694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,203100,117360890,5040,5040,5040,5040,75
|
|
20241217,203000,117360890,5040,5040,5040,5040,0
|
|
20241217,202900,117360890,5040,5040,5040,5040,0
|
|
20241217,202800,117360890,5040,5040,5040,5040,0
|
|
20241217,202700,117360890,5040,5040,5040,5040,0
|
|
20241217,202600,117360890,5040,5040,5040,5040,0
|
|
20241217,202500,117360890,5040,5040,5040,5040,0
|
|
20241217,202400,117360890,5040,5040,5040,5040,0
|
|
20241217,202300,117360890,5040,5040,5040,5040,0
|
|
20241217,202200,117360890,5040,5040,5040,5040,0
|
|
20241217,202100,117360890,5040,5040,5040,5040,0
|
|
20241217,202000,117360890,5040,5040,5040,5040,0
|
|
20241217,201900,117360890,5040,5040,5040,5040,0
|
|
20241217,201800,117360890,5040,5040,5040,5040,0
|
|
20241217,201700,117360890,5040,5040,5040,5040,0
|
|
20241217,201600,117360890,5040,5040,5040,5040,0
|
|
20241217,201500,117360890,5040,5040,5040,5040,0
|
|
20241217,201400,117360890,5040,5040,5040,5040,0
|
|
20241217,201300,117360890,5040,5040,5040,5040,0
|
|
20241217,201200,117360890,5040,5040,5040,5040,0
|
|
20241217,201100,117360890,5040,5040,5040,5040,0
|
|
20241217,201000,117360890,5040,5040,5040,5040,0
|
|
20241217,200900,117360890,5040,5040,5040,5040,0
|
|
20241217,200800,117360890,5040,5040,5040,5040,0
|
|
20241217,200700,117360890,5040,5040,5040,5040,0
|
|
20241217,200600,117360890,5040,5040,5040,5040,0
|
|
20241217,200500,117360890,5040,5040,5040,5040,0
|
|
20241217,200400,117360890,5040,5040,5040,5040,0
|
|
20241217,200300,117360890,5040,5040,5040,5040,0
|
|
20241217,200200,117360890,5040,5040,5040,5040,0
|
|
20241217,200100,117360890,5040,5040,5040,5040,75
|
|
20241217,200000,117360890,5040,5040,5040,5040,0
|
|
20241217,195900,117360890,5040,5040,5040,5040,0
|
|
20241217,195800,117360890,5040,5040,5040,5040,0
|
|
20241217,195700,117360890,5040,5040,5040,5040,0
|
|
20241217,195600,117360890,5040,5040,5040,5040,0
|
|
20241217,195500,117360890,5040,5040,5040,5040,0
|
|
20241217,195400,117360890,5040,5040,5040,5040,0
|
|
20241217,195300,117360890,5040,5040,5040,5040,0
|
|
20241217,195200,117360890,5040,5040,5040,5040,0
|
|
20241217,195100,117360890,5040,5040,5040,5040,0
|
|
20241217,195000,117360890,5040,5040,5040,5040,0
|
|
20241217,194900,117360890,5040,5040,5040,5040,0
|
|
20241217,194800,117360890,5040,5040,5040,5040,0
|
|
20241217,194700,117360890,5040,5040,5040,5040,0
|
|
20241217,194600,117360890,5040,5040,5040,5040,0
|
|
20241217,194500,117360890,5040,5040,5040,5040,0
|
|
20241217,194400,117360890,5040,5040,5040,5040,0
|
|
20241217,194300,117360890,5040,5040,5040,5040,0
|
|
20241217,194200,117360890,5040,5040,5040,5040,0
|
|
20241217,194100,117360890,5040,5040,5040,5040,0
|
|
20241217,194000,117360890,5040,5040,5040,5040,0
|
|
20241217,193900,117360890,5040,5040,5040,5040,0
|
|
20241217,193800,117360890,5040,5040,5040,5040,0
|
|
20241217,193700,117360890,5040,5040,5040,5040,0
|
|
20241217,193600,117360890,5040,5040,5040,5040,0
|
|
20241217,193500,117360890,5040,5040,5040,5040,0
|
|
20241217,193400,117360890,5040,5040,5040,5040,0
|
|
20241217,193300,117360890,5040,5040,5040,5040,0
|
|
20241217,193200,117360890,5040,5040,5040,5040,0
|
|
20241217,193100,117360890,5040,5040,5040,5040,75
|
|
20241217,193000,117360890,5040,5040,5040,5040,0
|
|
20241217,192900,117360890,5040,5040,5040,5040,0
|
|
20241217,192800,117360890,5040,5040,5040,5040,0
|
|
20241217,192700,117360890,5040,5040,5040,5040,0
|
|
20241217,192600,117360890,5040,5040,5040,5040,0
|
|
20241217,192500,117360890,5040,5040,5040,5040,0
|
|
20241217,192400,117360890,5040,5040,5040,5040,0
|
|
20241217,192300,117360890,5040,5040,5040,5040,0
|
|
20241217,192200,117360890,5040,5040,5040,5040,0
|
|
20241217,192100,117360890,5040,5040,5040,5040,0
|
|
20241217,192000,117360890,5040,5040,5040,5040,0
|
|
20241217,191900,117360890,5040,5040,5040,5040,0
|
|
20241217,191800,117360890,5040,5040,5040,5040,0
|
|
20241217,191700,117360890,5040,5040,5040,5040,0
|
|
20241217,191600,117360890,5040,5040,5040,5040,0
|
|
20241217,191500,117360890,5040,5040,5040,5040,0
|
|
20241217,191400,117360890,5040,5040,5040,5040,0
|
|
20241217,191300,117360890,5040,5040,5040,5040,0
|
|
20241217,191200,117360890,5040,5040,5040,5040,0
|
|
20241217,191100,117360890,5040,5040,5040,5040,0
|
|
20241217,191000,117360890,5040,5040,5040,5040,0
|
|
20241217,190900,117360890,5040,5040,5040,5040,0
|
|
20241217,190800,117360890,5040,5040,5040,5040,0
|
|
20241217,190700,117360890,5040,5040,5040,5040,0
|
|
