694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,203100,117207700,5110,5110,5110,5110,714
|
|
20241218,203000,117207700,5110,5110,5110,5110,0
|
|
20241218,202900,117207700,5110,5110,5110,5110,0
|
|
20241218,202800,117207700,5110,5110,5110,5110,0
|
|
20241218,202700,117207700,5110,5110,5110,5110,0
|
|
20241218,202600,117207700,5110,5110,5110,5110,0
|
|
20241218,202500,117207700,5110,5110,5110,5110,0
|
|
20241218,202400,117207700,5110,5110,5110,5110,0
|
|
20241218,202300,117207700,5110,5110,5110,5110,0
|
|
20241218,202200,117207700,5110,5110,5110,5110,0
|
|
20241218,202100,117207700,5110,5110,5110,5110,0
|
|
20241218,202000,117207700,5110,5110,5110,5110,0
|
|
20241218,201900,117207700,5110,5110,5110,5110,0
|
|
20241218,201800,117207700,5110,5110,5110,5110,0
|
|
20241218,201700,117207700,5110,5110,5110,5110,0
|
|
20241218,201600,117207700,5110,5110,5110,5110,0
|
|
20241218,201500,117207700,5110,5110,5110,5110,0
|
|
20241218,201400,117207700,5110,5110,5110,5110,0
|
|
20241218,201300,117207700,5110,5110,5110,5110,0
|
|
20241218,201200,117207700,5110,5110,5110,5110,0
|
|
20241218,201100,117207700,5110,5110,5110,5110,0
|
|
20241218,201000,117207700,5110,5110,5110,5110,0
|
|
20241218,200900,117207700,5110,5110,5110,5110,0
|
|
20241218,200800,117207700,5110,5110,5110,5110,0
|
|
20241218,200700,117207700,5110,5110,5110,5110,0
|
|
20241218,200600,117207700,5110,5110,5110,5110,0
|
|
20241218,200500,117207700,5110,5110,5110,5110,0
|
|
20241218,200400,117207700,5110,5110,5110,5110,0
|
|
20241218,200300,117207700,5110,5110,5110,5110,0
|
|
20241218,200200,117207700,5110,5110,5110,5110,0
|
|
20241218,200100,117207700,5110,5110,5110,5110,714
|
|
20241218,200000,117207700,5110,5110,5110,5110,0
|
|
20241218,195900,117207700,5110,5110,5110,5110,0
|
|
20241218,195800,117207700,5110,5110,5110,5110,0
|
|
20241218,195700,117207700,5110,5110,5110,5110,0
|
|
20241218,195600,117207700,5110,5110,5110,5110,0
|
|
20241218,195500,117207700,5110,5110,5110,5110,0
|
|
20241218,195400,117207700,5110,5110,5110,5110,0
|
|
20241218,195300,117207700,5110,5110,5110,5110,0
|
|
20241218,195200,117207700,5110,5110,5110,5110,0
|
|
20241218,195100,117207700,5110,5110,5110,5110,0
|
|
20241218,195000,117207700,5110,5110,5110,5110,0
|
|
20241218,194900,117207700,5110,5110,5110,5110,0
|
|
20241218,194800,117207700,5110,5110,5110,5110,0
|
|
20241218,194700,117207700,5110,5110,5110,5110,0
|
|
20241218,194600,117207700,5110,5110,5110,5110,0
|
|
20241218,194500,117207700,5110,5110,5110,5110,0
|
|
20241218,194400,117207700,5110,5110,5110,5110,0
|
|
20241218,194300,117207700,5110,5110,5110,5110,0
|
|
20241218,194200,117207700,5110,5110,5110,5110,0
|
|
20241218,194100,117207700,5110,5110,5110,5110,0
|
|
20241218,194000,117207700,5110,5110,5110,5110,0
|
|
20241218,193900,117207700,5110,5110,5110,5110,0
|
|
20241218,193800,117207700,5110,5110,5110,5110,0
|
|
20241218,193700,117207700,5110,5110,5110,5110,0
|
|
20241218,193600,117207700,5110,5110,5110,5110,0
|
|
20241218,193500,117207700,5110,5110,5110,5110,0
|
|
20241218,193400,117207700,5110,5110,5110,5110,0
|
|
20241218,193300,117207700,5110,5110,5110,5110,0
|
|
20241218,193200,117207700,5110,5110,5110,5110,0
|
|
20241218,193100,117207700,5110,5110,5110,5110,714
|
|
20241218,193000,117207700,5110,5110,5110,5110,0
|
|
20241218,192900,117207700,5110,5110,5110,5110,0
|
|
20241218,192800,117207700,5110,5110,5110,5110,0
|
|
20241218,192700,117207700,5110,5110,5110,5110,0
|
|
20241218,192600,117207700,5110,5110,5110,5110,0
|
|
20241218,192500,117207700,5110,5110,5110,5110,0
|
|
20241218,192400,117207700,5110,5110,5110,5110,0
|
|
20241218,192300,117207700,5110,5110,5110,5110,0
|
|
20241218,192200,117207700,5110,5110,5110,5110,0
|
|
20241218,192100,117207700,5110,5110,5110,5110,0
|
|
20241218,192000,117207700,5110,5110,5110,5110,0
|
|
20241218,191900,117207700,5110,5110,5110,5110,0
|
|
20241218,191800,117207700,5110,5110,5110,5110,0
|
|
20241218,191700,117207700,5110,5110,5110,5110,0
|
|
20241218,191600,117207700,5110,5110,5110,5110,0
|
|
20241218,191500,117207700,5110,5110,5110,5110,0
|
|
20241218,191400,117207700,5110,5110,5110,5110,0
|
|
20241218,191300,117207700,5110,5110,5110,5110,0
|
|
20241218,191200,117207700,5110,5110,5110,5110,0
|
|
20241218,191100,117207700,5110,5110,5110,5110,0
|
|
20241218,191000,117207700,5110,5110,5110,5110,0
|
|
20241218,190900,117207700,5110,5110,5110,5110,0
|
|
20241218,190800,117207700,5110,5110,5110,5110,0
|
|
20241218,190700,117207700,5110,5110,5110,5110,0
