696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,203300,151783205,4760,4760,4760,4760,673
|
|
20241210,203200,151783205,4760,4760,4760,4760,0
|
|
20241210,203100,151783205,4760,4760,4760,4760,0
|
|
20241210,203000,151783205,4760,4760,4760,4760,0
|
|
20241210,202900,151783205,4760,4760,4760,4760,0
|
|
20241210,202800,151783205,4760,4760,4760,4760,0
|
|
20241210,202700,151783205,4760,4760,4760,4760,0
|
|
20241210,202600,151783205,4760,4760,4760,4760,0
|
|
20241210,202500,151783205,4760,4760,4760,4760,0
|
|
20241210,202400,151783205,4760,4760,4760,4760,0
|
|
20241210,202300,151783205,4760,4760,4760,4760,0
|
|
20241210,202200,151783205,4760,4760,4760,4760,0
|
|
20241210,202100,151783205,4760,4760,4760,4760,0
|
|
20241210,202000,151783205,4760,4760,4760,4760,0
|
|
20241210,201900,151783205,4760,4760,4760,4760,0
|
|
20241210,201800,151783205,4760,4760,4760,4760,0
|
|
20241210,201700,151783205,4760,4760,4760,4760,0
|
|
20241210,201600,151783205,4760,4760,4760,4760,0
|
|
20241210,201500,151783205,4760,4760,4760,4760,0
|
|
20241210,201400,151783205,4760,4760,4760,4760,0
|
|
20241210,201300,151783205,4760,4760,4760,4760,0
|
|
20241210,201200,151783205,4760,4760,4760,4760,0
|
|
20241210,201100,151783205,4760,4760,4760,4760,0
|
|
20241210,201000,151783205,4760,4760,4760,4760,0
|
|
20241210,200900,151783205,4760,4760,4760,4760,0
|
|
20241210,200800,151783205,4760,4760,4760,4760,0
|
|
20241210,200700,151783205,4760,4760,4760,4760,0
|
|
20241210,200600,151783205,4760,4760,4760,4760,0
|
|
20241210,200500,151783205,4760,4760,4760,4760,0
|
|
20241210,200400,151783205,4760,4760,4760,4760,0
|
|
20241210,200300,151783205,4760,4760,4760,4760,673
|
|
20241210,200200,151783205,4760,4760,4760,4760,0
|
|
20241210,200100,151783205,4760,4760,4760,4760,0
|
|
20241210,200000,151783205,4760,4760,4760,4760,0
|
|
20241210,195900,151783205,4760,4760,4760,4760,0
|
|
20241210,195800,151783205,4760,4760,4760,4760,0
|
|
20241210,195700,151783205,4760,4760,4760,4760,0
|
|
20241210,195600,151783205,4760,4760,4760,4760,0
|
|
20241210,195500,151783205,4760,4760,4760,4760,0
|
|
20241210,195400,151783205,4760,4760,4760,4760,0
|
|
20241210,195300,151783205,4760,4760,4760,4760,0
|
|
20241210,195200,151783205,4760,4760,4760,4760,0
|
|
20241210,195100,151783205,4760,4760,4760,4760,0
|
|
20241210,195000,151783205,4760,4760,4760,4760,0
|
|
20241210,194900,151783205,4760,4760,4760,4760,0
|
|
20241210,194800,151783205,4760,4760,4760,4760,0
|
|
20241210,194700,151783205,4760,4760,4760,4760,0
|
|
20241210,194600,151783205,4760,4760,4760,4760,0
|
|
20241210,194500,151783205,4760,4760,4760,4760,0
|
|
20241210,194400,151783205,4760,4760,4760,4760,0
|
|
20241210,194300,151783205,4760,4760,4760,4760,0
|
|
20241210,194200,151783205,4760,4760,4760,4760,0
|
|
20241210,194100,151783205,4760,4760,4760,4760,0
|
|
20241210,194000,151783205,4760,4760,4760,4760,0
|
|
20241210,193900,151783205,4760,4760,4760,4760,0
|
|
20241210,193800,151783205,4760,4760,4760,4760,0
|
|
20241210,193700,151783205,4760,4760,4760,4760,0
|
|
20241210,193600,151783205,4760,4760,4760,4760,0
|
|
20241210,193500,151783205,4760,4760,4760,4760,0
|
|
20241210,193400,151783205,4760,4760,4760,4760,0
|
|
20241210,193300,151783205,4760,4760,4760,4760,673
|
|
20241210,193200,151783205,4760,4760,4760,4760,0
|
|
20241210,193100,151783205,4760,4760,4760,4760,0
|
|
20241210,193000,151783205,4760,4760,4760,4760,0
|
|
20241210,192900,151783205,4760,4760,4760,4760,0
|
|
20241210,192800,151783205,4760,4760,4760,4760,0
|
|
20241210,192700,151783205,4760,4760,4760,4760,0
|
|
20241210,192600,151783205,4760,4760,4760,4760,0
|
|
20241210,192500,151783205,4760,4760,4760,4760,0
|
|
20241210,192400,151783205,4760,4760,4760,4760,0
|
|
20241210,192300,151783205,4760,4760,4760,4760,0
|
|
20241210,192200,151783205,4760,4760,4760,4760,0
|
|
20241210,192100,151783205,4760,4760,4760,4760,0
|
|
20241210,192000,151783205,4760,4760,4760,4760,0
|
|
20241210,191900,151783205,4760,4760,4760,4760,0
|
|
20241210,191800,151783205,4760,4760,4760,4760,0
|
|
20241210,191700,151783205,4760,4760,4760,4760,0
|
|
20241210,191600,151783205,4760,4760,4760,4760,0
|
|
20241210,191500,151783205,4760,4760,4760,4760,0
|
|
20241210,191400,151783205,4760,4760,4760,4760,0
|
|
20241210,191300,151783205,4760,4760,4760,4760,0
|
|
20241210,191200,151783205,4760,4760,4760,4760,0
|
|
20241210,191100,151783205,4760,4760,4760,4760,0
|
|
20241210,191000,151783205,4760,4760,4760,4760,0
|
|
20241210,190900,151783205,4760,4760,4760,4760,0
|
|
20241210,190800,151783205,4760,4760,4760,4760,0