20241217,190600,117360890,5040,5040,5040,5040,0
|
|
20241217,190500,117360890,5040,5040,5040,5040,0
|
|
20241217,190400,117360890,5040,5040,5040,5040,0
|
|
20241217,190300,117360890,5040,5040,5040,5040,0
|
|
20241217,190200,117360890,5040,5040,5040,5040,0
|
|
20241217,190100,117360890,5040,5040,5040,5040,75
|
|
20241217,190000,117360890,5040,5040,5040,5040,0
|
|
20241217,185900,117360890,5040,5040,5040,5040,0
|
|
20241217,185800,117360890,5040,5040,5040,5040,0
|
|
20241217,185700,117360890,5040,5040,5040,5040,0
|
|
20241217,185600,117360890,5040,5040,5040,5040,0
|
|
20241217,185500,117360890,5040,5040,5040,5040,0
|
|
20241217,185400,117360890,5040,5040,5040,5040,0
|
|
20241217,185300,117360890,5040,5040,5040,5040,0
|
|
20241217,185200,117360890,5040,5040,5040,5040,0
|
|
20241217,185100,117360890,5040,5040,5040,5040,0
|
|
20241217,185000,117360890,5040,5040,5040,5040,0
|
|
20241217,184900,117360890,5040,5040,5040,5040,0
|
|
20241217,184800,117360890,5040,5040,5040,5040,0
|
|
20241217,184700,117360890,5040,5040,5040,5040,0
|
|
20241217,184600,117360890,5040,5040,5040,5040,0
|
|
20241217,184500,117360890,5040,5040,5040,5040,0
|
|
20241217,184400,117360890,5040,5040,5040,5040,0
|
|
20241217,184300,117360890,5040,5040,5040,5040,0
|
|
20241217,184200,117360890,5040,5040,5040,5040,0
|
|
20241217,184100,117360890,5040,5040,5040,5040,0
|
|
20241217,184000,117360890,5040,5040,5040,5040,0
|
|
20241217,183900,117360890,5040,5040,5040,5040,0
|
|
20241217,183800,117360890,5040,5040,5040,5040,0
|
|
20241217,183700,117360890,5040,5040,5040,5040,0
|
|
20241217,183600,117360890,5040,5040,5040,5040,0
|
|
20241217,183500,117360890,5040,5040,5040,5040,0
|
|
20241217,183400,117360890,5040,5040,5040,5040,0
|
|
20241217,183300,117360890,5040,5040,5040,5040,0
|
|
20241217,183200,117360890,5040,5040,5040,5040,0
|
|
20241217,183100,117360890,5040,5040,5040,5040,75
|
|
20241217,183000,117360890,5040,5040,5040,5040,0
|
|
20241217,182900,117360890,5040,5040,5040,5040,0
|
|
20241217,182800,117360890,5040,5040,5040,5040,0
|
|
20241217,182700,117360890,5040,5040,5040,5040,0
|
|
20241217,182600,117360890,5040,5040,5040,5040,0
|
|
20241217,182500,117360890,5040,5040,5040,5040,0
|
|
20241217,182400,117360890,5040,5040,5040,5040,0
|
|
20241217,182300,117360890,5040,5040,5040,5040,0
|
|
20241217,182200,117360890,5040,5040,5040,5040,0
|
|
20241217,182100,117360890,5040,5040,5040,5040,0
|
|
20241217,182000,117360890,5040,5040,5040,5040,0
|
|
20241217,181900,117360890,5040,5040,5040,5040,0
|
|
20241217,181800,117360890,5040,5040,5040,5040,0
|
|
20241217,181700,117360890,5040,5040,5040,5040,0
|
|
20241217,181600,117360890,5040,5040,5040,5040,0
|
|
20241217,181500,117360890,5040,5040,5040,5040,0
|
|
20241217,181400,117360890,5040,5040,5040,5040,0
|
|
20241217,181300,117360890,5040,5040,5040,5040,0
|
|
20241217,181200,117360890,5040,5040,5040,5040,0
|
|
20241217,181100,117360890,5040,5040,5040,5040,0
|
|
20241217,181000,117360890,5040,5040,5040,5040,0
|
|
20241217,180900,117360890,5040,5040,5040,5040,0
|
|
20241217,180800,117360890,5040,5040,5040,5040,0
|
|
20241217,180700,117360890,5040,5040,5040,5040,0
|
|
20241217,180600,117360890,5040,5040,5040,5040,0
|
|
20241217,180500,117360890,5040,5040,5040,5040,0
|
|
20241217,180400,117360890,5040,5040,5040,5040,0
|
|
20241217,180300,117360890,5040,5040,5040,5040,0
|
|
20241217,180200,117360890,5040,5040,5040,5040,0
|
|
20241217,180100,117360890,5040,5040,5040,5040,75
|
|
20241217,180000,117360890,5040,5040,5040,5040,0
|
|
20241217,175900,117360890,5040,5040,5040,5040,0
|
|
20241217,175800,117360890,5040,5040,5040,5040,0
|
|
20241217,175700,117360890,5040,5040,5040,5040,0
|
|
20241217,175600,117360890,5040,5040,5040,5040,0
|
|
20241217,175500,117360890,5040,5040,5040,5040,0
|
|
20241217,175400,117360890,5040,5040,5040,5040,0
|
|
20241217,175300,117360890,5040,5040,5040,5040,0
|
|
20241217,175200,117360890,5040,5040,5040,5040,0
|
|
20241217,175100,117360890,5040,5040,5040,5040,0
|
|
20241217,175000,117360890,5040,5040,5040,5040,0
|
|
20241217,174900,117360890,5040,5040,5040,5040,0
|
|
20241217,174800,117360890,5040,5040,5040,5040,0
|
|
20241217,174700,117360890,5040,5040,5040,5040,0
|
|
20241217,174600,117360890,5040,5040,5040,5040,0
|
|
20241217,174500,117360890,5040,5040,5040,5040,0
|
|
20241217,174400,117360890,5040,5040,5040,5040,0
|
|
20241217,174300,117360890,5040,5040,5040,5040,0
|
|
20241217,174200,117360890,5040,5040,5040,5040,0
|
|
20241217,174100,117360890,5040,5040,5040,5040,0