|
|
20241218,190600,117207700,5110,5110,5110,5110,0
|
|
20241218,190500,117207700,5110,5110,5110,5110,0
|
|
20241218,190400,117207700,5110,5110,5110,5110,0
|
|
20241218,190300,117207700,5110,5110,5110,5110,0
|
|
20241218,190200,117207700,5110,5110,5110,5110,0
|
|
20241218,190100,117207700,5110,5110,5110,5110,714
|
|
20241218,190000,117207700,5110,5110,5110,5110,0
|
|
20241218,185900,117207700,5110,5110,5110,5110,0
|
|
20241218,185800,117207700,5110,5110,5110,5110,0
|
|
20241218,185700,117207700,5110,5110,5110,5110,0
|
|
20241218,185600,117207700,5110,5110,5110,5110,0
|
|
20241218,185500,117207700,5110,5110,5110,5110,0
|
|
20241218,185400,117207700,5110,5110,5110,5110,0
|
|
20241218,185300,117207700,5110,5110,5110,5110,0
|
|
20241218,185200,117207700,5110,5110,5110,5110,0
|
|
20241218,185100,117207700,5110,5110,5110,5110,0
|
|
20241218,185000,117207700,5110,5110,5110,5110,0
|
|
20241218,184900,117207700,5110,5110,5110,5110,0
|
|
20241218,184800,117207700,5110,5110,5110,5110,0
|
|
20241218,184700,117207700,5110,5110,5110,5110,0
|
|
20241218,184600,117207700,5110,5110,5110,5110,0
|
|
20241218,184500,117207700,5110,5110,5110,5110,0
|
|
20241218,184400,117207700,5110,5110,5110,5110,0
|
|
20241218,184300,117207700,5110,5110,5110,5110,0
|
|
20241218,184200,117207700,5110,5110,5110,5110,0
|
|
20241218,184100,117207700,5110,5110,5110,5110,0
|
|
20241218,184000,117207700,5110,5110,5110,5110,0
|
|
20241218,183900,117207700,5110,5110,5110,5110,0
|
|
20241218,183800,117207700,5110,5110,5110,5110,0
|
|
20241218,183700,117207700,5110,5110,5110,5110,0
|
|
20241218,183600,117207700,5110,5110,5110,5110,0
|
|
20241218,183500,117207700,5110,5110,5110,5110,0
|
|
20241218,183400,117207700,5110,5110,5110,5110,0
|
|
20241218,183300,117207700,5110,5110,5110,5110,0
|
|
20241218,183200,117207700,5110,5110,5110,5110,0
|
|
20241218,183100,117207700,5110,5110,5110,5110,714
|
|
20241218,183000,117207700,5110,5110,5110,5110,0
|
|
20241218,182900,117207700,5110,5110,5110,5110,0
|
|
20241218,182800,117207700,5110,5110,5110,5110,0
|
|
20241218,182700,117207700,5110,5110,5110,5110,0
|
|
20241218,182600,117207700,5110,5110,5110,5110,0
|
|
20241218,182500,117207700,5110,5110,5110,5110,0
|
|
20241218,182400,117207700,5110,5110,5110,5110,0
|
|
20241218,182300,117207700,5110,5110,5110,5110,0
|
|
20241218,182200,117207700,5110,5110,5110,5110,0
|
|
20241218,182100,117207700,5110,5110,5110,5110,0
|
|
20241218,182000,117207700,5110,5110,5110,5110,0
|
|
20241218,181900,117207700,5110,5110,5110,5110,0
|
|
20241218,181800,117207700,5110,5110,5110,5110,0
|
|
20241218,181700,117207700,5110,5110,5110,5110,0
|
|
20241218,181600,117207700,5110,5110,5110,5110,0
|
|
20241218,181500,117207700,5110,5110,5110,5110,0
|
|
20241218,181400,117207700,5110,5110,5110,5110,0
|
|
20241218,181300,117207700,5110,5110,5110,5110,0
|
|
20241218,181200,117207700,5110,5110,5110,5110,0
|
|
20241218,181100,117207700,5110,5110,5110,5110,0
|
|
20241218,181000,117207700,5110,5110,5110,5110,0
|
|
20241218,180900,117207700,5110,5110,5110,5110,0
|
|
20241218,180800,117207700,5110,5110,5110,5110,0
|
|
20241218,180700,117207700,5110,5110,5110,5110,0
|
|
20241218,180600,117207700,5110,5110,5110,5110,0
|
|
20241218,180500,117207700,5110,5110,5110,5110,0
|
|
20241218,180400,117207700,5110,5110,5110,5110,0
|
|
20241218,180300,117207700,5110,5110,5110,5110,0
|
|
20241218,180200,117207700,5110,5110,5110,5110,0
|
|
20241218,180100,117207700,5110,5110,5110,5110,714
|
|
20241218,180000,117207700,5110,5110,5110,5110,0
|
|
20241218,175900,117207700,5110,5110,5110,5110,0
|
|
20241218,175800,117207700,5110,5110,5110,5110,0
|
|
20241218,175700,117207700,5110,5110,5110,5110,0
|
|
20241218,175600,117207700,5110,5110,5110,5110,0
|
|
20241218,175500,117207700,5110,5110,5110,5110,0
|
|
20241218,175400,117207700,5110,5110,5110,5110,0
|
|
20241218,175300,117207700,5110,5110,5110,5110,0
|
|
20241218,175200,117207700,5110,5110,5110,5110,0
|
|
20241218,175100,117207700,5110,5110,5110,5110,0
|
|
20241218,175000,117207700,5110,5110,5110,5110,0
|
|
20241218,174900,117207700,5110,5110,5110,5110,0
|
|
20241218,174800,117207700,5110,5110,5110,5110,0
|
|
20241218,174700,117207700,5110,5110,5110,5110,0
|
|
20241218,174600,117207700,5110,5110,5110,5110,0
|
|
20241218,174500,117207700,5110,5110,5110,5110,0
|
|
20241218,174400,117207700,5110,5110,5110,5110,0
|
|
20241218,174300,117207700,5110,5110,5110,5110,0
|
|
20241218,174200,117207700,5110,5110,5110,5110,0
|
|
20241218,174100,117207700,5110,5110,5110,5110,0