|
|
20241210,190700,151783205,4760,4760,4760,4760,0
|
|
20241210,190600,151783205,4760,4760,4760,4760,0
|
|
20241210,190500,151783205,4760,4760,4760,4760,0
|
|
20241210,190400,151783205,4760,4760,4760,4760,0
|
|
20241210,190300,151783205,4760,4760,4760,4760,673
|
|
20241210,190200,151783205,4760,4760,4760,4760,0
|
|
20241210,190100,151783205,4760,4760,4760,4760,0
|
|
20241210,190000,151783205,4760,4760,4760,4760,0
|
|
20241210,185900,151783205,4760,4760,4760,4760,0
|
|
20241210,185800,151783205,4760,4760,4760,4760,0
|
|
20241210,185700,151783205,4760,4760,4760,4760,0
|
|
20241210,185600,151783205,4760,4760,4760,4760,0
|
|
20241210,185500,151783205,4760,4760,4760,4760,0
|
|
20241210,185400,151783205,4760,4760,4760,4760,0
|
|
20241210,185300,151783205,4760,4760,4760,4760,0
|
|
20241210,185200,151783205,4760,4760,4760,4760,0
|
|
20241210,185100,151783205,4760,4760,4760,4760,0
|
|
20241210,185000,151783205,4760,4760,4760,4760,0
|
|
20241210,184900,151783205,4760,4760,4760,4760,0
|
|
20241210,184800,151783205,4760,4760,4760,4760,0
|
|
20241210,184700,151783205,4760,4760,4760,4760,0
|
|
20241210,184600,151783205,4760,4760,4760,4760,0
|
|
20241210,184500,151783205,4760,4760,4760,4760,0
|
|
20241210,184400,151783205,4760,4760,4760,4760,0
|
|
20241210,184300,151783205,4760,4760,4760,4760,0
|
|
20241210,184200,151783205,4760,4760,4760,4760,0
|
|
20241210,184100,151783205,4760,4760,4760,4760,0
|
|
20241210,184000,151783205,4760,4760,4760,4760,0
|
|
20241210,183900,151783205,4760,4760,4760,4760,0
|
|
20241210,183800,151783205,4760,4760,4760,4760,0
|
|
20241210,183700,151783205,4760,4760,4760,4760,0
|
|
20241210,183600,151783205,4760,4760,4760,4760,0
|
|
20241210,183500,151783205,4760,4760,4760,4760,0
|
|
20241210,183400,151783205,4760,4760,4760,4760,0
|
|
20241210,183300,151783205,4760,4760,4760,4760,673
|
|
20241210,183200,151783205,4760,4760,4760,4760,0
|
|
20241210,183100,151783205,4760,4760,4760,4760,0
|
|
20241210,183000,151783205,4760,4760,4760,4760,0
|
|
20241210,182900,151783205,4760,4760,4760,4760,0
|
|
20241210,182800,151783205,4760,4760,4760,4760,0
|
|
20241210,182700,151783205,4760,4760,4760,4760,0
|
|
20241210,182600,151783205,4760,4760,4760,4760,0
|
|
20241210,182500,151783205,4760,4760,4760,4760,0
|
|
20241210,182400,151783205,4760,4760,4760,4760,0
|
|
20241210,182300,151783205,4760,4760,4760,4760,0
|
|
20241210,182200,151783205,4760,4760,4760,4760,0
|
|
20241210,182100,151783205,4760,4760,4760,4760,0
|
|
20241210,182000,151783205,4760,4760,4760,4760,0
|
|
20241210,181900,151783205,4760,4760,4760,4760,0
|
|
20241210,181800,151783205,4760,4760,4760,4760,0
|
|
20241210,181700,151783205,4760,4760,4760,4760,0
|
|
20241210,181600,151783205,4760,4760,4760,4760,0
|
|
20241210,181500,151783205,4760,4760,4760,4760,0
|
|
20241210,181400,151783205,4760,4760,4760,4760,0
|
|
20241210,181300,151783205,4760,4760,4760,4760,0
|
|
20241210,181200,151783205,4760,4760,4760,4760,0
|
|
20241210,181100,151783205,4760,4760,4760,4760,0
|
|
20241210,181000,151783205,4760,4760,4760,4760,0
|
|
20241210,180900,151783205,4760,4760,4760,4760,0
|
|
20241210,180800,151783205,4760,4760,4760,4760,0
|
|
20241210,180700,151783205,4760,4760,4760,4760,0
|
|
20241210,180600,151783205,4760,4760,4760,4760,0
|
|
20241210,180500,151783205,4760,4760,4760,4760,0
|
|
20241210,180400,151783205,4760,4760,4760,4760,0
|
|
20241210,180300,151783205,4760,4760,4760,4760,673
|
|
20241210,180200,151783205,4760,4760,4760,4760,0
|
|
20241210,180100,151783205,4760,4760,4760,4760,0
|
|
20241210,180000,151783205,4760,4760,4760,4760,0
|
|
20241210,175900,151783205,4760,4760,4760,4760,0
|
|
20241210,175800,151783205,4760,4760,4760,4760,0
|
|
20241210,175700,151783205,4760,4760,4760,4760,0
|
|
20241210,175600,151783205,4760,4760,4760,4760,0
|
|
20241210,175500,151783205,4760,4760,4760,4760,0
|
|
20241210,175400,151783205,4760,4760,4760,4760,0
|
|
20241210,175300,151783205,4760,4760,4760,4760,0
|
|
20241210,175200,151783205,4760,4760,4760,4760,0
|
|
20241210,175100,151783205,4760,4760,4760,4760,0
|
|
20241210,175000,151783205,4760,4760,4760,4760,0
|
|
20241210,174900,151783205,4760,4760,4760,4760,0
|
|
20241210,174800,151783205,4760,4760,4760,4760,0
|
|
20241210,174700,151783205,4760,4760,4760,4760,0
|
|
20241210,174600,151783205,4760,4760,4760,4760,0
|
|
20241210,174500,151783205,4760,4760,4760,4760,0
|
|
20241210,174400,151783205,4760,4760,4760,4760,0
|
|
20241210,174300,151783205,4760,4760,4760,4760,0
|
|
20241210,174200,151783205,4760,4760,4760,4760,0
|
|
20241210,174100,151783205,4760,4760,4760,4760,0