|
|
20241217,174000,117360890,5040,5040,5040,5040,0
|
|
20241217,173900,117360890,5040,5040,5040,5040,0
|
|
20241217,173800,117360890,5040,5040,5040,5040,0
|
|
20241217,173700,117360890,5040,5040,5040,5040,0
|
|
20241217,173600,117360890,5040,5040,5040,5040,0
|
|
20241217,173500,117360890,5040,5040,5040,5040,0
|
|
20241217,173400,117360890,5040,5040,5040,5040,0
|
|
20241217,173300,117360890,5040,5040,5040,5040,0
|
|
20241217,173200,117360890,5040,5040,5040,5040,0
|
|
20241217,173100,117360890,5040,5040,5040,5040,75
|
|
20241217,173000,117360890,5040,5040,5040,5040,0
|
|
20241217,172900,117360890,5040,5040,5040,5040,0
|
|
20241217,172800,117360890,5040,5040,5040,5040,0
|
|
20241217,172700,117360890,5040,5040,5040,5040,0
|
|
20241217,172600,117360890,5040,5040,5040,5040,0
|
|
20241217,172500,117360890,5040,5040,5040,5040,0
|
|
20241217,172400,117360890,5040,5040,5040,5040,0
|
|
20241217,172300,117360890,5040,5040,5040,5040,0
|
|
20241217,172200,117360890,5040,5040,5040,5040,0
|
|
20241217,172100,117360890,5040,5040,5040,5040,0
|
|
20241217,172000,117360890,5040,5040,5040,5040,0
|
|
20241217,171900,117360890,5040,5040,5040,5040,0
|
|
20241217,171800,117360890,5040,5040,5040,5040,0
|
|
20241217,171700,117360890,5040,5040,5040,5040,0
|
|
20241217,171600,117360890,5040,5040,5040,5040,0
|
|
20241217,171500,117360890,5040,5040,5040,5040,0
|
|
20241217,171400,117360890,5040,5040,5040,5040,0
|
|
20241217,171300,117360890,5040,5040,5040,5040,0
|
|
20241217,171200,117360890,5040,5040,5040,5040,0
|
|
20241217,171100,117360890,5040,5040,5040,5040,0
|
|
20241217,171000,117360890,5040,5040,5040,5040,0
|
|
20241217,170900,117360890,5040,5040,5040,5040,0
|
|
20241217,170800,117360890,5040,5040,5040,5040,0
|
|
20241217,170700,117360890,5040,5040,5040,5040,0
|
|
20241217,170600,117360890,5040,5040,5040,5040,0
|
|
20241217,170500,117360890,5040,5040,5040,5040,0
|
|
20241217,170400,117360890,5040,5040,5040,5040,0
|
|
20241217,170300,117360890,5040,5040,5040,5040,0
|
|
20241217,170200,117360890,5040,5040,5040,5040,0
|
|
20241217,170100,117360890,5040,5040,5040,5040,75
|
|
20241217,170000,117360890,5040,5040,5040,5040,0
|
|
20241217,165900,117360890,5040,5040,5040,5040,0
|
|
20241217,165800,117360890,5040,5040,5040,5040,0
|
|
20241217,165700,117360890,5040,5040,5040,5040,0
|
|
20241217,165600,117360890,5040,5040,5040,5040,0
|
|
20241217,165500,117360890,5040,5040,5040,5040,0
|
|
20241217,165400,117360890,5040,5040,5040,5040,0
|
|
20241217,165300,117360890,5040,5040,5040,5040,0
|
|
20241217,165200,117360890,5040,5040,5040,5040,0
|
|
20241217,165100,117360890,5040,5040,5040,5040,0
|
|
20241217,165000,117360890,5040,5040,5040,5040,0
|
|
20241217,164900,117360890,5040,5040,5040,5040,0
|
|
20241217,164800,117360890,5040,5040,5040,5040,0
|
|
20241217,164700,117360890,5040,5040,5040,5040,0
|
|
20241217,164600,117360890,5040,5040,5040,5040,0
|
|
20241217,164500,117360890,5040,5040,5040,5040,0
|
|
20241217,164400,117360890,5040,5040,5040,5040,0
|
|
20241217,164300,117360890,5040,5040,5040,5040,0
|
|
20241217,164200,117360890,5040,5040,5040,5040,0
|
|
20241217,164100,117360890,5040,5040,5040,5040,0
|
|
20241217,164000,117360890,5040,5040,5040,5040,0
|
|
20241217,163900,117360890,5040,5040,5040,5040,0
|
|
20241217,163800,117360890,5040,5040,5040,5040,0
|
|
20241217,163700,117360890,5040,5040,5040,5040,0
|
|
20241217,163600,117360890,5040,5040,5040,5040,0
|
|
20241217,163500,117360890,5040,5040,5040,5040,0
|
|
20241217,163400,117360890,5040,5040,5040,5040,0
|
|
20241217,163300,117360890,5040,5040,5040,5040,0
|
|
20241217,163200,117360890,5040,5040,5040,5040,0
|
|
20241217,163100,117360890,5040,5040,5040,5040,75
|
|
20241217,163000,117360890,5040,5040,5040,5040,0
|
|
20241217,162900,117360890,5040,5040,5040,5040,0
|
|
20241217,162800,117360890,5040,5040,5040,5040,0
|
|
20241217,162700,117360890,5040,5040,5040,5040,0
|
|
20241217,162600,117360890,5040,5040,5040,5040,0
|
|
20241217,162500,117360890,5040,5040,5040,5040,0
|
|
20241217,162400,117360890,5040,5040,5040,5040,0
|
|
20241217,162300,117360890,5040,5040,5040,5040,0
|
|
20241217,162200,117360890,5040,5040,5040,5040,0
|
|
20241217,162100,117360890,5040,5040,5040,5040,0
|
|
20241217,162000,117360890,5040,5040,5040,5040,0
|
|
20241217,161900,117360890,5040,5040,5040,5040,0
|
|
20241217,161800,117360890,5040,5040,5040,5040,0
|
|
20241217,161700,117360890,5040,5040,5040,5040,0
|
|
20241217,161600,117360890,5040,5040,5040,5040,0
|
|
20241217,161500,117360890,5040,5040,5040,5040,0