|
|
20241218,174000,117207700,5110,5110,5110,5110,0
|
|
20241218,173900,117207700,5110,5110,5110,5110,0
|
|
20241218,173800,117207700,5110,5110,5110,5110,0
|
|
20241218,173700,117207700,5110,5110,5110,5110,0
|
|
20241218,173600,117207700,5110,5110,5110,5110,0
|
|
20241218,173500,117207700,5110,5110,5110,5110,0
|
|
20241218,173400,117207700,5110,5110,5110,5110,0
|
|
20241218,173300,117207700,5110,5110,5110,5110,0
|
|
20241218,173200,117207700,5110,5110,5110,5110,0
|
|
20241218,173100,117207700,5110,5110,5110,5110,714
|
|
20241218,173000,117207700,5110,5110,5110,5110,0
|
|
20241218,172900,117207700,5110,5110,5110,5110,0
|
|
20241218,172800,117207700,5110,5110,5110,5110,0
|
|
20241218,172700,117207700,5110,5110,5110,5110,0
|
|
20241218,172600,117207700,5110,5110,5110,5110,0
|
|
20241218,172500,117207700,5110,5110,5110,5110,0
|
|
20241218,172400,117207700,5110,5110,5110,5110,0
|
|
20241218,172300,117207700,5110,5110,5110,5110,0
|
|
20241218,172200,117207700,5110,5110,5110,5110,0
|
|
20241218,172100,117207700,5110,5110,5110,5110,0
|
|
20241218,172000,117207700,5110,5110,5110,5110,0
|
|
20241218,171900,117207700,5110,5110,5110,5110,0
|
|
20241218,171800,117207700,5110,5110,5110,5110,0
|
|
20241218,171700,117207700,5110,5110,5110,5110,0
|
|
20241218,171600,117207700,5110,5110,5110,5110,0
|
|
20241218,171500,117207700,5110,5110,5110,5110,0
|
|
20241218,171400,117207700,5110,5110,5110,5110,0
|
|
20241218,171300,117207700,5110,5110,5110,5110,0
|
|
20241218,171200,117207700,5110,5110,5110,5110,0
|
|
20241218,171100,117207700,5110,5110,5110,5110,0
|
|
20241218,171000,117207700,5110,5110,5110,5110,0
|
|
20241218,170900,117207700,5110,5110,5110,5110,0
|
|
20241218,170800,117207700,5110,5110,5110,5110,0
|
|
20241218,170700,117207700,5110,5110,5110,5110,0
|
|
20241218,170600,117207700,5110,5110,5110,5110,0
|
|
20241218,170500,117207700,5110,5110,5110,5110,0
|
|
20241218,170400,117207700,5110,5110,5110,5110,0
|
|
20241218,170300,117207700,5110,5110,5110,5110,0
|
|
20241218,170200,117207700,5110,5110,5110,5110,0
|
|
20241218,170100,117207700,5110,5110,5110,5110,714
|
|
20241218,170000,117207700,5110,5110,5110,5110,0
|
|
20241218,165900,117207700,5110,5110,5110,5110,0
|
|
20241218,165800,117207700,5110,5110,5110,5110,0
|
|
20241218,165700,117207700,5110,5110,5110,5110,0
|
|
20241218,165600,117207700,5110,5110,5110,5110,0
|
|
20241218,165500,117207700,5110,5110,5110,5110,0
|
|
20241218,165400,117207700,5110,5110,5110,5110,0
|
|
20241218,165300,117207700,5110,5110,5110,5110,0
|
|
20241218,165200,117207700,5110,5110,5110,5110,0
|
|
20241218,165100,117207700,5110,5110,5110,5110,0
|
|
20241218,165000,117207700,5110,5110,5110,5110,0
|
|
20241218,164900,117207700,5110,5110,5110,5110,0
|
|
20241218,164800,117207700,5110,5110,5110,5110,0
|
|
20241218,164700,117207700,5110,5110,5110,5110,0
|
|
20241218,164600,117207700,5110,5110,5110,5110,0
|
|
20241218,164500,117207700,5110,5110,5110,5110,0
|
|
20241218,164400,117207700,5110,5110,5110,5110,0
|
|
20241218,164300,117207700,5110,5110,5110,5110,0
|
|
20241218,164200,117207700,5110,5110,5110,5110,0
|
|
20241218,164100,117207700,5110,5110,5110,5110,0
|
|
20241218,164000,117207700,5110,5110,5110,5110,0
|
|
20241218,163900,117207700,5110,5110,5110,5110,0
|
|
20241218,163800,117207700,5110,5110,5110,5110,0
|
|
20241218,163700,117207700,5110,5110,5110,5110,0
|
|
20241218,163600,117207700,5110,5110,5110,5110,0
|
|
20241218,163500,117207700,5110,5110,5110,5110,0
|
|
20241218,163400,117207700,5110,5110,5110,5110,0
|
|
20241218,163300,117207700,5110,5110,5110,5110,0
|
|
20241218,163200,117207700,5110,5110,5110,5110,0
|
|
20241218,163100,117207700,5110,5110,5110,5110,714
|
|
20241218,163000,117207700,5110,5110,5110,5110,0
|
|
20241218,162900,117207700,5110,5110,5110,5110,0
|
|
20241218,162800,117207700,5110,5110,5110,5110,0
|
|
20241218,162700,117207700,5110,5110,5110,5110,0
|
|
20241218,162600,117207700,5110,5110,5110,5110,0
|
|
20241218,162500,117207700,5110,5110,5110,5110,0
|
|
20241218,162400,117207700,5110,5110,5110,5110,0
|
|
20241218,162300,117207700,5110,5110,5110,5110,0
|
|
20241218,162200,117207700,5110,5110,5110,5110,0
|
|
20241218,162100,117207700,5110,5110,5110,5110,0
|
|
20241218,162000,117207700,5110,5110,5110,5110,0
|
|
20241218,161900,117207700,5110,5110,5110,5110,0
|
|
20241218,161800,117207700,5110,5110,5110,5110,0
|
|
20241218,161700,117207700,5110,5110,5110,5110,0
|
|
20241218,161600,117207700,5110,5110,5110,5110,0
|
|