|
|
20241210,174000,151783205,4760,4760,4760,4760,0
|
|
20241210,173900,151783205,4760,4760,4760,4760,0
|
|
20241210,173800,151783205,4760,4760,4760,4760,0
|
|
20241210,173700,151783205,4760,4760,4760,4760,0
|
|
20241210,173600,151783205,4760,4760,4760,4760,0
|
|
20241210,173500,151783205,4760,4760,4760,4760,0
|
|
20241210,173400,151783205,4760,4760,4760,4760,0
|
|
20241210,173300,151783205,4760,4760,4760,4760,673
|
|
20241210,173200,151783205,4760,4760,4760,4760,0
|
|
20241210,173100,151783205,4760,4760,4760,4760,0
|
|
20241210,173000,151783205,4760,4760,4760,4760,0
|
|
20241210,172900,151783205,4760,4760,4760,4760,0
|
|
20241210,172800,151783205,4760,4760,4760,4760,0
|
|
20241210,172700,151783205,4760,4760,4760,4760,0
|
|
20241210,172600,151783205,4760,4760,4760,4760,0
|
|
20241210,172500,151783205,4760,4760,4760,4760,0
|
|
20241210,172400,151783205,4760,4760,4760,4760,0
|
|
20241210,172300,151783205,4760,4760,4760,4760,0
|
|
20241210,172200,151783205,4760,4760,4760,4760,0
|
|
20241210,172100,151783205,4760,4760,4760,4760,0
|
|
20241210,172000,151783205,4760,4760,4760,4760,0
|
|
20241210,171900,151783205,4760,4760,4760,4760,0
|
|
20241210,171800,151783205,4760,4760,4760,4760,0
|
|
20241210,171700,151783205,4760,4760,4760,4760,0
|
|
20241210,171600,151783205,4760,4760,4760,4760,0
|
|
20241210,171500,151783205,4760,4760,4760,4760,0
|
|
20241210,171400,151783205,4760,4760,4760,4760,0
|
|
20241210,171300,151783205,4760,4760,4760,4760,0
|
|
20241210,171200,151783205,4760,4760,4760,4760,0
|
|
20241210,171100,151783205,4760,4760,4760,4760,0
|
|
20241210,171000,151783205,4760,4760,4760,4760,0
|
|
20241210,170900,151783205,4760,4760,4760,4760,0
|
|
20241210,170800,151783205,4760,4760,4760,4760,0
|
|
20241210,170700,151783205,4760,4760,4760,4760,0
|
|
20241210,170600,151783205,4760,4760,4760,4760,0
|
|
20241210,170500,151783205,4760,4760,4760,4760,0
|
|
20241210,170400,151783205,4760,4760,4760,4760,0
|
|
20241210,170300,151783205,4760,4760,4760,4760,673
|
|
20241210,170200,151783205,4760,4760,4760,4760,0
|
|
20241210,170100,151783205,4760,4760,4760,4760,0
|
|
20241210,170000,151783205,4760,4760,4760,4760,0
|
|
20241210,165900,151783205,4760,4760,4760,4760,0
|
|
20241210,165800,151783205,4760,4760,4760,4760,0
|
|
20241210,165700,151783205,4760,4760,4760,4760,0
|
|
20241210,165600,151783205,4760,4760,4760,4760,0
|
|
20241210,165500,151783205,4760,4760,4760,4760,0
|
|
20241210,165400,151783205,4760,4760,4760,4760,0
|
|
20241210,165300,151783205,4760,4760,4760,4760,0
|
|
20241210,165200,151783205,4760,4760,4760,4760,0
|
|
20241210,165100,151783205,4760,4760,4760,4760,0
|
|
20241210,165000,151783205,4760,4760,4760,4760,0
|
|
20241210,164900,151783205,4760,4760,4760,4760,0
|
|
20241210,164800,151783205,4760,4760,4760,4760,0
|
|
20241210,164700,151783205,4760,4760,4760,4760,0
|
|
20241210,164600,151783205,4760,4760,4760,4760,0
|
|
20241210,164500,151783205,4760,4760,4760,4760,0
|
|
20241210,164400,151783205,4760,4760,4760,4760,0
|
|
20241210,164300,151783205,4760,4760,4760,4760,0
|
|
20241210,164200,151783205,4760,4760,4760,4760,0
|
|
20241210,164100,151783205,4760,4760,4760,4760,0
|
|
20241210,164000,151783205,4760,4760,4760,4760,0
|
|
20241210,163900,151783205,4760,4760,4760,4760,0
|
|
20241210,163800,151783205,4760,4760,4760,4760,0
|
|
20241210,163700,151783205,4760,4760,4760,4760,0
|
|
20241210,163600,151783205,4760,4760,4760,4760,0
|
|
20241210,163500,151783205,4760,4760,4760,4760,0
|
|
20241210,163400,151783205,4760,4760,4760,4760,0
|
|
20241210,163300,151783205,4760,4760,4760,4760,673
|
|
20241210,163200,151783205,4760,4760,4760,4760,0
|
|
20241210,163100,151783205,4760,4760,4760,4760,0
|
|
20241210,163000,151783205,4760,4760,4760,4760,0
|
|
20241210,162900,151783205,4760,4760,4760,4760,0
|
|
20241210,162800,151783205,4760,4760,4760,4760,0
|
|
20241210,162700,151783205,4760,4760,4760,4760,0
|
|
20241210,162600,151783205,4760,4760,4760,4760,0
|
|
20241210,162500,151783205,4760,4760,4760,4760,0
|
|
20241210,162400,151783205,4760,4760,4760,4760,0
|
|
20241210,162300,151783205,4760,4760,4760,4760,0
|
|
20241210,162200,151783205,4760,4760,4760,4760,0
|
|
20241210,162100,151783205,4760,4760,4760,4760,0
|
|
20241210,162000,151783205,4760,4760,4760,4760,0
|
|
20241210,161900,151783205,4760,4760,4760,4760,0
|
|
20241210,161800,151783205,4760,4760,4760,4760,0
|
|
20241210,161700,151783205,4760,4760,4760,4760,0
|
|
20241210,161600,151783205,4760,4760,4760,4760,0
|
|
20241210,161500,151783205,4760,4760,4760,4760,0
|
|
20241210,161400,151783205,4760,4760,4760,4760,0