|
|
20241217,161400,117360890,5040,5040,5040,5040,0
|
|
20241217,161300,117360890,5040,5040,5040,5040,0
|
|
20241217,161200,117360890,5040,5040,5040,5040,0
|
|
20241217,161100,117360890,5040,5040,5040,5040,0
|
|
20241217,161000,117360890,5040,5040,5040,5040,0
|
|
20241217,160900,117360890,5040,5040,5040,5040,0
|
|
20241217,160800,117360890,5040,5040,5040,5040,0
|
|
20241217,160700,117360890,5040,5040,5040,5040,0
|
|
20241217,160600,117360890,5040,5040,5040,5040,0
|
|
20241217,160500,117360890,5040,5040,5040,5040,0
|
|
20241217,160400,117360890,5040,5040,5040,5040,0
|
|
20241217,160300,117360890,5040,5040,5040,5040,0
|
|
20241217,160200,117360890,5040,5040,5040,5040,0
|
|
20241217,160100,117360890,5040,5040,5040,5040,75
|
|
20241217,160000,117360890,5040,5040,5040,5040,0
|
|
20241217,155900,117360890,5040,5040,5040,5040,0
|
|
20241217,155800,117360890,5040,5040,5040,5040,0
|
|
20241217,155700,117360890,5040,5040,5040,5040,0
|
|
20241217,155600,117360890,5040,5040,5040,5040,0
|
|
20241217,155500,117360890,5040,5040,5040,5040,0
|
|
20241217,155400,117360890,5040,5040,5040,5040,0
|
|
20241217,155300,117360890,5040,5040,5040,5040,0
|
|
20241217,155200,117360890,5040,5040,5040,5040,0
|
|
20241217,155100,117360890,5040,5040,5040,5040,0
|
|
20241217,155000,117360890,5040,5040,5040,5040,0
|
|
20241217,154900,117360890,5040,5040,5040,5040,0
|
|
20241217,154800,117360890,5040,5040,5040,5040,0
|
|
20241217,154700,117360890,5040,5040,5040,5040,0
|
|
20241217,154600,117360890,5040,5040,5040,5040,0
|
|
20241217,154500,117360890,5040,5040,5040,5040,0
|
|
20241217,154400,117360890,5040,5040,5040,5040,0
|
|
20241217,154300,117360890,5040,5040,5040,5040,0
|
|
20241217,154200,117360890,5040,5040,5040,5040,0
|
|
20241217,154100,117360890,5040,5040,5040,5040,0
|
|
20241217,154000,117360890,5040,5040,5040,5040,0
|
|
20241217,153900,117360890,5040,5040,5040,5040,0
|
|
20241217,153800,117360890,5040,5040,5040,5040,0
|
|
20241217,153700,117360890,5040,5040,5040,5040,0
|
|
20241217,153600,117360890,5040,5040,5040,5040,0
|
|
20241217,153500,117360890,5040,5040,5040,5040,0
|
|
20241217,153400,117360890,5040,5040,5040,5040,0
|
|
20241217,153300,117360890,5040,5040,5040,5040,0
|
|
20241217,153200,117360890,5040,5040,5040,5040,0
|
|
20241217,153100,117360890,5040,5040,5040,5040,75
|
|
20241217,153000,117360890,5040,5040,5040,5040,75
|
|
20241217,152900,116982890,5010,5010,5010,5010,0
|
|
20241217,152800,116982890,5010,5010,5010,5010,0
|
|
20241217,152700,116982890,5010,5010,5010,5010,0
|
|
20241217,152600,116982890,5010,5010,5010,5010,0
|
|
20241217,152500,116982890,5010,5010,5010,5010,0
|
|
20241217,152400,116982890,5010,5010,5010,5010,0
|
|
20241217,152300,116982890,5010,5010,5010,5010,0
|
|
20241217,152200,116982890,5010,5010,5010,5010,0
|
|
20241217,152100,116982890,5010,5010,5010,5010,0
|
|
20241217,152000,116982890,5010,5010,5010,5010,0
|
|
20241217,151900,116982890,5010,5010,5010,5010,0
|
|
20241217,151800,116982890,5010,5010,5010,5010,26
|
|
20241217,151700,116852630,5010,5010,5010,5010,0
|
|
20241217,151600,116852630,5010,5010,5010,5010,31
|
|
20241217,151500,116697320,5000,5000,5000,5000,0
|
|
20241217,151400,116697320,5000,5000,5000,5000,47
|
|
20241217,151300,116462320,5000,5000,5000,5000,0
|
|
20241217,151200,116462320,5000,5000,5000,5000,0
|
|
20241217,151100,116462320,5000,5000,5000,5000,34
|
|
20241217,151000,116292320,5000,5000,5000,5000,0
|
|
20241217,150900,116292320,5000,5000,5000,5000,0
|
|
20241217,150800,116292320,5000,5000,5000,5000,0
|
|
20241217,150700,116292320,5000,5000,5000,5000,48
|
|
20241217,150600,116052320,5000,5000,5000,5000,0
|
|
20241217,150500,116052320,5000,5000,5000,5000,0
|
|
20241217,150400,116052320,5000,5000,5000,5000,17
|
|
20241217,150300,115967320,4995,5010,5010,4995,5038
|
|
20241217,150200,90763390,5020,5020,5020,5020,518
|
|
20241217,150100,88163030,5030,5030,5030,5030,0
|
|
20241217,150000,88163030,5030,5030,5030,5030,0
|
|
20241217,145900,88163030,5030,5030,5030,5030,0
|
|
20241217,145800,88163030,5030,5030,5030,5030,0
|
|
20241217,145700,88163030,5030,5030,5030,5030,30
|
|
20241217,145600,88012130,5030,5030,5030,5030,2
|
|
20241217,145500,88002070,5030,5030,5030,5030,0
|
|
20241217,145400,88002070,5030,5030,5030,5030,10
|
|
20241217,145300,87951770,5030,5030,5030,5030,0
|
|
20241217,145200,87951770,5030,5030,5030,5030,0
|
|
20241217,145100,87951770,5030,5030,5030,5030,0
|
|
20241217,145000,87951770,5030,5030,5030,5030,0
|
|
20241217,144900,87951770,5030,5030,5030,5030,1