20241218,161500,117207700,5110,5110,5110,5110,0
|
|
20241218,161400,117207700,5110,5110,5110,5110,0
|
|
20241218,161300,117207700,5110,5110,5110,5110,0
|
|
20241218,161200,117207700,5110,5110,5110,5110,0
|
|
20241218,161100,117207700,5110,5110,5110,5110,0
|
|
20241218,161000,117207700,5110,5110,5110,5110,0
|
|
20241218,160900,117207700,5110,5110,5110,5110,0
|
|
20241218,160800,117207700,5110,5110,5110,5110,0
|
|
20241218,160700,117207700,5110,5110,5110,5110,0
|
|
20241218,160600,117207700,5110,5110,5110,5110,0
|
|
20241218,160500,117207700,5110,5110,5110,5110,0
|
|
20241218,160400,117207700,5110,5110,5110,5110,0
|
|
20241218,160300,117207700,5110,5110,5110,5110,0
|
|
20241218,160200,117207700,5110,5110,5110,5110,0
|
|
20241218,160100,117207700,5110,5110,5110,5110,714
|
|
20241218,160000,117207700,5110,5110,5110,5110,0
|
|
20241218,155900,117207700,5110,5110,5110,5110,0
|
|
20241218,155800,117207700,5110,5110,5110,5110,0
|
|
20241218,155700,117207700,5110,5110,5110,5110,0
|
|
20241218,155600,117207700,5110,5110,5110,5110,0
|
|
20241218,155500,117207700,5110,5110,5110,5110,0
|
|
20241218,155400,117207700,5110,5110,5110,5110,0
|
|
20241218,155300,117207700,5110,5110,5110,5110,0
|
|
20241218,155200,117207700,5110,5110,5110,5110,0
|
|
20241218,155100,117207700,5110,5110,5110,5110,0
|
|
20241218,155000,117207700,5110,5110,5110,5110,0
|
|
20241218,154900,117207700,5110,5110,5110,5110,0
|
|
20241218,154800,117207700,5110,5110,5110,5110,0
|
|
20241218,154700,117207700,5110,5110,5110,5110,0
|
|
20241218,154600,117207700,5110,5110,5110,5110,0
|
|
20241218,154500,117207700,5110,5110,5110,5110,0
|
|
20241218,154400,117207700,5110,5110,5110,5110,0
|
|
20241218,154300,117207700,5110,5110,5110,5110,0
|
|
20241218,154200,117207700,5110,5110,5110,5110,0
|
|
20241218,154100,117207700,5110,5110,5110,5110,0
|
|
20241218,154000,117207700,5110,5110,5110,5110,0
|
|
20241218,153900,117207700,5110,5110,5110,5110,0
|
|
20241218,153800,117207700,5110,5110,5110,5110,0
|
|
20241218,153700,117207700,5110,5110,5110,5110,0
|
|
20241218,153600,117207700,5110,5110,5110,5110,0
|
|
20241218,153500,117207700,5110,5110,5110,5110,0
|
|
20241218,153400,117207700,5110,5110,5110,5110,0
|
|
20241218,153300,117207700,5110,5110,5110,5110,0
|
|
20241218,153200,117207700,5110,5110,5110,5110,0
|
|
20241218,153100,117207700,5110,5110,5110,5110,714
|
|
20241218,153000,117207700,5110,5110,5110,5110,714
|
|
20241218,152900,113559160,5130,5130,5130,5130,0
|
|
20241218,152800,113559160,5130,5130,5130,5130,0
|
|
20241218,152700,113559160,5130,5130,5130,5130,0
|
|
20241218,152600,113559160,5130,5130,5130,5130,0
|
|
20241218,152500,113559160,5130,5130,5130,5130,0
|
|
20241218,152400,113559160,5130,5130,5130,5130,0
|
|
20241218,152300,113559160,5130,5130,5130,5130,0
|
|
20241218,152200,113559160,5130,5130,5130,5130,0
|
|
20241218,152100,113559160,5130,5130,5130,5130,0
|
|
20241218,152000,113559160,5130,5130,5130,5130,0
|
|
20241218,151900,113559160,5130,5130,5130,5130,886
|
|
20241218,151800,109013980,5130,5130,5130,5130,0
|
|
20241218,151700,109013980,5130,5130,5130,5130,0
|
|
20241218,151600,109013980,5130,5130,5130,5130,314
|
|
20241218,151500,107403160,5120,5120,5120,5120,1
|
|
20241218,151400,107398040,5130,5130,5130,5130,0
|
|
20241218,151300,107398040,5130,5130,5130,5130,0
|
|
20241218,151200,107398040,5130,5130,5130,5130,0
|
|
20241218,151100,107398040,5130,5130,5130,5130,0
|
|
20241218,151000,107398040,5130,5130,5130,5130,0
|
|
20241218,150900,107398040,5130,5130,5130,5130,0
|
|
20241218,150800,107398040,5130,5120,5130,5120,2000
|
|
20241218,150700,97138220,5100,5100,5100,5100,200
|
|
20241218,150600,96118220,5100,5120,5120,5100,23
|
|
20241218,150500,96000900,5120,5120,5120,5120,0
|
|
20241218,150400,96000900,5120,5120,5120,5120,25
|
|
20241218,150300,95872900,5130,5130,5130,5130,0
|
|
20241218,150200,95872900,5130,5130,5130,5130,0
|
|
20241218,150100,95872900,5130,5130,5130,5130,194
|
|
20241218,150000,94877680,5130,5120,5130,5120,583
|
|
20241218,145900,91889060,5120,5120,5120,5120,0
|
|
20241218,145800,91889060,5120,5120,5120,5120,0
|
|
20241218,145700,91889060,5120,5120,5120,5120,7
|
|
20241218,145600,91853220,5130,5130,5130,5130,0
|
|
20241218,145500,91853220,5130,5130,5130,5130,0
|
|
20241218,145400,91853220,5130,5130,5130,5130,99
|
|
20241218,145300,91345350,5110,5110,5110,5110,39
|
|
20241218,145200,91146060,5130,5130,5130,5130,0
|
|
20241218,145100,91146060,5130,5130,5130,5130,0
|
|
20241218,145000,91146060,5130,5130,5130,5130,0
|
|