|
|
20241210,161300,151783205,4760,4760,4760,4760,0
|
|
20241210,161200,151783205,4760,4760,4760,4760,0
|
|
20241210,161100,151783205,4760,4760,4760,4760,0
|
|
20241210,161000,151783205,4760,4760,4760,4760,0
|
|
20241210,160900,151783205,4760,4760,4760,4760,0
|
|
20241210,160800,151783205,4760,4760,4760,4760,0
|
|
20241210,160700,151783205,4760,4760,4760,4760,0
|
|
20241210,160600,151783205,4760,4760,4760,4760,0
|
|
20241210,160500,151783205,4760,4760,4760,4760,0
|
|
20241210,160400,151783205,4760,4760,4760,4760,0
|
|
20241210,160300,151783205,4760,4760,4760,4760,673
|
|
20241210,160200,151783205,4760,4760,4760,4760,0
|
|
20241210,160100,151783205,4760,4760,4760,4760,0
|
|
20241210,160000,151783205,4760,4760,4760,4760,0
|
|
20241210,155900,151783205,4760,4760,4760,4760,0
|
|
20241210,155800,151783205,4760,4760,4760,4760,0
|
|
20241210,155700,151783205,4760,4760,4760,4760,0
|
|
20241210,155600,151783205,4760,4760,4760,4760,0
|
|
20241210,155500,151783205,4760,4760,4760,4760,0
|
|
20241210,155400,151783205,4760,4760,4760,4760,0
|
|
20241210,155300,151783205,4760,4760,4760,4760,0
|
|
20241210,155200,151783205,4760,4760,4760,4760,0
|
|
20241210,155100,151783205,4760,4760,4760,4760,0
|
|
20241210,155000,151783205,4760,4760,4760,4760,0
|
|
20241210,154900,151783205,4760,4760,4760,4760,0
|
|
20241210,154800,151783205,4760,4760,4760,4760,0
|
|
20241210,154700,151783205,4760,4760,4760,4760,0
|
|
20241210,154600,151783205,4760,4760,4760,4760,0
|
|
20241210,154500,151783205,4760,4760,4760,4760,0
|
|
20241210,154400,151783205,4760,4760,4760,4760,0
|
|
20241210,154300,151783205,4760,4760,4760,4760,0
|
|
20241210,154200,151783205,4760,4760,4760,4760,0
|
|
20241210,154100,151783205,4760,4760,4760,4760,0
|
|
20241210,154000,151783205,4760,4760,4760,4760,0
|
|
20241210,153900,151783205,4760,4760,4760,4760,0
|
|
20241210,153800,151783205,4760,4760,4760,4760,0
|
|
20241210,153700,151783205,4760,4760,4760,4760,0
|
|
20241210,153600,151783205,4760,4760,4760,4760,0
|
|
20241210,153500,151783205,4760,4760,4760,4760,0
|
|
20241210,153400,151783205,4760,4760,4760,4760,0
|
|
20241210,153300,151783205,4760,4760,4760,4760,673
|
|
20241210,153200,151783205,4760,4760,4760,4760,0
|
|
20241210,153100,151783205,4760,4760,4760,4760,0
|
|
20241210,153000,151783205,4760,4760,4760,4760,673
|
|
20241210,152900,148579725,4760,4760,4760,4760,0
|
|
20241210,152800,148579725,4760,4760,4760,4760,0
|
|
20241210,152700,148579725,4760,4760,4760,4760,0
|
|
20241210,152600,148579725,4760,4760,4760,4760,0
|
|
20241210,152500,148579725,4760,4760,4760,4760,0
|
|
20241210,152400,148579725,4760,4760,4760,4760,0
|
|
20241210,152300,148579725,4760,4760,4760,4760,0
|
|
20241210,152200,148579725,4760,4760,4760,4760,0
|
|
20241210,152100,148579725,4760,4760,4760,4760,0
|
|
20241210,152000,148579725,4760,4760,4760,4760,0
|
|
20241210,151900,148579725,4760,4760,4760,4760,0
|
|
20241210,151800,148579725,4760,4760,4760,4760,105
|
|
20241210,151700,148079925,4760,4760,4760,4760,0
|
|
20241210,151600,148079925,4760,4760,4760,4760,5
|
|
20241210,151500,148056125,4745,4750,4750,4745,54
|
|
20241210,151400,147799640,4745,4750,4750,4745,12
|
|
20241210,151300,147742675,4755,4755,4755,4755,0
|
|
20241210,151200,147742675,4755,4755,4755,4755,52
|
|
20241210,151100,147495415,4745,4745,4745,4745,0
|
|
20241210,151000,147495415,4745,4745,4745,4745,0
|
|
20241210,150900,147495415,4745,4745,4745,4745,5
|
|
20241210,150800,147471690,4765,4765,4765,4765,0
|
|
20241210,150700,147471690,4765,4765,4765,4765,0
|
|
20241210,150600,147471690,4765,4765,4765,4765,2
|
|
20241210,150500,147462160,4745,4745,4745,4745,0
|
|
20241210,150400,147462160,4745,4745,4745,4745,300
|
|
20241210,150300,146038660,4760,4760,4760,4760,0
|
|
20241210,150200,146038660,4760,4760,4760,4760,0
|
|
20241210,150100,146038660,4760,4760,4760,4760,0
|
|
20241210,150000,146038660,4760,4760,4760,4760,0
|
|
20241210,145900,146038660,4760,4760,4760,4760,0
|
|
20241210,145800,146038660,4760,4760,4760,4760,0
|
|
20241210,145700,146038660,4760,4760,4760,4760,0
|
|
20241210,145600,146038660,4760,4760,4760,4760,655
|
|
20241210,145500,142920860,4760,4760,4760,4760,147
|
|
20241210,145400,142221140,4760,4725,4760,4725,222
|
|
20241210,145300,141170915,4755,4755,4755,4755,0
|
|
20241210,145200,141170915,4755,4755,4755,4755,37
|
|
20241210,145100,140994980,4755,4755,4755,4755,0
|
|
20241210,145000,140994980,4755,4755,4755,4755,146
|
|
20241210,144900,140300750,4755,4755,4755,4755,0
|
|
20241210,144800,140300750,4755,4755,4755,4755,0
|
|