|
|
20241217,144800,87946740,5010,5010,5010,5010,0
|
|
20241217,144700,87946740,5010,5010,5010,5010,0
|
|
20241217,144600,87946740,5010,5010,5010,5010,0
|
|
20241217,144500,87946740,5010,5010,5010,5010,0
|
|
20241217,144400,87946740,5010,5010,5010,5010,0
|
|
20241217,144300,87946740,5010,5010,5010,5010,0
|
|
20241217,144200,87946740,5010,5010,5010,5010,0
|
|
20241217,144100,87946740,5010,5010,5010,5010,0
|
|
20241217,144000,87946740,5010,5010,5010,5010,0
|
|
20241217,143900,87946740,5010,5010,5010,5010,0
|
|
20241217,143800,87946740,5010,5010,5010,5010,0
|
|
20241217,143700,87946740,5010,5010,5010,5010,0
|
|
20241217,143600,87946740,5010,5010,5010,5010,0
|
|
20241217,143500,87946740,5010,5010,5010,5010,0
|
|
20241217,143400,87946740,5010,5010,5010,5010,0
|
|
20241217,143300,87946740,5010,5010,5010,5010,0
|
|
20241217,143200,87946740,5010,5010,5010,5010,0
|
|
20241217,143100,87946740,5010,5010,5010,5010,0
|
|
20241217,143000,87946740,5010,5010,5010,5010,0
|
|
20241217,142900,87946740,5010,5010,5010,5010,0
|
|
20241217,142800,87946740,5010,5010,5010,5010,0
|
|
20241217,142700,87946740,5010,5020,5020,5010,677
|
|
20241217,142600,84549320,5000,5000,5000,5000,0
|
|
20241217,142500,84549320,5000,5000,5000,5000,0
|
|
20241217,142400,84549320,5000,5000,5000,5000,30
|
|
20241217,142300,84399320,5000,5000,5000,5000,0
|
|
20241217,142200,84399320,5000,5020,5020,5000,1983
|
|
20241217,142100,74455030,5020,5020,5020,5020,0
|
|
20241217,142000,74455030,5020,5030,5030,5020,1049
|
|
20241217,141900,69179050,5020,5020,5020,5020,174
|
|
20241217,141800,68305570,5020,5020,5020,5020,0
|
|
20241217,141700,68305570,5020,5020,5020,5020,0
|
|
20241217,141600,68305570,5020,5020,5020,5020,2
|
|
20241217,141500,68295530,5020,5020,5020,5020,10
|
|
20241217,141400,68245330,5020,5020,5020,5020,0
|
|
20241217,141300,68245330,5020,5020,5020,5020,0
|
|
20241217,141200,68245330,5020,5020,5020,5020,0
|
|
20241217,141100,68245330,5020,5020,5020,5020,0
|
|
20241217,141000,68245330,5020,5020,5020,5020,0
|
|
20241217,140900,68245330,5020,5020,5020,5020,0
|
|
20241217,140800,68245330,5020,5020,5020,5020,0
|
|
20241217,140700,68245330,5020,5020,5020,5020,13
|
|
20241217,140600,68180070,5040,5040,5040,5040,0
|
|
20241217,140500,68180070,5040,5040,5040,5040,0
|
|
20241217,140400,68180070,5040,5040,5040,5040,0
|
|
20241217,140300,68180070,5040,5040,5040,5040,0
|
|
20241217,140200,68180070,5040,5040,5040,5040,1
|
|
20241217,140100,68175030,5040,5040,5040,5040,0
|
|
20241217,140000,68175030,5040,5040,5040,5040,0
|
|
20241217,135900,68175030,5040,5040,5040,5040,0
|
|
20241217,135800,68175030,5040,5040,5040,5040,0
|
|
20241217,135700,68175030,5040,5030,5040,5030,407
|
|
20241217,135600,66127570,5020,5020,5020,5020,0
|
|
20241217,135500,66127570,5020,5020,5020,5020,0
|
|
20241217,135400,66127570,5020,5020,5020,5020,0
|
|
20241217,135300,66127570,5020,5020,5020,5020,0
|
|
20241217,135200,66127570,5020,5020,5020,5020,0
|
|
20241217,135100,66127570,5020,5020,5020,5020,3
|
|
20241217,135000,66112510,5020,5020,5020,5020,0
|
|
20241217,134900,66112510,5020,5020,5020,5020,0
|
|
20241217,134800,66112510,5020,5020,5020,5020,0
|
|
20241217,134700,66112510,5020,5020,5020,5020,0
|
|
20241217,134600,66112510,5020,5020,5020,5020,0
|
|
20241217,134500,66112510,5020,5020,5020,5020,0
|
|
20241217,134400,66112510,5020,5020,5020,5020,0
|
|
20241217,134300,66112510,5020,5020,5020,5020,0
|
|
20241217,134200,66112510,5020,5020,5020,5020,0
|
|
20241217,134100,66112510,5020,5020,5020,5020,0
|
|
20241217,134000,66112510,5020,5020,5020,5020,0
|
|
20241217,133900,66112510,5020,5020,5020,5020,0
|
|
20241217,133800,66112510,5020,5020,5020,5020,0
|
|
20241217,133700,66112510,5020,5020,5020,5020,0
|
|
20241217,133600,66112510,5020,5020,5020,5020,0
|
|
20241217,133500,66112510,5020,5020,5020,5020,0
|
|
20241217,133400,66112510,5020,5020,5020,5020,0
|
|
20241217,133300,66112510,5020,5020,5020,5020,0
|
|
20241217,133200,66112510,5020,5020,5020,5020,0
|
|
20241217,133100,66112510,5020,5020,5020,5020,245
|
|
20241217,133000,64882610,5020,5020,5020,5020,0
|
|
20241217,132900,64882610,5020,5020,5020,5020,0
|
|
20241217,132800,64882610,5020,5020,5020,5020,0
|
|
20241217,132700,64882610,5020,5020,5020,5020,0
|
|
20241217,132600,64882610,5020,5020,5020,5020,0
|
|
20241217,132500,64882610,5020,5020,5020,5020,2
|
|
20241217,132400,64872570,5020,5020,5020,5020,0
|
|
20241217,132300,64872570,5020,5020,5020,5020,0
|
|
20241217,132200,64872570,5020,5020,5020,5020,0
|
|
