250519015,4420,4420,4420,4420,1450
|
|
20241230,162500,250519015,4420,4420,4420,4420,0
|
|
20241230,162400,250519015,4420,4420,4420,4420,0
|
|
20241230,162300,250519015,4420,4420,4420,4420,0
|
|
20241230,162200,250519015,4420,4420,4420,4420,0
|
|
20241230,162100,250519015,4420,4420,4420,4420,0
|
|
20241230,162000,250519015,4420,4420,4420,4420,0
|
|
20241230,161900,250519015,4420,4420,4420,4420,0
|
|
20241230,161800,250519015,4420,4420,4420,4420,0
|
|
20241230,161700,250519015,4420,4420,4420,4420,0
|
|
20241230,161600,250519015,4420,4420,4420,4420,0
|
|
20241230,161500,250519015,4420,4420,4420,4420,0
|
|
20241230,161400,250519015,4420,4420,4420,4420,0
|
|
20241230,161300,250519015,4420,4420,4420,4420,0
|
|
20241230,161200,250519015,4420,4420,4420,4420,0
|
|
20241230,161100,250519015,4420,4420,4420,4420,0
|
|
20241230,161000,250519015,4420,4420,4420,4420,0
|
|
20241230,160900,250519015,4420,4420,4420,4420,0
|
|
20241230,160800,250519015,4420,4420,4420,4420,0
|
|
20241230,160700,250519015,4420,4420,4420,4420,0
|
|
20241230,160600,250519015,4420,4420,4420,4420,0
|
|
20241230,160500,250519015,4420,4420,4420,4420,0
|
|
20241230,160400,250519015,4420,4420,4420,4420,0
|
|
20241230,160300,250519015,4420,4420,4420,4420,0
|
|
20241230,160200,250519015,4420,4420,4420,4420,0
|
|
20241230,160100,250519015,4420,4420,4420,4420,0
|
|
20241230,160000,250519015,4420,4420,4420,4420,0
|
|
20241230,155900,250519015,4420,4420,4420,4420,0
|
|
20241230,155800,250519015,4420,4420,4420,4420,0
|
|
20241230,155700,250519015,4420,4420,4420,4420,0
|
|
20241230,155600,250519015,4420,4420,4420,4420,1450
|
|
20241230,155500,250519015,4420,4420,4420,4420,0
|
|
20241230,155400,250519015,4420,4420,4420,4420,0
|
|
20241230,155300,250519015,4420,4420,4420,4420,0
|
|
20241230,155200,250519015,4420,4420,4420,4420,0
|
|
20241230,155100,250519015,4420,4420,4420,4420,0
|
|
20241230,155000,250519015,4420,4420,4420,4420,0
|
|
20241230,154900,250519015,4420,4420,4420,4420,0
|
|
20241230,154800,250519015,4420,4420,4420,4420,0
|
|
20241230,154700,250519015,4420,4420,4420,4420,0
|
|
20241230,154600,250519015,4420,4420,4420,4420,0
|
|
20241230,154500,250519015,4420,4420,4420,4420,0
|
|
20241230,154400,250519015,4420,4420,4420,4420,0
|
|
20241230,154300,250519015,4420,4420,4420,4420,0
|
|
20241230,154200,250519015,4420,4420,4420,4420,0
|
|
20241230,154100,250519015,4420,4420,4420,4420,0
|
|
20241230,154000,250519015,4420,4420,4420,4420,0
|
|
20241230,153900,250519015,4420,4420,4420,4420,0
|
|
20241230,153800,250519015,4420,4420,4420,4420,0
|
|
20241230,153700,250519015,4420,4420,4420,4420,0
|
|
20241230,153600,250519015,4420,4420,4420,4420,0
|
|
20241230,153500,250519015,4420,4420,4420,4420,0
|
|
20241230,153400,250519015,4420,4420,4420,4420,0
|
|
20241230,153300,250519015,4420,4420,4420,4420,0
|
|
20241230,153200,250519015,4420,4420,4420,4420,0
|
|
20241230,153100,250519015,4420,4420,4420,4420,0
|
|