20241218,144900,91146060,5130,5130,5130,5130,0
|
|
20241218,144800,91146060,5130,5130,5130,5130,0
|
|
20241218,144700,91146060,5130,5130,5130,5130,0
|
|
20241218,144600,91146060,5130,5120,5130,5120,1279
|
|
20241218,144500,84595570,5130,5130,5130,5130,0
|
|
20241218,144400,84595570,5130,5130,5130,5130,0
|
|
20241218,144300,84595570,5130,5130,5130,5130,0
|
|
20241218,144200,84595570,5130,5130,5130,5130,0
|
|
20241218,144100,84595570,5130,5130,5130,5130,0
|
|
20241218,144000,84595570,5130,5130,5130,5130,0
|
|
20241218,143900,84595570,5130,5130,5130,5130,0
|
|
20241218,143800,84595570,5130,5090,5130,5090,609
|
|
20241218,143700,81495720,5090,5120,5130,5090,1841
|
|
20241218,143600,72084470,5120,5120,5120,5120,0
|
|
20241218,143500,72084470,5120,5120,5120,5120,12
|
|
20241218,143400,72023030,5110,5110,5110,5110,0
|
|
20241218,143300,72023030,5110,5110,5110,5110,37
|
|
20241218,143200,71833960,5100,5100,5100,5100,0
|
|
20241218,143100,71833960,5100,5100,5100,5100,146
|
|
20241218,143000,71089360,5090,5090,5090,5090,0
|
|
20241218,142900,71089360,5090,5090,5090,5090,0
|
|
20241218,142800,71089360,5090,5090,5090,5090,0
|
|
20241218,142700,71089360,5090,5090,5090,5090,0
|
|
20241218,142600,71089360,5090,5090,5090,5090,0
|
|
20241218,142500,71089360,5090,5090,5090,5090,0
|
|
20241218,142400,71089360,5090,5090,5090,5090,0
|
|
20241218,142300,71089360,5090,5090,5090,5090,154
|
|
20241218,142200,70305500,5090,5090,5090,5090,5
|
|
20241218,142100,70280050,5090,5110,5110,5090,787
|
|
20241218,142000,66264510,5100,5100,5100,5100,20
|
|
20241218,141900,66162510,5100,5100,5100,5100,0
|
|
20241218,141800,66162510,5100,5100,5100,5100,0
|
|
20241218,141700,66162510,5100,5100,5100,5100,0
|
|
20241218,141600,66162510,5100,5100,5100,5100,0
|
|
20241218,141500,66162510,5100,5100,5100,5100,12
|
|
20241218,141400,66101310,5090,5090,5090,5090,0
|
|
20241218,141300,66101310,5090,5090,5090,5090,0
|
|
20241218,141200,66101310,5090,5090,5090,5090,1
|
|
20241218,141100,66096220,5090,5090,5090,5090,0
|
|
20241218,141000,66096220,5090,5090,5090,5090,0
|
|
20241218,140900,66096220,5090,5090,5090,5090,0
|
|
20241218,140800,66096220,5090,5090,5090,5090,0
|
|
20241218,140700,66096220,5090,5090,5090,5090,0
|
|
20241218,140600,66096220,5090,5090,5090,5090,90
|
|
20241218,140500,65638120,5090,5090,5090,5090,0
|
|
20241218,140400,65638120,5090,5090,5090,5090,0
|
|
20241218,140300,65638120,5090,5090,5090,5090,0
|
|
20241218,140200,65638120,5090,5090,5090,5090,0
|
|
20241218,140100,65638120,5090,5090,5090,5090,0
|
|
20241218,140000,65638120,5090,5090,5090,5090,0
|
|
20241218,135900,65638120,5090,5090,5090,5090,18
|
|
20241218,135800,65546500,5120,5120,5120,5120,0
|
|
20241218,135700,65546500,5120,5120,5120,5120,0
|
|
20241218,135600,65546500,5120,5120,5120,5120,0
|
|
20241218,135500,65546500,5120,5120,5120,5120,0
|
|
20241218,135400,65546500,5120,5120,5120,5120,0
|
|
20241218,135300,65546500,5120,5120,5120,5120,0
|
|
20241218,135200,65546500,5120,5120,5120,5120,140
|
|
20241218,135100,64829700,5120,5110,5120,5110,14
|
|
20241218,135000,64758090,5110,5110,5110,5110,48
|
|
20241218,134900,64512810,5100,5100,5100,5100,200
|
|
20241218,134800,63492810,5120,5120,5120,5120,200
|
|
20241218,134700,62468810,5100,5120,5120,5100,800
|
|
20241218,134600,58380810,5100,5110,5120,5100,1572
|
|
20241218,134500,50352170,5110,5110,5110,5110,0
|
|
20241218,134400,50352170,5110,5110,5110,5110,7
|
|
20241218,134300,50316400,5110,5110,5110,5110,0
|
|
20241218,134200,50316400,5110,5110,5110,5110,0
|
|
20241218,134100,50316400,5110,5110,5110,5110,0
|
|
20241218,134000,50316400,5110,5110,5110,5110,0
|
|
20241218,133900,50316400,5110,5110,5110,5110,0
|
|
20241218,133800,50316400,5110,5110,5110,5110,0
|
|
20241218,133700,50316400,5110,5110,5110,5110,0
|
|
20241218,133600,50316400,5110,5110,5110,5110,0
|
|
20241218,133500,50316400,5110,5110,5110,5110,0
|
|
20241218,133400,50316400,5110,5110,5110,5110,0
|
|
20241218,133300,50316400,5110,5110,5110,5110,40
|
|
20241218,133200,50112000,5100,5100,5100,5100,0
|
|
20241218,133100,50112000,5100,5100,5100,5100,0
|
|
20241218,133000,50112000,5100,5100,5100,5100,704
|
|
20241218,132900,46521600,5090,5090,5090,5090,0
|
|
20241218,132800,46521600,5090,5090,5090,5090,0
|
|
20241218,132700,46521600,5090,5090,5090,5090,0
|
|
20241218,132600,46521600,5090,5090,5090,5090,0
|
|
20241218,132500,46521600,5090,5090,5090,5090,0
|
|
20241218,132400,46521600,5090,5090,5090,5090,0
|
|
20241218,132300,46521600,5090,5090,5090,5090,0
|
|