20241217,132100,64872570,5020,5020,5020,5020,0
|
|
20241217,132000,64872570,5020,5020,5020,5020,0
|
|
20241217,131900,64872570,5020,5020,5020,5020,0
|
|
20241217,131800,64872570,5020,5020,5020,5020,0
|
|
20241217,131700,64872570,5020,5020,5020,5020,162
|
|
20241217,131600,64059330,5020,5020,5020,5020,0
|
|
20241217,131500,64059330,5020,5020,5020,5020,0
|
|
20241217,131400,64059330,5020,5020,5020,5020,5
|
|
20241217,131300,64034230,5020,5020,5020,5020,0
|
|
20241217,131200,64034230,5020,5020,5020,5020,25
|
|
20241217,131100,63908730,5030,5030,5030,5030,0
|
|
20241217,131000,63908730,5030,5030,5030,5030,0
|
|
20241217,130900,63908730,5030,5030,5030,5030,1
|
|
20241217,130800,63903700,5030,5030,5030,5030,0
|
|
20241217,130700,63903700,5030,5030,5030,5030,0
|
|
20241217,130600,63903700,5030,5030,5030,5030,0
|
|
20241217,130500,63903700,5030,5030,5030,5030,20
|
|
20241217,130400,63803100,5030,5030,5030,5030,1
|
|
20241217,130300,63798070,5030,5030,5030,5030,0
|
|
20241217,130200,63798070,5030,5030,5030,5030,0
|
|
20241217,130100,63798070,5030,5030,5030,5030,0
|
|
20241217,130000,63798070,5030,5020,5030,5020,207
|
|
20241217,125900,62758920,5030,5030,5030,5030,5
|
|
20241217,125800,62733770,5020,5020,5020,5020,0
|
|
20241217,125700,62733770,5020,5020,5020,5020,0
|
|
20241217,125600,62733770,5020,5020,5020,5020,0
|
|
20241217,125500,62733770,5020,5020,5020,5020,0
|
|
20241217,125400,62733770,5020,5020,5020,5020,0
|
|
20241217,125300,62733770,5020,5020,5020,5020,0
|
|
20241217,125200,62733770,5020,5020,5020,5020,0
|
|
20241217,125100,62733770,5020,5020,5020,5020,0
|
|
20241217,125000,62733770,5020,5020,5020,5020,0
|
|
20241217,124900,62733770,5020,5020,5020,5020,0
|
|
20241217,124800,62733770,5020,5020,5020,5020,0
|
|
20241217,124700,62733770,5020,5020,5020,5020,0
|
|
20241217,124600,62733770,5020,5020,5020,5020,0
|
|
20241217,124500,62733770,5020,5020,5020,5020,0
|
|
20241217,124400,62733770,5020,5020,5020,5020,0
|
|
20241217,124300,62733770,5020,5020,5020,5020,0
|
|
20241217,124200,62733770,5020,5020,5020,5020,40
|
|
20241217,124100,62532970,5020,5020,5020,5020,0
|
|
20241217,124000,62532970,5020,5020,5020,5020,0
|
|
20241217,123900,62532970,5020,5020,5020,5020,0
|
|
20241217,123800,62532970,5020,5020,5020,5020,0
|
|
20241217,123700,62532970,5020,5020,5020,5020,0
|
|
20241217,123600,62532970,5020,5020,5020,5020,0
|
|
20241217,123500,62532970,5020,5020,5020,5020,0
|
|
20241217,123400,62532970,5020,5020,5020,5020,0
|
|
20241217,123300,62532970,5020,5020,5020,5020,0
|
|
20241217,123200,62532970,5020,5020,5020,5020,0
|
|
20241217,123100,62532970,5020,5020,5020,5020,0
|
|
20241217,123000,62532970,5020,5020,5020,5020,0
|
|
20241217,122900,62532970,5020,5020,5020,5020,1
|
|
20241217,122800,62527950,5020,5020,5020,5020,4
|
|
20241217,122700,62507870,5020,5020,5020,5020,0
|
|
20241217,122600,62507870,5020,5020,5020,5020,0
|
|
20241217,122500,62507870,5020,5020,5020,5020,0
|
|
20241217,122400,62507870,5020,5020,5020,5020,0
|
|
20241217,122300,62507870,5020,5020,5020,5020,0
|
|
20241217,122200,62507870,5020,5020,5020,5020,0
|
|
20241217,122100,62507870,5020,5020,5020,5020,0
|
|
20241217,122000,62507870,5020,5020,5020,5020,0
|
|
20241217,121900,62507870,5020,5020,5020,5020,0
|
|
20241217,121800,62507870,5020,5020,5020,5020,0
|
|
20241217,121700,62507870,5020,5020,5020,5020,0
|
|
20241217,121600,62507870,5020,5020,5020,5020,0
|
|
20241217,121500,62507870,5020,5020,5020,5020,0
|
|
20241217,121400,62507870,5020,5020,5020,5020,0
|
|
20241217,121300,62507870,5020,5020,5020,5020,0
|
|
20241217,121200,62507870,5020,5020,5020,5020,0
|
|
20241217,121100,62507870,5020,5020,5020,5020,7
|
|
20241217,121000,62472730,5020,5020,5020,5020,0
|
|
20241217,120900,62472730,5020,5020,5020,5020,0
|
|
20241217,120800,62472730,5020,5020,5020,5020,0
|
|
20241217,120700,62472730,5020,5020,5020,5020,3
|
|
20241217,120600,62457670,5030,5030,5030,5030,0
|
|
20241217,120500,62457670,5030,5030,5030,5030,0
|
|
20241217,120400,62457670,5030,5030,5030,5030,0
|
|
20241217,120300,62457670,5030,5030,5030,5030,0
|
|
20241217,120200,62457670,5030,5030,5030,5030,1
|
|
20241217,120100,62452640,5030,5030,5030,5030,0
|
|
20241217,120000,62452640,5030,5030,5030,5030,0
|
|
20241217,115900,62452640,5030,5030,5030,5030,0
|
|
20241217,115800,62452640,5030,5030,5030,5030,0
|
|
20241217,115700,62452640,5030,5030,5030,5030,16
|
|
20241217,115600,62372160,5010,5010,5010,5010,0
|
|
20241217,115500,62372160,5010,5010,5010,5010,1
|
|
20241217,115400,62367150,5010,5010,5010,5010,0