20241230,153000,250519015,4420,4420,4420,4420,1450
|
|
20241230,152900,244110015,4395,4395,4395,4395,0
|
|
20241230,152800,244110015,4395,4395,4395,4395,0
|
|
20241230,152700,244110015,4395,4395,4395,4395,0
|
|
20241230,152600,244110015,4395,4395,4395,4395,0
|
|
20241230,152500,244110015,4395,4395,4395,4395,0
|
|
20241230,152400,244110015,4395,4395,4395,4395,0
|
|
20241230,152300,244110015,4395,4395,4395,4395,0
|
|
20241230,152200,244110015,4395,4395,4395,4395,0
|
|
20241230,152100,244110015,4395,4395,4395,4395,0
|
|
20241230,152000,244110015,4395,4395,4395,4395,0
|
|
20241230,151900,244110015,4395,4390,4395,4390,147
|
|
20241230,151800,243464200,4395,4390,4395,4390,84
|
|
20241230,151700,243095260,4395,4395,4395,4390,256
|
|
20241230,151600,241971370,4395,4395,4395,4395,23
|
|
20241230,151500,241870285,4395,4395,4395,4395,78
|
|
20241230,151400,241527475,4395,4395,4395,4395,0
|
|
20241230,151300,241527475,4395,4400,4400,4395,113
|
|
20241230,151200,241030495,4395,4395,4395,4395,6
|
|
20241230,151100,241004125,4400,4400,4400,4400,61
|
|
20241230,151000,240735725,4395,4395,4395,4395,6
|
|
20241230,150900,240709355,4400,4400,4400,4400,5
|
|
20241230,150800,240687355,4400,4400,4400,4400,0
|
|
20241230,150700,240687355,4400,4400,4400,4400,0
|
|
20241230,150600,240687355,4400,4400,4400,4400,0
|
|
20241230,150500,240687355,4400,4400,4400,4400,0
|
|
20241230,150400,240687355,4400,4400,4400,4400,0
|
|
20241230,150300,240687355,4400,4400,4400,4400,0
|
|
20241230,150200,240687355,4400,4400,4400,4400,200
|
|
20241230,150100,239807355,4395,4395,4395,4395,2
|
|
20241230,150000,239798565,4385,4385,4385,4385,0
|
|
20241230,145900,239798565,4385,4390,4390,4385,1735
|
|
20241230,145800,232181965,4395,4395,4395,4395,28
|
|
20241230,145700,232058905,4395,4395,4395,4395,0
|
|
20241230,145600,232058905,4395,4405,4405,4395,705
|
|
20241230,145500,228953650,4405,4410,4410,4405,105
|
|
20241230,145400,228490725,4410,4410,4410,4410,0
|
|
20241230,145300,228490725,4410,4410,4410,4410,0
|
|
20241230,145200,228490725,4410,4410,4410,4410,1
|
|
20241230,145100,228486315,4410,4410,4410,4410,20
|
|
20241230,145000,228398115,4410,4410,4410,4410,0
|
|
20241230,144900,228398115,4410,4410,4410,4410,101
|
|
20241230,144800,227952705,4405,4405,4405,4405,0
|
|
20241230,144700,227952705,4405,4405,4405,4405,52
|
|
20241230,144600,227723645,4405,4405,4405,4405,1
|
|
20241230,144500,227719240,4410,4410,4410,4410,1
|
|
20241230,144400,227714830,4405,4410,4410,4405,109
|
|
20241230,144300,227234670,4405,4405,4405,4405,0
|
|
20241230,144200,227234670,4405,4405,4405,4405,0
|
|
20241230,144100,227234670,4405,4405,4405,4405,77
|
|
20241230,144000,226895485,4400,4400,4400,4400,0
|
|
20241230,143900,226895485,4400,4400,4400,4400,0
|
|
20241230,143800,226895485,4400,4400,4400,4400,0
|
|
20241230,143700,226895485,4400,4400,4400,4400,0
|
|
20241230,143600,226895485,4400,4400,4400,4400,108
|
|
20241230,143500,226420285,4405,4405,4405,4405,0
|