20241210,144700,140300750,4755,4745,4755,4700,417
|
|
20241210,144600,138329830,4740,4740,4740,4740,0
|
|
20241210,144500,138329830,4740,4750,4750,4740,28
|
|
20241210,144400,138197100,4750,4750,4750,4750,0
|
|
20241210,144300,138197100,4750,4750,4750,4750,111
|
|
20241210,144200,137669850,4750,4750,4750,4750,300
|
|
20241210,144100,136244850,4750,4750,4750,4750,260
|
|
20241210,144000,135009850,4755,4755,4755,4755,1
|
|
20241210,143900,135005095,4760,4760,4760,4760,0
|
|
20241210,143800,135005095,4760,4760,4760,4760,0
|
|
20241210,143700,135005095,4760,4760,4760,4760,0
|
|
20241210,143600,135005095,4760,4760,4760,4760,0
|
|
20241210,143500,135005095,4760,4760,4760,4760,1
|
|
20241210,143400,135000335,4755,4755,4755,4755,0
|
|
20241210,143300,135000335,4755,4755,4760,4755,71
|
|
20241210,143200,134662725,4755,4755,4755,4755,21
|
|
20241210,143100,134562870,4760,4755,4760,4755,6
|
|
20241210,143000,134534335,4755,4760,4760,4755,28
|
|
20241210,142900,134401180,4760,4755,4760,4755,56
|
|
20241210,142800,134134885,4755,4745,4755,4745,1061
|
|
20241210,142700,129095595,4740,4740,4740,4740,36
|
|
20241210,142600,128924955,4740,4740,4740,4740,0
|
|
20241210,142500,128924955,4740,4740,4740,4740,0
|
|
20241210,142400,128924955,4740,4740,4740,4740,55
|
|
20241210,142300,128664255,4740,4740,4740,4740,0
|
|
20241210,142200,128664255,4740,4740,4740,4740,32
|
|
20241210,142100,128512575,4735,4735,4735,4735,230
|
|
20241210,142000,127423525,4735,4735,4735,4735,0
|
|
20241210,141900,127423525,4735,4735,4735,4735,0
|
|
20241210,141800,127423525,4735,4735,4735,4735,16
|
|
20241210,141700,127347765,4735,4735,4735,4735,0
|
|
20241210,141600,127347765,4735,4735,4735,4735,0
|
|
20241210,141500,127347765,4735,4735,4735,4735,0
|
|
20241210,141400,127347765,4735,4730,4735,4730,356
|
|
20241210,141300,125663250,4730,4730,4730,4730,10
|
|
20241210,141200,125615950,4730,4730,4730,4730,0
|
|
20241210,141100,125615950,4730,4730,4730,4730,0
|
|
20241210,141000,125615950,4730,4730,4730,4730,0
|
|
20241210,140900,125615950,4730,4730,4730,4730,0
|
|
20241210,140800,125615950,4730,4730,4730,4730,0
|
|
20241210,140700,125615950,4730,4730,4730,4730,0
|
|
20241210,140600,125615950,4730,4730,4730,4730,0
|
|
20241210,140500,125615950,4730,4730,4730,4730,0
|
|
20241210,140400,125615950,4730,4730,4730,4730,0
|
|
20241210,140300,125615950,4730,4730,4730,4730,91
|
|
20241210,140200,125185520,4730,4730,4730,4730,12
|
|
20241210,140100,125128760,4730,4730,4730,4730,0
|
|
20241210,140000,125128760,4730,4730,4730,4730,32
|
|
20241210,135900,124977400,4715,4715,4715,4715,0
|
|
20241210,135800,124977400,4715,4715,4715,4715,0
|
|
20241210,135700,124977400,4715,4715,4715,4715,0
|
|
20241210,135600,124977400,4715,4715,4715,4715,0
|
|
20241210,135500,124977400,4715,4725,4725,4715,470
|
|
20241210,135400,122761150,4725,4725,4725,4725,42
|
|
20241210,135300,122562700,4715,4715,4715,4715,0
|
|
20241210,135200,122562700,4715,4715,4715,4715,0
|
|
20241210,135100,122562700,4715,4715,4715,4715,1
|
|
20241210,135000,122557985,4715,4715,4715,4715,0
|
|
20241210,134900,122557985,4715,4715,4715,4715,0
|
|
20241210,134800,122557985,4715,4715,4715,4715,0
|
|
20241210,134700,122557985,4715,4715,4715,4715,0
|
|
20241210,134600,122557985,4715,4715,4715,4715,0
|
|
20241210,134500,122557985,4715,4715,4715,4715,0
|
|
20241210,134400,122557985,4715,4715,4715,4715,80
|
|
20241210,134300,122180785,4715,4715,4715,4715,0
|
|
20241210,134200,122180785,4715,4715,4715,4715,1
|
|
20241210,134100,122176070,4715,4715,4715,4715,0
|
|
20241210,134000,122176070,4715,4715,4715,4715,0
|
|
20241210,133900,122176070,4715,4715,4715,4715,0
|
|
20241210,133800,122176070,4715,4715,4715,4715,20
|
|
20241210,133700,122081770,4730,4730,4730,4730,0
|
|
20241210,133600,122081770,4730,4730,4730,4730,0
|
|
20241210,133500,122081770,4730,4725,4730,4725,105
|
|
20241210,133400,121585145,4725,4725,4725,4725,35
|
|
20241210,133300,121419770,4725,4725,4725,4725,45
|
|
20241210,133200,121207145,4725,4725,4725,4725,5
|
|
20241210,133100,121183520,4725,4730,4730,4725,99
|
|
20241210,133000,120715380,4725,4725,4725,4725,0
|
|
20241210,132900,120715380,4725,4725,4725,4725,224
|
|
20241210,132800,119656980,4725,4725,4725,4725,0
|
|
20241210,132700,119656980,4725,4725,4725,4725,0
|
|
20241210,132600,119656980,4725,4725,4725,4725,0
|
|
20241210,132500,119656980,4725,4720,4725,4720,655
|
|
20241210,132400,116565010,4705,4705,4705,4705,0
|
|
20241210,132300,116565010,4705,4705,4705,4705,0
|
|
20241210,132200,116565010,4705,4705,4705,4705,23
|
|