|
|
20241217,115300,62367150,5010,5010,5010,5010,0
|
|
20241217,115200,62367150,5010,5010,5010,5010,0
|
|
20241217,115100,62367150,5010,5010,5010,5010,0
|
|
20241217,115000,62367150,5010,5010,5010,5010,0
|
|
20241217,114900,62367150,5010,5010,5010,5010,0
|
|
20241217,114800,62367150,5010,5010,5010,5010,4
|
|
20241217,114700,62347110,5010,5010,5010,5010,2
|
|
20241217,114600,62337090,5010,5020,5020,5010,53
|
|
20241217,114500,62071540,5030,5030,5030,5030,0
|
|
20241217,114400,62071540,5030,5030,5030,5030,0
|
|
20241217,114300,62071540,5030,5030,5030,5030,0
|
|
20241217,114200,62071540,5030,5030,5030,5030,3
|
|
20241217,114100,62056450,5030,5030,5030,5030,2
|
|
20241217,114000,62046390,5010,5010,5010,5010,0
|
|
20241217,113900,62046390,5010,5010,5010,5010,251
|
|
20241217,113800,60788880,5010,5010,5010,5010,0
|
|
20241217,113700,60788880,5010,5010,5010,5010,0
|
|
20241217,113600,60788880,5010,5010,5010,5010,0
|
|
20241217,113500,60788880,5010,5010,5010,5010,70
|
|
20241217,113400,60438180,5010,5010,5010,5010,0
|
|
20241217,113300,60438180,5010,5010,5010,5010,0
|
|
20241217,113200,60438180,5010,5010,5010,5010,44
|
|
20241217,113100,60217740,5020,5020,5020,5020,0
|
|
20241217,113000,60217740,5020,5020,5020,5020,0
|
|
20241217,112900,60217740,5020,5020,5020,5020,0
|
|
20241217,112800,60217740,5020,5020,5020,5020,0
|
|
20241217,112700,60217740,5020,5020,5020,5020,0
|
|
20241217,112600,60217740,5020,5020,5020,5020,0
|
|
20241217,112500,60217740,5020,5020,5020,5020,0
|
|
20241217,112400,60217740,5020,5020,5020,5020,0
|
|
20241217,112300,60217740,5020,5020,5020,5020,0
|
|
20241217,112200,60217740,5020,5020,5020,5020,0
|
|
20241217,112100,60217740,5020,5020,5020,5020,0
|
|
20241217,112000,60217740,5020,5020,5020,5020,0
|
|
20241217,111900,60217740,5020,5020,5020,5020,0
|
|
20241217,111800,60217740,5020,5020,5020,5020,0
|
|
20241217,111700,60217740,5020,5020,5020,5020,200
|
|
20241217,111600,59213740,5020,5020,5020,5020,0
|
|
20241217,111500,59213740,5020,5020,5020,5020,0
|
|
20241217,111400,59213740,5020,5020,5020,5020,0
|
|
20241217,111300,59213740,5020,5020,5020,5020,550
|
|
20241217,111200,56452740,5020,5020,5020,5020,0
|
|
20241217,111100,56452740,5020,5020,5020,5020,0
|
|
20241217,111000,56452740,5020,5020,5020,5020,9
|
|
20241217,110900,56407560,5020,5020,5020,5020,0
|
|
20241217,110800,56407560,5020,5020,5020,5020,97
|
|
20241217,110700,55920620,5010,5010,5010,5010,0
|
|
20241217,110600,55920620,5010,5010,5010,5010,0
|
|
20241217,110500,55920620,5010,5010,5010,5010,0
|
|
20241217,110400,55920620,5010,5010,5010,5010,0
|
|
20241217,110300,55920620,5010,5010,5010,5010,0
|
|
20241217,110200,55920620,5010,5010,5010,5010,0
|
|
20241217,110100,55920620,5010,5010,5010,5010,0
|
|
20241217,110000,55920620,5010,5010,5010,5010,100
|
|
20241217,105900,55419620,5010,5010,5010,5010,0
|
|
20241217,105800,55419620,5010,5010,5010,5010,0
|
|
20241217,105700,55419620,5010,5010,5010,5010,45
|
|
20241217,105600,55194170,5020,5020,5020,5020,200
|
|
20241217,105500,54190170,5020,5020,5020,5020,1
|
|
20241217,105400,54185150,5010,5010,5010,5010,0
|
|
20241217,105300,54185150,5010,5010,5010,5010,0
|
|
20241217,105200,54185150,5010,5010,5010,5010,0
|
|
20241217,105100,54185150,5010,5010,5010,5010,0
|
|
20241217,105000,54185150,5010,5010,5010,5010,67
|
|
20241217,104900,53849480,5010,5010,5010,5010,5
|
|
20241217,104800,53824430,5010,5010,5010,5010,0
|
|
20241217,104700,53824430,5010,5010,5010,5010,0
|
|
20241217,104600,53824430,5010,5010,5010,5010,46
|
|
20241217,104500,53593970,5020,5020,5020,5020,0
|
|
20241217,104400,53593970,5020,5020,5020,5020,2
|
|
20241217,104300,53583930,5020,5020,5020,5020,0
|
|
20241217,104200,53583930,5020,5020,5020,5020,0
|
|
20241217,104100,53583930,5020,5020,5020,5020,0
|
|
20241217,104000,53583930,5020,5020,5020,5020,0
|
|
20241217,103900,53583930,5020,5020,5020,5020,0
|
|
20241217,103800,53583930,5020,5020,5020,5020,13
|
|
20241217,103700,53518670,5010,5010,5010,5010,0
|
|
20241217,103600,53518670,5010,5010,5010,5010,51
|
|
20241217,103500,53263160,5020,5020,5020,5020,0
|
|
20241217,103400,53263160,5020,5020,5020,5020,0
|
|
20241217,103300,53263160,5020,5020,5020,5020,0
|
|
20241217,103200,53263160,5020,5020,5020,5020,10
|
|
20241217,103100,53212960,5020,5020,5020,5020,0
|
|
20241217,103000,53212960,5020,5020,5020,5020,0
|
|
20241217,102900,53212960,5020,5020,5020,5020,0
|
|
20241217,102800,53212960,5020,5020,5020,5020,0
|
|
20241217,102700,53212960,5020,5020,5020,5020,0