|
20241230,143400,226420285,4405,4405,4405,4405,0
|
|
20241230,143300,226420285,4405,4405,4405,4405,1
|
|
20241230,143200,226415880,4410,4410,4410,4410,0
|
|
20241230,143100,226415880,4410,4410,4410,4410,0
|
|
20241230,143000,226415880,4410,4410,4410,4410,0
|
|
20241230,142900,226415880,4410,4410,4410,4410,106
|
|
20241230,142800,225948420,4410,4410,4410,4410,0
|
|
20241230,142700,225948420,4410,4410,4410,4410,0
|
|
20241230,142600,225948420,4410,4410,4410,4410,43
|
|
20241230,142500,225758790,4405,4405,4405,4405,107
|
|
20241230,142400,225287455,4400,4400,4400,4400,0
|
|
20241230,142300,225287455,4400,4400,4400,4400,0
|
|
20241230,142200,225287455,4400,4400,4400,4400,0
|
|
20241230,142100,225287455,4400,4400,4400,4400,0
|
|
20241230,142000,225287455,4400,4400,4400,4400,0
|
|
20241230,141900,225287455,4400,4400,4400,4400,0
|
|
20241230,141800,225287455,4400,4400,4400,4400,0
|
|
20241230,141700,225287455,4400,4400,4400,4400,0
|
|
20241230,141600,225287455,4400,4400,4400,4400,0
|
|
20241230,141500,225287455,4400,4400,4400,4400,285
|
|
20241230,141400,224033455,4400,4400,4400,4400,0
|
|
20241230,141300,224033455,4400,4400,4400,4400,0
|
|
20241230,141200,224033455,4400,4400,4400,4400,0
|
|
20241230,141100,224033455,4400,4400,4400,4400,0
|
|
20241230,141000,224033455,4400,4400,4400,4400,0
|
|
20241230,140900,224033455,4400,4400,4400,4400,2
|
|
20241230,140800,224024655,4420,4420,4420,4420,0
|
|
20241230,140700,224024655,4420,4420,4420,4420,2
|
|
20241230,140600,224015815,4400,4395,4400,4390,1429
|
|
20241230,140500,217735085,4390,4390,4390,4390,0
|
|
20241230,140400,217735085,4390,4390,4390,4390,0
|
|
20241230,140300,217735085,4390,4395,4395,4390,109
|
|
20241230,140200,217256570,4385,4385,4385,4385,0
|
|
20241230,140100,217256570,4385,4385,4385,4385,0
|
|
20241230,140000,217256570,4385,4385,4385,4385,0
|
|
20241230,135900,217256570,4385,4385,4385,4385,1000
|
|
20241230,135800,212871570,4380,4380,4380,4380,0
|
|
20241230,135700,212871570,4380,4380,4380,4380,118
|
|
20241230,135600,212354730,4380,4380,4380,4380,0
|
|
20241230,135500,212354730,4380,4380,4380,4380,0
|
|
20241230,135400,212354730,4380,4380,4380,4380,0
|
|
20241230,135300,212354730,4380,4380,4380,4380,0
|
|
20241230,135200,212354730,4380,4380,4380,4380,510
|
|
20241230,135100,210120930,4380,4380,4380,4380,10
|
|
20241230,135000,210077130,4380,4380,4380,4380,0
|
|
20241230,134900,210077130,4380,4380,4380,4380,0
|
|
20241230,134800,210077130,4380,4380,4380,4380,50
|
|
20241230,134700,209858130,4375,4375,4375,4375,0
|
|
20241230,134600,209858130,4375,4375,4375,4375,0
|
|
20241230,134500,209858130,4375,4375,4375,4375,1
|
|
20241230,134400,209853755,4375,4375,4375,4375,0
|
|
20241230,134300,209853755,4375,4375,4375,4375,0
|
|
20241230,134200,209853755,4375,4375,4375,4375,0
|
|
20241230,134100,209853755,4375,4375,4375,4375,17
|
|
20241230,134000,209779380,4375,4375,4375,4375,0
|
|
20241230,133900,209779380,4375,4375,4375,4375,0
