694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,203100,114857760,5020,5020,5020,5020,230
|
|
20241219,203000,114857760,5020,5020,5020,5020,0
|
|
20241219,202900,114857760,5020,5020,5020,5020,0
|
|
20241219,202800,114857760,5020,5020,5020,5020,0
|
|
20241219,202700,114857760,5020,5020,5020,5020,0
|
|
20241219,202600,114857760,5020,5020,5020,5020,0
|
|
20241219,202500,114857760,5020,5020,5020,5020,0
|
|
20241219,202400,114857760,5020,5020,5020,5020,0
|
|
20241219,202300,114857760,5020,5020,5020,5020,0
|
|
20241219,202200,114857760,5020,5020,5020,5020,0
|
|
20241219,202100,114857760,5020,5020,5020,5020,0
|
|
20241219,202000,114857760,5020,5020,5020,5020,0
|
|
20241219,201900,114857760,5020,5020,5020,5020,0
|
|
20241219,201800,114857760,5020,5020,5020,5020,0
|
|
20241219,201700,114857760,5020,5020,5020,5020,0
|
|
20241219,201600,114857760,5020,5020,5020,5020,0
|
|
20241219,201500,114857760,5020,5020,5020,5020,0
|
|
20241219,201400,114857760,5020,5020,5020,5020,0
|
|
20241219,201300,114857760,5020,5020,5020,5020,0
|
|
20241219,201200,114857760,5020,5020,5020,5020,0
|
|
20241219,201100,114857760,5020,5020,5020,5020,0
|
|
20241219,201000,114857760,5020,5020,5020,5020,0
|
|
20241219,200900,114857760,5020,5020,5020,5020,0
|
|
20241219,200800,114857760,5020,5020,5020,5020,0
|
|
20241219,200700,114857760,5020,5020,5020,5020,0
|
|
20241219,200600,114857760,5020,5020,5020,5020,0
|
|
20241219,200500,114857760,5020,5020,5020,5020,0
|
|
20241219,200400,114857760,5020,5020,5020,5020,0
|
|
20241219,200300,114857760,5020,5020,5020,5020,0
|
|
20241219,200200,114857760,5020,5020,5020,5020,0
|
|
20241219,200100,114857760,5020,5020,5020,5020,230
|
|
20241219,200000,114857760,5020,5020,5020,5020,0
|
|
20241219,195900,114857760,5020,5020,5020,5020,0
|
|
20241219,195800,114857760,5020,5020,5020,5020,0
|
|
20241219,195700,114857760,5020,5020,5020,5020,0
|
|
20241219,195600,114857760,5020,5020,5020,5020,0
|
|
20241219,195500,114857760,5020,5020,5020,5020,0
|
|
20241219,195400,114857760,5020,5020,5020,5020,0
|
|
20241219,195300,114857760,5020,5020,5020,5020,0
|
|
20241219,195200,114857760,5020,5020,5020,5020,0
|
|
20241219,195100,114857760,5020,5020,5020,5020,0
|
|
20241219,195000,114857760,5020,5020,5020,5020,0
|
|
20241219,194900,114857760,5020,5020,5020,5020,0
|
|
20241219,194800,114857760,5020,5020,5020,5020,0
|
|
20241219,194700,114857760,5020,5020,5020,5020,0
|
|
20241219,194600,114857760,5020,5020,5020,5020,0
|
|
20241219,194500,114857760,5020,5020,5020,5020,0
|
|
20241219,194400,114857760,5020,5020,5020,5020,0
|
|
20241219,194300,114857760,5020,5020,5020,5020,0
|
|
20241219,194200,114857760,5020,5020,5020,5020,0
|
|
20241219,194100,114857760,5020,5020,5020,5020,0
|
|
20241219,194000,114857760,5020,5020,5020,5020,0
|
|
20241219,193900,114857760,5020,5020,5020,5020,0
|
|
20241219,193800,114857760,5020,5020,5020,5020,0
|
|
20241219,193700,114857760,5020,5020,5020,5020,0
|
|
20241219,193600,114857760,5020,5020,5020,5020,0
|
|
20241219,193500,114857760,5020,5020,5020,5020,0
|
|
20241219,193400,114857760,5020,5020,5020,5020,0
|
|
20241219,193300,114857760,5020,5020,5020,5020,0
|
|
20241219,193200,114857760,5020,5020,5020,5020,0
|
|
20241219,193100,114857760,5020,5020,5020,5020,230
|
|
20241219,193000,114857760,5020,5020,5020,5020,0
|
|
20241219,192900,114857760,5020,5020,5020,5020,0
|
|
20241219,192800,114857760,5020,5020,5020,5020,0
|
|
20241219,192700,114857760,5020,5020,5020,5020,0
|
|
20241219,192600,114857760,5020,5020,5020,5020,0
|
|
20241219,192500,114857760,5020,5020,5020,5020,0
|
|
20241219,192400,114857760,5020,5020,5020,5020,0
|
|
20241219,192300,114857760,5020,5020,5020,5020,0
|
|
20241219,192200,114857760,5020,5020,5020,5020,0
|
|
20241219,192100,114857760,5020,5020,5020,5020,0
|
|
20241219,192000,114857760,5020,5020,5020,5020,0