|
|
20241217,102600,53212960,5020,5020,5020,5020,0
|
|
20241217,102500,53212960,5020,5020,5020,5020,0
|
|
20241217,102400,53212960,5020,5020,5020,5020,80
|
|
20241217,102300,52811360,5020,5020,5020,5020,0
|
|
20241217,102200,52811360,5020,5020,5020,5020,189
|
|
20241217,102100,51862580,5020,5020,5020,5020,252
|
|
20241217,102000,50597540,5020,5020,5020,5020,0
|
|
20241217,101900,50597540,5020,5020,5020,5020,0
|
|
20241217,101800,50597540,5020,5010,5020,5010,674
|
|
20241217,101700,47219590,5010,5010,5010,5010,0
|
|
20241217,101600,47219590,5010,5010,5010,5010,1
|
|
20241217,101500,47214580,5010,5020,5020,5010,59
|
|
20241217,101400,46918930,5020,5020,5020,5020,0
|
|
20241217,101300,46918930,5020,5020,5020,5020,0
|
|
20241217,101200,46918930,5020,5020,5020,5020,0
|
|
20241217,101100,46918930,5020,5020,5020,5020,9
|
|
20241217,101000,46873750,5020,5020,5020,5020,2
|
|
20241217,100900,46863710,5030,5010,5030,5010,102
|
|
20241217,100800,46352650,5020,5020,5020,5020,0
|
|
20241217,100700,46352650,5020,5020,5020,5020,0
|
|
20241217,100600,46352650,5020,5020,5020,5020,10
|
|
20241217,100500,46302450,5020,5020,5020,5020,0
|
|
20241217,100400,46302450,5020,5010,5020,5010,120
|
|
20241217,100300,45700750,5020,5020,5020,5020,27
|
|
20241217,100200,45565210,5020,5020,5020,5020,24
|
|
20241217,100100,45444730,5020,5030,5030,5020,724
|
|
20241217,100000,41808350,5030,5030,5030,5030,20
|
|
20241217,095900,41707750,5040,5040,5040,5040,0
|
|
20241217,095800,41707750,5040,5040,5040,5040,0
|
|
20241217,095700,41707750,5040,5040,5040,5040,200
|
|
20241217,095600,40699750,5030,5030,5030,5030,46
|
|
20241217,095500,40468370,5040,5040,5040,5040,0
|
|
20241217,095400,40468370,5040,5040,5040,5040,0
|
|
20241217,095300,40468370,5040,5040,5040,5040,0
|
|
20241217,095200,40468370,5040,5040,5040,5040,0
|
|
20241217,095100,40468370,5040,5040,5040,5040,0
|
|
20241217,095000,40468370,5040,5040,5040,5040,695
|
|
20241217,094900,36965570,5040,5040,5040,5040,49
|
|
20241217,094800,36718610,5040,5040,5040,5040,164
|
|
20241217,094700,35892050,5040,5040,5040,5040,0
|
|
20241217,094600,35892050,5040,5040,5040,5040,331
|
|
20241217,094500,34223810,5050,5050,5050,5050,1
|
|
20241217,094400,34218760,5040,5040,5040,5040,300
|
|
20241217,094300,32706760,5050,5050,5050,5050,0
|
|
20241217,094200,32706760,5050,5050,5050,5050,6
|
|
20241217,094100,32676460,5040,5050,5050,5040,46
|
|
20241217,094000,32444560,5050,5050,5050,5050,0
|
|
20241217,093900,32444560,5050,5050,5050,5050,0
|
|
20241217,093800,32444560,5050,5050,5050,5050,20
|
|
20241217,093700,32343560,5030,5030,5030,5030,0
|
|
20241217,093600,32343560,5030,5030,5030,5030,100
|
|
20241217,093500,31840560,5050,5050,5050,5050,0
|
|
20241217,093400,31840560,5050,5040,5050,5040,2
|
|
20241217,093300,31830470,5040,5040,5040,5040,9
|
|
20241217,093200,31785110,5030,5030,5030,5030,0
|
|
20241217,093100,31785110,5030,5030,5030,5030,0
|
|
20241217,093000,31785110,5030,5030,5030,5030,0
|
|
20241217,092900,31785110,5030,5030,5030,5030,0
|
|
20241217,092800,31785110,5030,5030,5030,5030,0
|
|
20241217,092700,31785110,5030,5030,5030,5030,0
|
|
20241217,092600,31785110,5030,5030,5030,5030,382
|
|
20241217,092500,29863650,5020,5020,5020,5020,25
|
|
20241217,092400,29738150,5030,5030,5030,5030,1
|
|
20241217,092300,29733120,5030,5030,5030,5030,0
|
|
20241217,092200,29733120,5030,5030,5030,5030,250
|
|
20241217,092100,28475620,5070,5070,5070,5070,0
|
|
20241217,092000,28475620,5070,5030,5110,5030,4013
|
|
20241217,091900,8029050,5030,5030,5030,5030,2
|
|
20241217,091800,8018990,5020,5020,5020,5020,3
|
|
20241217,091700,8003930,5010,5010,5010,5010,0
|
|
20241217,091600,8003930,5010,5010,5010,5010,0
|
|
20241217,091500,8003930,5010,5010,5010,5010,0
|
|
20241217,091400,8003930,5010,5010,5010,5010,32
|
|
20241217,091300,7843610,5010,5010,5010,5010,0
|
|
20241217,091200,7843610,5010,5010,5010,5010,0
|
|
20241217,091100,7843610,5010,5010,5010,5010,0
|
|
20241217,091000,7843610,5010,5010,5010,5010,100
|
|
20241217,090900,7342610,5010,5020,5020,5010,34
|
|
20241217,090800,7172160,5010,5010,5010,5010,0
|
|
20241217,090700,7172160,5010,5010,5010,5010,0
|
|
20241217,090600,7172160,5010,5010,5010,5010,0
|
|
20241217,090500,7172160,5010,5010,5010,5010,0
|
|
20241217,090400,7172160,5010,5010,5010,5010,3
|
|
20241217,090300,7157130,5010,5010,5010,5010,0
|
|
20241217,090200,7157130,5010,5010,5010,5010,0
|
|
20241217,090100,7157130,5010,5040,5040,5010,904
|
|
20241217,090000,2616300,5100,5100,5100,5100,513
|