20241218,132200,46521600,5090,5090,5090,5090,0
|
|
20241218,132100,46521600,5090,5090,5090,5090,0
|
|
20241218,132000,46521600,5090,5090,5090,5090,0
|
|
20241218,131900,46521600,5090,5090,5090,5090,0
|
|
20241218,131800,46521600,5090,5090,5090,5090,0
|
|
20241218,131700,46521600,5090,5090,5090,5090,10
|
|
20241218,131600,46470700,5090,5090,5090,5090,0
|
|
20241218,131500,46470700,5090,5090,5090,5090,0
|
|
20241218,131400,46470700,5090,5090,5090,5090,0
|
|
20241218,131300,46470700,5090,5090,5090,5090,0
|
|
20241218,131200,46470700,5090,5090,5090,5090,0
|
|
20241218,131100,46470700,5090,5090,5090,5090,5
|
|
20241218,131000,46445250,5090,5090,5090,5090,38
|
|
20241218,130900,46251830,5100,5090,5100,5090,22
|
|
20241218,130800,46139730,5090,5090,5090,5090,0
|
|
20241218,130700,46139730,5090,5090,5090,5090,0
|
|
20241218,130600,46139730,5090,5090,5090,5090,0
|
|
20241218,130500,46139730,5090,5090,5090,5090,960
|
|
20241218,130400,41253330,5090,5090,5090,5090,0
|
|
20241218,130300,41253330,5090,5090,5090,5090,0
|
|
20241218,130200,41253330,5090,5090,5090,5090,0
|
|
20241218,130100,41253330,5090,5090,5090,5090,0
|
|
20241218,130000,41253330,5090,5090,5090,5090,10
|
|
20241218,125900,41202430,5090,5090,5090,5090,20
|
|
20241218,125800,41100630,5100,5100,5100,5100,0
|
|
20241218,125700,41100630,5100,5100,5100,5100,0
|
|
20241218,125600,41100630,5100,5100,5100,5100,0
|
|
20241218,125500,41100630,5100,5100,5100,5100,0
|
|
20241218,125400,41100630,5100,5100,5100,5100,0
|
|
20241218,125300,41100630,5100,5100,5100,5100,4
|
|
20241218,125200,41080230,5100,5100,5100,5100,0
|
|
20241218,125100,41080230,5100,5100,5100,5100,5
|
|
20241218,125000,41054730,5100,5090,5100,5090,3
|
|
20241218,124900,41039440,5100,5100,5100,5100,0
|
|
20241218,124800,41039440,5100,5100,5100,5100,3
|
|
20241218,124700,41024140,5100,5100,5100,5100,0
|
|
20241218,124600,41024140,5100,5100,5100,5100,0
|
|
20241218,124500,41024140,5100,5100,5100,5100,0
|
|
20241218,124400,41024140,5100,5100,5100,5100,0
|
|
20241218,124300,41024140,5100,5100,5100,5100,0
|
|
20241218,124200,41024140,5100,5100,5100,5100,0
|
|
20241218,124100,41024140,5100,5100,5100,5100,11
|
|
20241218,124000,40968040,5100,5100,5100,5100,0
|
|
20241218,123900,40968040,5100,5100,5100,5100,0
|
|
20241218,123800,40968040,5100,5100,5100,5100,0
|
|
20241218,123700,40968040,5100,5100,5100,5100,0
|
|
20241218,123600,40968040,5100,5100,5100,5100,0
|
|
20241218,123500,40968040,5100,5100,5100,5100,0
|
|
20241218,123400,40968040,5100,5100,5100,5100,0
|
|
20241218,123300,40968040,5100,5100,5100,5100,3
|
|
20241218,123200,40952740,5100,5100,5100,5100,0
|
|
20241218,123100,40952740,5100,5100,5100,5100,0
|
|
20241218,123000,40952740,5100,5100,5100,5100,0
|
|
20241218,122900,40952740,5100,5100,5100,5100,0
|
|
20241218,122800,40952740,5100,5100,5100,5100,0
|
|
20241218,122700,40952740,5100,5100,5100,5100,0
|
|
20241218,122600,40952740,5100,5100,5100,5100,25
|
|
20241218,122500,40825240,5110,5110,5110,5110,0
|
|
20241218,122400,40825240,5110,5110,5110,5110,0
|
|
20241218,122300,40825240,5110,5110,5110,5110,0
|
|
20241218,122200,40825240,5110,5110,5110,5110,1
|
|
20241218,122100,40820130,5100,5100,5100,5100,0
|
|
20241218,122000,40820130,5100,5100,5100,5100,0
|
|
20241218,121900,40820130,5100,5100,5100,5100,0
|
|
20241218,121800,40820130,5100,5100,5100,5100,0
|
|
20241218,121700,40820130,5100,5100,5100,5100,0
|
|
20241218,121600,40820130,5100,5100,5100,5100,0
|
|
20241218,121500,40820130,5100,5100,5100,5100,100
|
|
20241218,121400,40310130,5110,5110,5110,5110,49
|
|
20241218,121300,40059740,5100,5110,5110,5100,549
|
|
20241218,121200,37254840,5110,5110,5110,5110,12
|
|
20241218,121100,37193520,5100,5100,5100,5100,0
|
|
20241218,121000,37193520,5100,5100,5100,5100,0
|
|
20241218,120900,37193520,5100,5100,5100,5100,0
|
|
20241218,120800,37193520,5100,5100,5100,5100,0
|
|
20241218,120700,37193520,5100,5100,5100,5100,0
|
|
20241218,120600,37193520,5100,5100,5100,5100,0
|
|
20241218,120500,37193520,5100,5100,5100,5100,0
|
|
20241218,120400,37193520,5100,5100,5100,5100,0
|
|
20241218,120300,37193520,5100,5100,5100,5100,80
|
|
20241218,120200,36785520,5080,5080,5080,5080,0
|
|
20241218,120100,36785520,5080,5080,5080,5080,0
|
|
20241218,120000,36785520,5080,5080,5080,5080,0
|
|
20241218,115900,36785520,5080,5080,5080,5080,19
|
|
20241218,115800,36689000,5100,5100,5100,5100,50
|
|
20241218,115700,36434000,5100,5100,5100,5100,200
|
|
20241218,115600,35414000,5100,5100,5100,5100,0
|
|