|
|
20241230,133800,209779380,4375,4375,4375,4375,0
|
|
20241230,133700,209779380,4375,4375,4375,4375,0
|
|
20241230,133600,209779380,4375,4375,4375,4375,0
|
|
20241230,133500,209779380,4375,4375,4375,4375,0
|
|
20241230,133400,209779380,4375,4375,4375,4375,0
|
|
20241230,133300,209779380,4375,4375,4375,4375,0
|
|
20241230,133200,209779380,4375,4375,4375,4375,0
|
|
20241230,133100,209779380,4375,4375,4375,4375,0
|
|
20241230,133000,209779380,4375,4375,4375,4375,0
|
|
20241230,132900,209779380,4375,4375,4375,4375,6
|
|
20241230,132800,209753130,4375,4375,4375,4375,0
|
|
20241230,132700,209753130,4375,4375,4375,4375,0
|
|
20241230,132600,209753130,4375,4375,4375,4375,0
|
|
20241230,132500,209753130,4375,4375,4375,4375,0
|
|
20241230,132400,209753130,4375,4375,4375,4375,0
|
|
20241230,132300,209753130,4375,4375,4375,4375,0
|
|
20241230,132200,209753130,4375,4375,4375,4375,1168
|
|
20241230,132100,204643130,4380,4380,4380,4380,81
|
|
20241230,132000,204288350,4385,4385,4385,4385,0
|
|
20241230,131900,204288350,4385,4385,4385,4385,0
|
|
20241230,131800,204288350,4385,4380,4385,4380,633
|
|
20241230,131700,201512945,4370,4370,4370,4370,22
|
|
20241230,131600,201416805,4375,4405,4405,4375,4734
|
|
20241230,131500,180635275,4415,4415,4415,4415,0
|
|
20241230,131400,180635275,4415,4415,4415,4415,0
|
|
20241230,131300,180635275,4415,4415,4415,4415,0
|
|
20241230,131200,180635275,4415,4415,4415,4415,151
|
|
20241230,131100,179968610,4420,4420,4420,4420,1
|
|
20241230,131000,179964190,4420,4420,4420,4420,36
|
|
20241230,130900,179805070,4420,4420,4420,4420,65
|
|
20241230,130800,179517770,4425,4425,4425,4425,0
|
|
20241230,130700,179517770,4425,4425,4425,4425,0
|
|
20241230,130600,179517770,4425,4425,4425,4425,0
|
|
20241230,130500,179517770,4425,4425,4425,4425,0
|
|
20241230,130400,179517770,4425,4405,4425,4405,6
|
|
20241230,130300,179491290,4400,4400,4400,4400,88
|
|
20241230,130200,179104090,4400,4400,4400,4400,61
|
|
20241230,130100,178835690,4400,4400,4400,4400,0
|
|
20241230,130000,178835690,4400,4400,4400,4400,0
|
|
20241230,125900,178835690,4400,4400,4400,4400,0
|
|
20241230,125800,178835690,4400,4400,4400,4400,0
|
|
20241230,125700,178835690,4400,4400,4400,4400,0
|
|
20241230,125600,178835690,4400,4400,4400,4400,0
|
|
20241230,125500,178835690,4400,4400,4400,4400,360
|
|
20241230,125400,177251690,4395,4395,4395,4395,951
|
|
20241230,125300,173072045,4395,4395,4395,4395,0
|
|
20241230,125200,173072045,4395,4395,4395,4395,1
|
|
20241230,125100,173067650,4390,4390,4390,4390,0
|
|
20241230,125000,173067650,4390,4390,4390,4390,0
|
|
20241230,124900,173067650,4390,4395,4395,4390,101
|
|
20241230,124800,172624240,4395,4395,4395,4395,0
|
|
20241230,124700,172624240,4395,4395,4395,4395,0
|
|
20241230,124600,172624240,4395,4395,4395,4395,0
|
|
20241230,124500,172624240,4395,4395,4395,4395,0
|
|
20241230,124400,172624240,4395,4395,4395,4395,0
|
|
20241230,124300,172624240,4395,4395,4395,4395,0