20241210,132100,116456795,4710,4710,4710,4710,0
|
|
20241210,132000,116456795,4710,4710,4710,4710,5
|
|
20241210,131900,116433245,4705,4705,4705,4705,73
|
|
20241210,131800,116089780,4705,4705,4705,4705,0
|
|
20241210,131700,116089780,4705,4705,4705,4705,1
|
|
20241210,131600,116085075,4705,4705,4705,4705,224
|
|
20241210,131500,115031155,4700,4700,4700,4700,10
|
|
20241210,131400,114984155,4700,4700,4700,4700,0
|
|
20241210,131300,114984155,4700,4700,4700,4700,0
|
|
20241210,131200,114984155,4700,4700,4700,4700,0
|
|
20241210,131100,114984155,4700,4700,4700,4700,0
|
|
20241210,131000,114984155,4700,4700,4700,4700,10
|
|
20241210,130900,114937155,4695,4695,4695,4695,0
|
|
20241210,130800,114937155,4695,4695,4695,4695,0
|
|
20241210,130700,114937155,4695,4695,4695,4695,0
|
|
20241210,130600,114937155,4695,4695,4695,4695,0
|
|
20241210,130500,114937155,4695,4695,4695,4695,0
|
|
20241210,130400,114937155,4695,4695,4695,4695,0
|
|
20241210,130300,114937155,4695,4695,4695,4695,2
|
|
20241210,130200,114927765,4695,4695,4695,4695,24
|
|
20241210,130100,114815085,4695,4690,4695,4690,776
|
|
20241210,130000,111175265,4695,4695,4695,4695,0
|
|
20241210,125900,111175265,4695,4690,4695,4690,12
|
|
20241210,125800,111118950,4680,4680,4680,4680,0
|
|
20241210,125700,111118950,4680,4680,4680,4680,0
|
|
20241210,125600,111118950,4680,4680,4680,4680,0
|
|
20241210,125500,111118950,4680,4680,4680,4680,0
|
|
20241210,125400,111118950,4680,4680,4680,4680,0
|
|
20241210,125300,111118950,4680,4680,4680,4680,0
|
|
20241210,125200,111118950,4680,4680,4680,4680,0
|
|
20241210,125100,111118950,4680,4680,4680,4680,12
|
|
20241210,125000,111062790,4660,4660,4660,4660,0
|
|
20241210,124900,111062790,4660,4660,4660,4660,0
|
|
20241210,124800,111062790,4660,4660,4660,4660,0
|
|
20241210,124700,111062790,4660,4660,4660,4660,0
|
|
20241210,124600,111062790,4660,4660,4660,4660,0
|
|
20241210,124500,111062790,4660,4660,4660,4660,0
|
|
20241210,124400,111062790,4660,4660,4660,4660,0
|
|
20241210,124300,111062790,4660,4660,4660,4660,0
|
|
20241210,124200,111062790,4660,4660,4660,4660,0
|
|
20241210,124100,111062790,4660,4660,4660,4660,0
|
|
20241210,124000,111062790,4660,4660,4660,4660,0
|
|
20241210,123900,111062790,4660,4660,4660,4660,0
|
|
20241210,123800,111062790,4660,4660,4660,4660,0
|
|
20241210,123700,111062790,4660,4660,4660,4660,0
|
|
20241210,123600,111062790,4660,4660,4660,4660,0
|
|
20241210,123500,111062790,4660,4660,4660,4660,0
|
|
20241210,123400,111062790,4660,4660,4660,4660,0
|
|
20241210,123300,111062790,4660,4660,4660,4660,0
|
|
20241210,123200,111062790,4660,4660,4660,4660,0
|
|
20241210,123100,111062790,4660,4660,4660,4660,0
|
|
20241210,123000,111062790,4660,4660,4660,4660,0
|
|
20241210,122900,111062790,4660,4660,4660,4660,0
|
|
20241210,122800,111062790,4660,4660,4660,4660,0
|
|
20241210,122700,111062790,4660,4660,4660,4660,0
|
|
20241210,122600,111062790,4660,4660,4660,4660,0
|
|
20241210,122500,111062790,4660,4660,4660,4660,0
|
|
20241210,122400,111062790,4660,4660,4660,4660,0
|
|
20241210,122300,111062790,4660,4660,4660,4660,0
|
|
20241210,122200,111062790,4660,4660,4660,4660,0
|
|
20241210,122100,111062790,4660,4660,4660,4660,0
|
|
20241210,122000,111062790,4660,4660,4660,4660,0
|
|
20241210,121900,111062790,4660,4660,4660,4660,2
|
|
20241210,121800,111053470,4660,4665,4665,4660,2
|
|
20241210,121700,111044145,4720,4720,4720,4720,0
|
|
20241210,121600,111044145,4720,4720,4720,4720,0
|
|
20241210,121500,111044145,4720,4720,4720,4720,0
|
|
20241210,121400,111044145,4720,4720,4720,4720,0
|
|
20241210,121300,111044145,4720,4720,4720,4720,0
|
|
20241210,121200,111044145,4720,4720,4720,4720,0
|
|
20241210,121100,111044145,4720,4720,4720,4720,0
|
|
20241210,121000,111044145,4720,4720,4720,4720,0
|
|
20241210,120900,111044145,4720,4720,4720,4720,0
|
|
20241210,120800,111044145,4720,4720,4720,4720,0
|
|
20241210,120700,111044145,4720,4720,4720,4720,0
|
|
20241210,120600,111044145,4720,4720,4720,4720,1
|
|
20241210,120500,111039425,4615,4710,4710,4615,1761
|
|
20241210,120400,102838780,4710,4710,4710,4710,0
|
|
20241210,120300,102838780,4710,4710,4710,4710,0
|
|
20241210,120200,102838780,4710,4710,4710,4710,0
|
|
20241210,120100,102838780,4710,4710,4710,4710,220
|
|
20241210,120000,101802580,4710,4710,4710,4710,0
|
|
20241210,115900,101802580,4710,4710,4710,4710,172
|
|
20241210,115800,100992460,4710,4710,4710,4710,0
|
|
20241210,115700,100992460,4710,4710,4710,4710,0
|
|
20241210,115600,100992460,4710,4710,4710,4710,1
|
|
20241210,115500,100987750,4725,4710,4725,4710,112