20241218,115500,35414000,5100,5100,5100,5100,7
|
|
20241218,115400,35378300,5100,5100,5100,5100,0
|
|
20241218,115300,35378300,5100,5100,5100,5100,0
|
|
20241218,115200,35378300,5100,5100,5100,5100,0
|
|
20241218,115100,35378300,5100,5100,5100,5100,4
|
|
20241218,115000,35357900,5100,5100,5100,5100,0
|
|
20241218,114900,35357900,5100,5100,5100,5100,101
|
|
20241218,114800,34842800,5090,5090,5090,5090,162
|
|
20241218,114700,34018220,5080,5080,5080,5080,0
|
|
20241218,114600,34018220,5080,5080,5080,5080,0
|
|
20241218,114500,34018220,5080,5080,5080,5080,0
|
|
20241218,114400,34018220,5080,5080,5080,5080,5
|
|
20241218,114300,33992820,5090,5090,5090,5090,0
|
|
20241218,114200,33992820,5090,5090,5090,5090,0
|
|
20241218,114100,33992820,5090,5090,5090,5090,20
|
|
20241218,114000,33891020,5090,5090,5090,5090,1
|
|
20241218,113900,33885930,5090,5090,5090,5090,0
|
|
20241218,113800,33885930,5090,5090,5090,5090,0
|
|
20241218,113700,33885930,5090,5090,5090,5090,0
|
|
20241218,113600,33885930,5090,5090,5090,5090,0
|
|
20241218,113500,33885930,5090,5090,5090,5090,0
|
|
20241218,113400,33885930,5090,5090,5090,5090,0
|
|
20241218,113300,33885930,5090,5090,5090,5090,0
|
|
20241218,113200,33885930,5090,5090,5090,5090,0
|
|
20241218,113100,33885930,5090,5090,5090,5090,0
|
|
20241218,113000,33885930,5090,5090,5090,5090,0
|
|
20241218,112900,33885930,5090,5090,5090,5090,0
|
|
20241218,112800,33885930,5090,5090,5090,5090,0
|
|
20241218,112700,33885930,5090,5090,5090,5090,0
|
|
20241218,112600,33885930,5090,5090,5090,5090,0
|
|
20241218,112500,33885930,5090,5090,5090,5090,0
|
|
20241218,112400,33885930,5090,5090,5090,5090,0
|
|
20241218,112300,33885930,5090,5090,5090,5090,0
|
|
20241218,112200,33885930,5090,5090,5090,5090,0
|
|
20241218,112100,33885930,5090,5090,5090,5090,0
|
|
20241218,112000,33885930,5090,5090,5090,5090,0
|
|
20241218,111900,33885930,5090,5090,5090,5090,50
|
|
20241218,111800,33631430,5090,5090,5090,5090,0
|
|
20241218,111700,33631430,5090,5090,5090,5090,0
|
|
20241218,111600,33631430,5090,5090,5090,5080,1096
|
|
20241218,111500,28057790,5090,5080,5090,5080,377
|
|
20241218,111400,26142590,5080,5080,5080,5080,0
|
|
20241218,111300,26142590,5080,5080,5080,5080,0
|
|
20241218,111200,26142590,5080,5080,5080,5080,0
|
|
20241218,111100,26142590,5080,5080,5080,5080,0
|
|
20241218,111000,26142590,5080,5080,5080,5080,0
|
|
20241218,110900,26142590,5080,5080,5080,5080,0
|
|
20241218,110800,26142590,5080,5080,5080,5080,0
|
|
20241218,110700,26142590,5080,5080,5080,5080,0
|
|
20241218,110600,26142590,5080,5080,5080,5080,0
|
|
20241218,110500,26142590,5080,5080,5080,5080,10
|
|
20241218,110400,26091790,5090,5090,5090,5090,0
|
|
20241218,110300,26091790,5090,5090,5090,5090,0
|
|
20241218,110200,26091790,5090,5090,5090,5090,0
|
|
20241218,110100,26091790,5090,5090,5090,5090,0
|
|
20241218,110000,26091790,5090,5090,5090,5090,0
|
|
20241218,105900,26091790,5090,5090,5090,5090,0
|
|
20241218,105800,26091790,5090,5090,5090,5090,0
|
|
20241218,105700,26091790,5090,5090,5090,5090,1
|
|
20241218,105600,26086700,5070,5070,5070,5070,0
|
|
20241218,105500,26086700,5070,5070,5070,5070,1
|
|
20241218,105400,26081630,5090,5080,5090,5080,369
|
|
20241218,105300,24205050,5080,5080,5080,5080,0
|
|
20241218,105200,24205050,5080,5080,5080,5080,100
|
|
20241218,105100,23697050,5080,5080,5080,5080,11
|
|
20241218,105000,23641170,5080,5080,5080,5080,57
|
|
20241218,104900,23351610,5080,5070,5080,5070,1250
|
|
20241218,104800,17009070,5070,5070,5070,5070,8
|
|
20241218,104700,16968510,5060,5060,5060,5060,0
|
|
20241218,104600,16968510,5060,5060,5060,5060,0
|
|
20241218,104500,16968510,5060,5060,5060,5060,0
|
|
20241218,104400,16968510,5060,5060,5060,5060,0
|
|
20241218,104300,16968510,5060,5060,5060,5060,0
|
|
20241218,104200,16968510,5060,5060,5060,5060,36
|
|
20241218,104100,16786350,5070,5070,5070,5070,0
|
|
20241218,104000,16786350,5070,5070,5070,5070,20
|
|
20241218,103900,16684950,5070,5070,5070,5070,0
|
|
20241218,103800,16684950,5070,5070,5070,5070,0
|
|
20241218,103700,16684950,5070,5070,5070,5070,0
|
|
20241218,103600,16684950,5070,5070,5070,5070,0
|
|
20241218,103500,16684950,5070,5070,5070,5070,7
|
|
20241218,103400,16649460,5070,5070,5070,5070,0
|
|
20241218,103300,16649460,5070,5070,5070,5070,0
|
|
20241218,103200,16649460,5070,5070,5070,5070,0
|
|
20241218,103100,16649460,5070,5070,5070,5070,100
|
|
20241218,103000,16142460,5070,5070,5070,5070,0
|
|
20241218,102900,16142460,5070,5070,5070,5070,0
|
|