|
|
20241230,124200,172624240,4395,4395,4395,4395,0
|
|
20241230,124100,172624240,4395,4395,4395,4395,0
|
|
20241230,124000,172624240,4395,4395,4395,4395,0
|
|
20241230,123900,172624240,4395,4395,4395,4395,127
|
|
20241230,123800,172066075,4390,4390,4390,4390,0
|
|
20241230,123700,172066075,4390,4390,4390,4390,0
|
|
20241230,123600,172066075,4390,4390,4390,4390,0
|
|
20241230,123500,172066075,4390,4390,4390,4390,156
|
|
20241230,123400,171381235,4400,4400,4400,4400,0
|
|
20241230,123300,171381235,4400,4400,4400,4400,0
|
|
20241230,123200,171381235,4400,4400,4400,4400,0
|
|
20241230,123100,171381235,4400,4400,4400,4400,2
|
|
20241230,123000,171372435,4385,4385,4385,4385,0
|
|
20241230,122900,171372435,4385,4385,4385,4385,0
|
|
20241230,122800,171372435,4385,4385,4385,4385,0
|
|
20241230,122700,171372435,4385,4385,4385,4385,0
|
|
20241230,122600,171372435,4385,4385,4385,4385,0
|
|
20241230,122500,171372435,4385,4385,4385,4385,0
|
|
20241230,122400,171372435,4385,4385,4385,4385,0
|
|
20241230,122300,171372435,4385,4385,4385,4385,0
|
|
20241230,122200,171372435,4385,4385,4385,4385,0
|
|
20241230,122100,171372435,4385,4385,4385,4385,0
|
|
20241230,122000,171372435,4385,4385,4385,4385,0
|
|
20241230,121900,171372435,4385,4385,4385,4385,0
|
|
20241230,121800,171372435,4385,4385,4385,4385,0
|
|
20241230,121700,171372435,4385,4385,4385,4385,0
|
|
20241230,121600,171372435,4385,4385,4385,4385,0
|
|
20241230,121500,171372435,4385,4385,4385,4385,0
|
|
20241230,121400,171372435,4385,4385,4385,4385,0
|
|
20241230,121300,171372435,4385,4385,4385,4385,0
|
|
20241230,121200,171372435,4385,4385,4385,4385,0
|
|
20241230,121100,171372435,4385,4385,4385,4385,0
|
|
20241230,121000,171372435,4385,4385,4385,4385,0
|
|
20241230,120900,171372435,4385,4385,4385,4385,0
|
|
20241230,120800,171372435,4385,4385,4385,4385,0
|
|
20241230,120700,171372435,4385,4385,4385,4385,0
|
|
20241230,120600,171372435,4385,4380,4385,4380,720
|
|
20241230,120500,168217125,4380,4375,4380,4375,1303
|
|
20241230,120400,162511500,4380,4380,4380,4380,0
|
|
20241230,120300,162511500,4380,4385,4385,4380,253
|
|
20241230,120200,161403260,4385,4385,4385,4385,0
|
|
20241230,120100,161403260,4385,4395,4395,4385,38
|
|
20241230,120000,161236310,4385,4385,4385,4385,0
|
|
20241230,115900,161236310,4385,4385,4385,4385,0
|
|
20241230,115800,161236310,4385,4385,4385,4385,0
|
|
20241230,115700,161236310,4385,4385,4385,4385,0
|
|
20241230,115600,161236310,4385,4385,4385,4385,0
|
|
20241230,115500,161236310,4385,4385,4385,4385,0
|
|
20241230,115400,161236310,4385,4385,4385,4385,0
|
|
20241230,115300,161236310,4385,4385,4385,4385,0
|
|
20241230,115200,161236310,4385,4385,4385,4385,0
|
|
20241230,115100,161236310,4385,4385,4385,4385,0
|
|
20241230,115000,161236310,4385,4385,4385,4385,0
|
|
20241230,114900,161236310,4385,4385,4385,4385,0
|
|
20241230,114800,161236310,4385,4385,4385,4385,0
|
|
20241230,114700,161236310,4385,4385,4385,4385,0