|
|
20241210,115400,100458565,4710,4710,4710,4710,0
|
|
20241210,115300,100458565,4710,4710,4710,4710,0
|
|
20241210,115200,100458565,4710,4710,4710,4710,0
|
|
20241210,115100,100458565,4710,4710,4710,4710,0
|
|
20241210,115000,100458565,4710,4710,4710,4710,2
|
|
20241210,114900,100449145,4710,4710,4710,4710,0
|
|
20241210,114800,100449145,4710,4710,4710,4710,0
|
|
20241210,114700,100449145,4710,4710,4710,4710,0
|
|
20241210,114600,100449145,4710,4710,4710,4710,0
|
|
20241210,114500,100449145,4710,4710,4710,4710,0
|
|
20241210,114400,100449145,4710,4710,4710,4710,59
|
|
20241210,114300,100171255,4710,4710,4710,4710,1
|
|
20241210,114200,100166545,4720,4720,4720,4720,0
|
|
20241210,114100,100166545,4720,4720,4720,4720,54
|
|
20241210,114000,99911665,4720,4720,4720,4720,0
|
|
20241210,113900,99911665,4720,4720,4720,4720,0
|
|
20241210,113800,99911665,4720,4720,4720,4720,0
|
|
20241210,113700,99911665,4720,4720,4720,4720,0
|
|
20241210,113600,99911665,4720,4720,4720,4720,0
|
|
20241210,113500,99911665,4720,4720,4720,4720,0
|
|
20241210,113400,99911665,4720,4720,4720,4720,0
|
|
20241210,113300,99911665,4720,4720,4720,4720,170
|
|
20241210,113200,99109265,4720,4720,4720,4720,0
|
|
20241210,113100,99109265,4720,4720,4720,4720,0
|
|
20241210,113000,99109265,4720,4720,4720,4720,0
|
|
20241210,112900,99109265,4720,4720,4720,4720,0
|
|
20241210,112800,99109265,4720,4720,4720,4720,0
|
|
20241210,112700,99109265,4720,4720,4720,4720,0
|
|
20241210,112600,99109265,4720,4720,4720,4720,0
|
|
20241210,112500,99109265,4720,4720,4720,4720,0
|
|
20241210,112400,99109265,4720,4720,4720,4720,0
|
|
20241210,112300,99109265,4720,4720,4720,4720,0
|
|
20241210,112200,99109265,4720,4720,4720,4720,0
|
|
20241210,112100,99109265,4720,4720,4720,4720,0
|
|
20241210,112000,99109265,4720,4715,4720,4715,367
|
|
20241210,111900,97377220,4715,4715,4715,4715,0
|
|
20241210,111800,97377220,4715,4715,4715,4715,0
|
|
20241210,111700,97377220,4715,4715,4715,4715,19
|
|
20241210,111600,97287635,4705,4705,4705,4705,0
|
|
20241210,111500,97287635,4705,4705,4705,4705,168
|
|
20241210,111400,96497195,4700,4700,4700,4700,0
|
|
20241210,111300,96497195,4700,4710,4715,4700,166
|
|
20241210,111200,95715695,4710,4710,4710,4710,0
|
|
20241210,111100,95715695,4710,4710,4710,4710,0
|
|
20241210,111000,95715695,4710,4710,4710,4710,0
|
|
20241210,110900,95715695,4710,4710,4710,4710,0
|
|
20241210,110800,95715695,4710,4710,4710,4710,0
|
|
20241210,110700,95715695,4710,4705,4710,4705,32
|
|
20241210,110600,95565000,4700,4700,4700,4700,5
|
|
20241210,110500,95541500,4700,4700,4700,4700,0
|
|
20241210,110400,95541500,4700,4700,4700,4700,260
|
|
20241210,110300,94319500,4695,4695,4695,4695,0
|
|
20241210,110200,94319500,4695,4695,4695,4695,2
|
|
20241210,110100,94310110,4700,4700,4700,4700,0
|
|
20241210,110000,94310110,4700,4700,4700,4700,1
|
|
20241210,105900,94305410,4695,4695,4695,4695,0
|
|
20241210,105800,94305410,4695,4695,4695,4695,0
|
|
20241210,105700,94305410,4695,4695,4695,4695,0
|
|
20241210,105600,94305410,4695,4695,4695,4695,301
|
|
20241210,105500,92892215,4695,4695,4695,4695,0
|
|
20241210,105400,92892215,4695,4695,4695,4695,4
|
|
20241210,105300,92873435,4700,4700,4700,4700,0
|
|
20241210,105200,92873435,4700,4700,4700,4700,300
|
|
20241210,105100,91463435,4710,4685,4710,4685,668
|
|
20241210,105000,88325880,4685,4680,4685,4680,107
|
|
20241210,104900,87824910,4680,4680,4680,4680,0
|
|
20241210,104800,87824910,4680,4680,4680,4680,0
|
|
20241210,104700,87824910,4680,4680,4680,4680,0
|
|
20241210,104600,87824910,4680,4680,4680,4680,0
|
|
20241210,104500,87824910,4680,4680,4680,4680,10
|
|
20241210,104400,87778110,4680,4680,4680,4680,0
|
|
20241210,104300,87778110,4680,4680,4680,4680,0
|
|
20241210,104200,87778110,4680,4680,4680,4680,0
|
|
20241210,104100,87778110,4680,4680,4680,4680,0
|
|
20241210,104000,87778110,4680,4680,4680,4680,0
|
|
20241210,103900,87778110,4680,4680,4680,4680,30
|
|
20241210,103800,87637710,4675,4675,4675,4675,20
|
|
20241210,103700,87544210,4670,4670,4670,4670,173
|
|
20241210,103600,86736300,4670,4670,4670,4670,197
|
|
20241210,103500,85816310,4675,4675,4675,4675,0
|
|
20241210,103400,85816310,4675,4675,4675,4675,4
|
|
20241210,103300,85797610,4685,4680,4685,4680,59
|
|
20241210,103200,85521485,4680,4680,4680,4680,4
|
|
20241210,103100,85502765,4680,4680,4680,4680,53
|
|
20241210,103000,85254725,4680,4680,4680,4680,0
|
|
20241210,102900,85254725,4680,4680,4680,4680,0
|
|
20241210,102800,85254725,4680,4680,4680,4680,17
|
|
20241210,102700,85175165,4670,4670,4680,4670,69