20241218,102800,16142460,5070,5070,5070,5070,0
|
|
20241218,102700,16142460,5070,5070,5070,5070,0
|
|
20241218,102600,16142460,5070,5070,5070,5070,0
|
|
20241218,102500,16142460,5070,5070,5070,5070,0
|
|
20241218,102400,16142460,5070,5070,5070,5070,0
|
|
20241218,102300,16142460,5070,5070,5070,5070,0
|
|
20241218,102200,16142460,5070,5070,5070,5070,0
|
|
20241218,102100,16142460,5070,5070,5070,5070,0
|
|
20241218,102000,16142460,5070,5070,5070,5070,0
|
|
20241218,101900,16142460,5070,5070,5070,5070,0
|
|
20241218,101800,16142460,5070,5070,5070,5070,0
|
|
20241218,101700,16142460,5070,5070,5070,5070,0
|
|
20241218,101600,16142460,5070,5070,5070,5070,159
|
|
20241218,101500,15336330,5070,5070,5070,5070,50
|
|
20241218,101400,15082830,5070,5070,5070,5070,0
|
|
20241218,101300,15082830,5070,5070,5070,5070,0
|
|
20241218,101200,15082830,5070,5070,5070,5070,0
|
|
20241218,101100,15082830,5070,5070,5070,5070,21
|
|
20241218,101000,14976360,5070,5060,5070,5060,858
|
|
20241218,100900,10626320,5070,5070,5070,5070,2
|
|
20241218,100800,10616180,5070,5070,5070,5070,0
|
|
20241218,100700,10616180,5070,5060,5070,5060,838
|
|
20241218,100600,6375890,5040,5040,5040,5040,0
|
|
20241218,100500,6375890,5040,5040,5040,5040,0
|
|
20241218,100400,6375890,5040,5040,5040,5040,0
|
|
20241218,100300,6375890,5040,5040,5040,5040,0
|
|
20241218,100200,6375890,5040,5040,5040,5040,0
|
|
20241218,100100,6375890,5040,5040,5040,5040,108
|
|
20241218,100000,5831570,5050,5050,5050,5050,20
|
|
20241218,095900,5730570,5050,5050,5050,5050,300
|
|
20241218,095800,4215570,5060,5060,5060,5060,0
|
|
20241218,095700,4215570,5060,5060,5060,5060,0
|
|
20241218,095600,4215570,5060,5060,5060,5060,0
|
|
20241218,095500,4215570,5060,5060,5060,5060,0
|
|
20241218,095400,4215570,5060,5060,5060,5060,0
|
|
20241218,095300,4215570,5060,5060,5060,5060,0
|
|
20241218,095200,4215570,5060,5060,5060,5060,0
|
|
20241218,095100,4215570,5060,5060,5060,5060,0
|
|
20241218,095000,4215570,5060,5060,5060,5060,0
|
|
20241218,094900,4215570,5060,5060,5060,5060,0
|
|
20241218,094800,4215570,5060,5060,5060,5060,0
|
|
20241218,094700,4215570,5060,5060,5060,5060,0
|
|
20241218,094600,4215570,5060,5060,5060,5060,0
|
|
20241218,094500,4215570,5060,5060,5060,5060,100
|
|
20241218,094400,3709570,5060,5060,5060,5060,4
|
|
20241218,094300,3689330,5060,5060,5060,5060,0
|
|
20241218,094200,3689330,5060,5060,5060,5060,6
|
|
20241218,094100,3658970,5050,5050,5050,5050,20
|
|
20241218,094000,3557970,5060,5060,5060,5060,0
|
|
20241218,093900,3557970,5060,5060,5060,5060,0
|
|
20241218,093800,3557970,5060,5060,5060,5060,0
|
|
20241218,093700,3557970,5060,5060,5060,5060,63
|
|
20241218,093600,3239190,5070,5070,5070,5070,0
|
|
20241218,093500,3239190,5070,5070,5070,5070,0
|
|
20241218,093400,3239190,5070,5070,5070,5070,0
|
|
20241218,093300,3239190,5070,5070,5070,5070,0
|
|
20241218,093200,3239190,5070,5070,5070,5070,0
|
|
20241218,093100,3239190,5070,5070,5070,5070,0
|
|
20241218,093000,3239190,5070,5070,5070,5070,0
|
|
20241218,092900,3239190,5070,5070,5070,5070,0
|
|
20241218,092800,3239190,5070,5070,5070,5070,0
|
|
20241218,092700,3239190,5070,5070,5070,5070,100
|
|
20241218,092600,2732190,5070,5070,5070,5070,0
|
|
20241218,092500,2732190,5070,5070,5070,5070,0
|
|
20241218,092400,2732190,5070,5070,5070,5070,0
|
|
20241218,092300,2732190,5070,5070,5070,5070,1
|
|
20241218,092200,2727120,5060,5060,5070,5060,24
|
|
20241218,092100,2605480,5060,5060,5060,5060,176
|
|
20241218,092000,1714920,5070,5070,5070,5070,7
|
|
20241218,091900,1679430,5070,5070,5070,5070,0
|
|
20241218,091800,1679430,5070,5070,5070,5070,0
|
|
20241218,091700,1679430,5070,5070,5070,5070,1
|
|
20241218,091600,1674360,5070,5070,5070,5070,3
|
|
20241218,091500,1659150,5070,5070,5070,5070,0
|
|
20241218,091400,1659150,5070,5070,5070,5070,0
|
|
20241218,091300,1659150,5070,5070,5070,5070,0
|
|
20241218,091200,1659150,5070,5070,5070,5070,0
|
|
20241218,091100,1659150,5070,5070,5070,5070,70
|
|
20241218,091000,1304250,5070,5070,5070,5070,0
|
|
20241218,090900,1304250,5070,5070,5070,5070,0
|
|
20241218,090800,1304250,5070,5070,5070,5070,4
|
|
20241218,090700,1283970,5100,5080,5100,5080,100
|
|
20241218,090600,774590,5070,5080,5080,5070,20
|
|
20241218,090500,673180,5070,5070,5070,5070,32
|
|
20241218,090400,510940,5060,5060,5060,5060,0
|
|
20241218,090300,510940,5060,5060,5060,5060,93
|
|
20241218,090200,40360,5060,5060,5060,5060,2
|
|
20241218,090100,30240,5040,5040,5040,5040,0
|
|
20241218,090000,30240,5040,5040,5040,5040,6
|