|
|
20241230,114600,161236310,4385,4385,4385,4385,0
|
|
20241230,114500,161236310,4385,4385,4385,4385,0
|
|
20241230,114400,161236310,4385,4385,4385,4385,0
|
|
20241230,114300,161236310,4385,4385,4385,4385,0
|
|
20241230,114200,161236310,4385,4385,4385,4385,0
|
|
20241230,114100,161236310,4385,4385,4385,4385,204
|
|
20241230,114000,160341770,4400,4400,4400,4400,2
|
|
20241230,113900,160332970,4390,4390,4390,4390,0
|
|
20241230,113800,160332970,4390,4390,4390,4390,90
|
|
20241230,113700,159937870,4385,4385,4385,4385,0
|
|
20241230,113600,159937870,4385,4385,4385,4385,31
|
|
20241230,113500,159801935,4380,4380,4380,4380,0
|
|
20241230,113400,159801935,4380,4380,4380,4380,0
|
|
20241230,113300,159801935,4380,4395,4395,4380,2050
|
|
20241230,113200,150805190,4400,4400,4400,4400,4
|
|
20241230,113100,150787590,4405,4405,4405,4405,0
|
|
20241230,113000,150787590,4405,4405,4405,4405,0
|
|
20241230,112900,150787590,4405,4405,4405,4405,37
|
|
20241230,112800,150624605,4395,4395,4395,4395,0
|
|
20241230,112700,150624605,4395,4395,4395,4395,0
|
|
20241230,112600,150624605,4395,4395,4395,4395,0
|
|
20241230,112500,150624605,4395,4395,4395,4395,0
|
|
20241230,112400,150624605,4395,4395,4395,4395,0
|
|
20241230,112300,150624605,4395,4395,4395,4395,0
|
|
20241230,112200,150624605,4395,4400,4400,4395,87
|
|
20241230,112100,150242055,4395,4395,4395,4395,6
|
|
20241230,112000,150215685,4400,4400,4400,4400,1
|
|
20241230,111900,150211285,4400,4400,4400,4400,0
|
|
20241230,111800,150211285,4400,4400,4400,4400,0
|
|
20241230,111700,150211285,4400,4400,4400,4400,0
|
|
20241230,111600,150211285,4400,4400,4400,4400,0
|
|
20241230,111500,150211285,4400,4400,4400,4400,52
|
|
20241230,111400,149982485,4395,4395,4395,4395,0
|
|
20241230,111300,149982485,4395,4395,4395,4395,0
|
|
20241230,111200,149982485,4395,4395,4395,4395,0
|
|
20241230,111100,149982485,4395,4395,4395,4395,12
|
|
20241230,111000,149929745,4395,4395,4395,4395,0
|
|
20241230,110900,149929745,4395,4395,4395,4395,0
|
|
20241230,110800,149929745,4395,4395,4395,4395,0
|
|
20241230,110700,149929745,4395,4395,4395,4395,0
|
|
20241230,110600,149929745,4395,4395,4395,4395,0
|
|
20241230,110500,149929745,4395,4395,4395,4395,0
|
|
20241230,110400,149929745,4395,4395,4395,4395,266
|
|
20241230,110300,148760675,4400,4400,4400,4400,0
|
|
20241230,110200,148760675,4400,4400,4400,4400,0
|
|
20241230,110100,148760675,4400,4400,4400,4400,0
|
|
20241230,110000,148760675,4400,4400,4400,4400,0
|
|
20241230,105900,148760675,4400,4415,4415,4400,132
|
|
20241230,105800,148179555,4405,4405,4405,4405,0
|
|
20241230,105700,148179555,4405,4405,4405,4405,0
|
|
20241230,105600,148179555,4405,4405,4405,4405,0
|
|
20241230,105500,148179555,4405,4405,4405,4405,0
|
|
20241230,105400,148179555,4405,4405,4405,4405,0
|
|
20241230,105300,148179555,4405,4405,4405,4405,0
|
|
20241230,105200,148179555,4405,4405,4405,4405,0
|
|