|
|
20241210,102600,84852435,4665,4665,4665,4665,82
|
|
20241210,102500,84469905,4660,4660,4660,4660,0
|
|
20241210,102400,84469905,4660,4660,4660,4660,0
|
|
20241210,102300,84469905,4660,4660,4660,4660,298
|
|
20241210,102200,83081225,4655,4655,4655,4655,100
|
|
20241210,102100,82615725,4655,4655,4655,4655,0
|
|
20241210,102000,82615725,4655,4655,4655,4655,105
|
|
20241210,101900,82126950,4650,4650,4650,4650,15
|
|
20241210,101800,82057200,4650,4650,4650,4650,5
|
|
20241210,101700,82033950,4650,4650,4650,4650,0
|
|
20241210,101600,82033950,4650,4650,4650,4650,5
|
|
20241210,101500,82010700,4650,4650,4650,4650,5
|
|
20241210,101400,81987450,4630,4630,4630,4630,0
|
|
20241210,101300,81987450,4630,4630,4630,4630,0
|
|
20241210,101200,81987450,4630,4630,4630,4630,0
|
|
20241210,101100,81987450,4630,4630,4630,4630,0
|
|
20241210,101000,81987450,4630,4650,4650,4630,1279
|
|
20241210,100900,76043020,4630,4630,4630,4630,43
|
|
20241210,100800,75843930,4640,4630,4640,4630,2
|
|
20241210,100700,75834660,4640,4640,4640,4640,0
|
|
20241210,100600,75834660,4640,4640,4640,4640,0
|
|
20241210,100500,75834660,4640,4640,4640,4640,9
|
|
20241210,100400,75792900,4640,4640,4640,4640,123
|
|
20241210,100300,75222180,4630,4630,4630,4630,0
|
|
20241210,100200,75222180,4630,4630,4630,4630,0
|
|
20241210,100100,75222180,4630,4630,4640,4630,82
|
|
20241210,100000,74842235,4635,4630,4635,4630,325
|
|
20241210,095900,73335985,4630,4630,4630,4630,0
|
|
20241210,095800,73335985,4630,4610,4630,4610,146
|
|
20241210,095700,72661430,4610,4610,4610,4610,191
|
|
20241210,095600,71780920,4610,4610,4610,4610,0
|
|
20241210,095500,71780920,4610,4610,4610,4610,0
|
|
20241210,095400,71780920,4610,4610,4610,4610,30
|
|
20241210,095300,71642620,4625,4625,4625,4625,0
|
|
20241210,095200,71642620,4625,4625,4625,4625,0
|
|
20241210,095100,71642620,4625,4625,4625,4625,0
|
|
20241210,095000,71642620,4625,4625,4625,4625,404
|
|
20241210,094900,69774120,4625,4625,4625,4625,0
|
|
20241210,094800,69774120,4625,4625,4625,4625,0
|
|
20241210,094700,69774120,4625,4625,4625,4625,0
|
|
20241210,094600,69774120,4625,4625,4625,4625,0
|
|
20241210,094500,69774120,4625,4625,4625,4625,0
|
|
20241210,094400,69774120,4625,4625,4625,4625,0
|
|
20241210,094300,69774120,4625,4620,4625,4605,105
|
|
20241210,094200,69288665,4620,4620,4620,4620,10
|
|
20241210,094100,69242465,4620,4620,4620,4620,0
|
|
20241210,094000,69242465,4620,4620,4620,4620,63
|
|
20241210,093900,68951405,4625,4625,4625,4625,0
|
|
20241210,093800,68951405,4625,4625,4625,4625,0
|
|
20241210,093700,68951405,4625,4625,4625,4625,0
|
|
20241210,093600,68951405,4625,4625,4625,4625,0
|
|
20241210,093500,68951405,4625,4625,4625,4625,624
|
|
20241210,093400,66065405,4625,4625,4625,4625,0
|
|
20241210,093300,66065405,4625,4625,4625,4625,0
|
|
20241210,093200,66065405,4625,4625,4625,4625,0
|
|
20241210,093100,66065405,4625,4625,4625,4625,501
|
|
20241210,093000,63748280,4620,4620,4620,4620,0
|
|
20241210,092900,63748280,4620,4620,4620,4620,100
|
|
20241210,092800,63286280,4625,4625,4625,4625,50
|
|
20241210,092700,63055030,4625,4615,4625,4615,857
|
|
20241210,092600,59097735,4600,4600,4600,4600,23
|
|
20241210,092500,58991935,4610,4610,4610,4610,0
|
|
20241210,092400,58991935,4610,4610,4610,4610,46
|
|
20241210,092300,58779875,4620,4595,4620,4595,49
|
|
20241210,092200,58554695,4620,4620,4620,4620,0
|
|
20241210,092100,58554695,4620,4620,4620,4620,2
|
|
20241210,092000,58545455,4620,4620,4620,4620,0
|
|
20241210,091900,58545455,4620,4620,4620,4620,0
|
|
20241210,091800,58545455,4620,4600,4620,4600,1500
|
|
20241210,091700,51618275,4600,4600,4600,4600,59
|
|
20241210,091600,51346875,4600,4610,4610,4600,163
|
|
20241210,091500,50596955,4625,4625,4625,4625,0
|
|
20241210,091400,50596955,4625,4625,4625,4625,20
|
|
20241210,091300,50504455,4625,4625,4625,4625,0
|
|
20241210,091200,50504455,4625,4625,4625,4625,0
|
|
20241210,091100,50504455,4625,4615,4625,4615,155
|
|
20241210,091000,49788305,4575,4575,4575,4575,0
|
|
20241210,090900,49788305,4575,4575,4575,4575,0
|
|
20241210,090800,49788305,4575,4575,4575,4575,2
|
|
20241210,090700,49779155,4610,4575,4610,4575,499
|
|
20241210,090600,47493130,4605,4595,4605,4595,451
|
|
20241210,090500,45420085,4615,4615,4615,4615,62
|
|
20241210,090400,45133955,4625,4605,4625,4605,155
|
|
20241210,090300,44418780,4590,4585,4590,4585,1371
|
|
20241210,090200,38127745,4585,4580,4585,4580,1017
|
|
20241210,090100,33469785,4590,4590,4590,4550,377
|
|
20241210,090000,31743355,4550,4410,4650,4410,7034
|