20241230,105100,148179555,4405,4405,4405,4405,0
|
|
20241230,105000,148179555,4405,4405,4405,4405,0
|
|
20241230,104900,148179555,4405,4405,4405,4405,0
|
|
20241230,104800,148179555,4405,4410,4410,4405,26
|
|
20241230,104700,148064905,4410,4410,4410,4410,0
|
|
20241230,104600,148064905,4410,4410,4410,4410,27
|
|
20241230,104500,147945835,4410,4410,4410,4410,0
|
|
20241230,104400,147945835,4410,4410,4410,4410,0
|
|
20241230,104300,147945835,4410,4410,4410,4410,0
|
|
20241230,104200,147945835,4410,4410,4410,4410,0
|
|
20241230,104100,147945835,4410,4410,4410,4410,0
|
|
20241230,104000,147945835,4410,4410,4410,4410,0
|
|
20241230,103900,147945835,4410,4410,4410,4410,4
|
|
20241230,103800,147928195,4410,4410,4410,4410,0
|
|
20241230,103700,147928195,4410,4410,4410,4410,0
|
|
20241230,103600,147928195,4410,4405,4410,4405,245
|
|
20241230,103500,146848965,4400,4400,4400,4400,5
|
|
20241230,103400,146826965,4400,4400,4400,4400,0
|
|
20241230,103300,146826965,4400,4400,4400,4400,0
|
|
20241230,103200,146826965,4400,4400,4400,4400,0
|
|
20241230,103100,146826965,4400,4400,4400,4400,0
|
|
20241230,103000,146826965,4400,4400,4400,4400,4
|
|
20241230,102900,146809365,4405,4405,4405,4405,0
|
|
20241230,102800,146809365,4405,4405,4405,4405,1
|
|
20241230,102700,146804960,4395,4395,4395,4395,0
|
|
20241230,102600,146804960,4395,4395,4395,4395,0
|
|
20241230,102500,146804960,4395,4395,4395,4395,0
|
|
20241230,102400,146804960,4395,4395,4395,4395,0
|
|
20241230,102300,146804960,4395,4395,4395,4395,0
|
|
20241230,102200,146804960,4395,4395,4395,4395,0
|
|
20241230,102100,146804960,4395,4395,4395,4395,0
|
|
20241230,102000,146804960,4395,4395,4395,4395,0
|
|
20241230,101900,146804960,4395,4395,4395,4395,0
|
|
20241230,101800,146804960,4395,4395,4395,4395,0
|
|
20241230,101700,146804960,4395,4395,4395,4395,0
|
|
20241230,101600,146804960,4395,4395,4395,4395,0
|
|
20241230,101500,146804960,4395,4395,4395,4395,0
|
|
20241230,101400,146804960,4395,4395,4395,4395,0
|
|
20241230,101300,146804960,4395,4395,4395,4395,0
|
|
20241230,101200,146804960,4395,4395,4395,4395,0
|
|
20241230,101100,146804960,4395,4395,4395,4395,0
|
|
20241230,101000,146804960,4395,4395,4395,4395,1060
|
|
20241230,100900,142146260,4405,4405,4405,4405,0
|
|
20241230,100800,142146260,4405,4405,4405,4405,0
|
|
20241230,100700,142146260,4405,4405,4405,4405,2
|
|
20241230,100600,142137450,4390,4390,4390,4390,0
|
|
20241230,100500,142137450,4390,4390,4390,4390,0
|
|
20241230,100400,142137450,4390,4390,4390,4390,0
|
|
20241230,100300,142137450,4390,4390,4390,4390,1
|
|
20241230,100200,142133060,4385,4385,4385,4385,0
|
|
20241230,100100,142133060,4385,4385,4385,4385,438
|
|
20241230,100000,140212430,4390,4390,4390,4390,62
|
|
20241230,095900,139940250,4395,4395,4395,4395,0
|
|
20241230,095800,139940250,4395,4395,4395,4395,650
|
|
20241230,095700,137083500,4395,4395,4395,4395,201
|
|
20241230,095600,136200105,4395,4400,4400,4395,2410
|
|
20241230,095500,125599055,4410,4410,4410,4410,671
|
|
20241230,095400,122639945,4410,4410,4410,4410,0
|
|
20241230,095300,122639945,4410,4410,4410,4410,0
|
|
20241230,095200,122639945,4410,4410,4410,4410,612
|
|
20241230,095100,119941025,4410,4410,4410,4410,0
|
|
20241230,095000,119941025,4410,4410,4410,4410,0
|
|
20241230,094900,119941025,4410,4410,4410,4410,20
|
|
20241230,094800,119852825,4410,4410,4410,4410,10
|
|
20241230,094700,119808725,4410,4400,4410,4400,347
|
|
20241230,094600,118280205,4400,4400,4400,4400,79
|
|
20241230,094500,117932605,4395,4395,4395,4395,430
|
|
20241230,094400,116042755,4395,4410,4410,4395,2958
|
|
20241230,094300,103016185,4420,4420,4420,4420,0
|
|
20241230,094200,103016185,4420,4420,4420,4420,0
|
|
20241230,094100,103016185,4420,4420,4420,4420,0
|
|
20241230,094000,103016185,4420,4420,4420,4420,0
|
|
20241230,093900,103016185,4420,4420,4420,4420,0
|
|
20241230,093800,103016185,4420,4420,4420,4420,81
|
|
20241230,093700,102658165,4410,4410,4410,4410,0
|
|
20241230,093600,102658165,4410,4410,4410,4410,500
|
|
20241230,093500,100453165,4410,4410,4410,4410,33
|
|
20241230,093400,100307635,4405,4405,4405,4405,43
|
|
20241230,093300,100118220,4405,4405,4405,4405,0
|
|
20241230,093200,100118220,4405,4405,4405,4405,2
|
|
20241230,093100,100109410,4400,4400,4400,4400,309
|
|
20241230,093000,98749810,4400,4400,4400,4400,0
|
|
20241230,092900,98749810,4400,4385,4400,4385,182
|
|
20241230,092800,97950840,4405,4405,4405,4405,0
|
|
20241230,092700,97950840,4405,4405,4405,4405,0
|
|
20241230,092600,97950840,4405,4405,4405,4405,0
|
|
20241230,092500,97950840,4405,4385,4405,4385,271
|
|
20241230,092400,96762485,4415,4390,4415,4390,133
|
|
20241230,092300,96178135,4390,4385,4390,4385,1075
|
|
20241230,092200,91464255,4380,4380,4380,4380,1340
|
|
20241230,092100,85595055,4380,4380,4380,4380,201
|
|
20241230,092000,84714675,4385,4380,4385,4370,2686
|
|
20241230,091900,72976600,4390,4390,4390,4390,11
|
|
20241230,091800,72928310,4395,4395,4395,4395,0
|
|
20241230,091700,72928310,4395,4390,4395,4390,774
|
|
20241230,091600,69530440,4390,4375,4390,4375,2144
|
|
20241230,091500,60150415,4375,4385,4395,4375,3389
|
|
20241230,091400,45305775,4375,4385,4385,4375,1139
|
|
20241230,091300,40322385,4385,4395,4410,4385,1170
|
|
20241230,091200,35184640,4395,4390,4405,4375,5189
|
|
20241230,091100,12395825,4375,4375,4375,4375,0
|
|
20241230,091000,12395825,4375,4375,4375,4375,0
|
|
20241230,090900,12395825,4375,4375,4375,4375,568
|
|
20241230,090800,9910825,4375,4395,4395,4375,1226
|
|
20241230,090700,4540090,4395,4395,4395,4395,1
|
|
20241230,090600,4535695,4385,4385,4385,4385,0
|
|
20241230,090500,4535695,4385,4370,4385,4370,267
|
|
20241230,090400,3367030,4370,4370,4370,4370,0
|
|
20241230,090300,3367030,4370,4370,4370,4370,57
|
|
20241230,090200,3117940,4350,4360,4360,4350,93
|
|
20241230,090100,2712790,4365,4380,4380,4365,26
|
|
20241230,090000,2599045,4375,4415,4415,4375,590
|