|
|
20241219,191900,114857760,5020,5020,5020,5020,0
|
|
20241219,191800,114857760,5020,5020,5020,5020,0
|
|
20241219,191700,114857760,5020,5020,5020,5020,0
|
|
20241219,191600,114857760,5020,5020,5020,5020,0
|
|
20241219,191500,114857760,5020,5020,5020,5020,0
|
|
20241219,191400,114857760,5020,5020,5020,5020,0
|
|
20241219,191300,114857760,5020,5020,5020,5020,0
|
|
20241219,191200,114857760,5020,5020,5020,5020,0
|
|
20241219,191100,114857760,5020,5020,5020,5020,0
|
|
20241219,191000,114857760,5020,5020,5020,5020,0
|
|
20241219,190900,114857760,5020,5020,5020,5020,0
|
|
20241219,190800,114857760,5020,5020,5020,5020,0
|
|
20241219,190700,114857760,5020,5020,5020,5020,0
|
|
20241219,190600,114857760,5020,5020,5020,5020,0
|
|
20241219,190500,114857760,5020,5020,5020,5020,0
|
|
20241219,190400,114857760,5020,5020,5020,5020,0
|
|
20241219,190300,114857760,5020,5020,5020,5020,0
|
|
20241219,190200,114857760,5020,5020,5020,5020,0
|
|
20241219,190100,114857760,5020,5020,5020,5020,230
|
|
20241219,190000,114857760,5020,5020,5020,5020,0
|
|
20241219,185900,114857760,5020,5020,5020,5020,0
|
|
20241219,185800,114857760,5020,5020,5020,5020,0
|
|
20241219,185700,114857760,5020,5020,5020,5020,0
|
|
20241219,185600,114857760,5020,5020,5020,5020,0
|
|
20241219,185500,114857760,5020,5020,5020,5020,0
|
|
20241219,185400,114857760,5020,5020,5020,5020,0
|
|
20241219,185300,114857760,5020,5020,5020,5020,0
|
|
20241219,185200,114857760,5020,5020,5020,5020,0
|
|
20241219,185100,114857760,5020,5020,5020,5020,0
|
|
20241219,185000,114857760,5020,5020,5020,5020,0
|
|
20241219,184900,114857760,5020,5020,5020,5020,0
|
|
20241219,184800,114857760,5020,5020,5020,5020,0
|
|
20241219,184700,114857760,5020,5020,5020,5020,0
|
|
20241219,184600,114857760,5020,5020,5020,5020,0
|
|
20241219,184500,114857760,5020,5020,5020,5020,0
|
|
20241219,184400,114857760,5020,5020,5020,5020,0
|
|
20241219,184300,114857760,5020,5020,5020,5020,0
|
|
20241219,184200,114857760,5020,5020,5020,5020,0
|
|
20241219,184100,114857760,5020,5020,5020,5020,0
|
|
20241219,184000,114857760,5020,5020,5020,5020,0
|
|
20241219,183900,114857760,5020,5020,5020,5020,0
|
|
20241219,183800,114857760,5020,5020,5020,5020,0
|
|
20241219,183700,114857760,5020,5020,5020,5020,0
|
|
20241219,183600,114857760,5020,5020,5020,5020,0
|
|
20241219,183500,114857760,5020,5020,5020,5020,0
|
|
20241219,183400,114857760,5020,5020,5020,5020,0
|
|
20241219,183300,114857760,5020,5020,5020,5020,0
|
|
20241219,183200,114857760,5020,5020,5020,5020,0
|
|
20241219,183100,114857760,5020,5020,5020,5020,230
|
|
20241219,183000,114857760,5020,5020,5020,5020,0
|
|
20241219,182900,114857760,5020,5020,5020,5020,0
|
|
20241219,182800,114857760,5020,5020,5020,5020,0
|
|
20241219,182700,114857760,5020,5020,5020,5020,0
|
|
20241219,182600,114857760,5020,5020,5020,5020,0
|
|
20241219,182500,114857760,5020,5020,5020,5020,0
|
|
20241219,182400,114857760,5020,5020,5020,5020,0
|
|
20241219,182300,114857760,5020,5020,5020,5020,0
|
|
20241219,182200,114857760,5020,5020,5020,5020,0
|
|
20241219,182100,114857760,5020,5020,5020,5020,0
|
|
20241219,182000,114857760,5020,5020,5020,5020,0
|
|
20241219,181900,114857760,5020,5020,5020,5020,0
|
|
20241219,181800,114857760,5020,5020,5020,5020,0
|
|
20241219,181700,114857760,5020,5020,5020,5020,0
|
|
20241219,181600,114857760,5020,5020,5020,5020,0
|
|
20241219,181500,114857760,5020,5020,5020,5020,0
|
|
20241219,181400,114857760,5020,5020,5020,5020,0
|
|
20241219,181300,114857760,5020,5020,5020,5020,0
|
|
20241219,181200,114857760,5020,5020,5020,5020,0
|
|
20241219,181100,114857760,5020,5020,5020,5020,0
|
|
20241219,181000,114857760,5020,5020,5020,5020,0
|
|
20241219,180900,114857760,5020,5020,5020,5020,0
|
|
20241219,180800,114857760,5020,5020,5020,5020,0
|
|
20241219,180700,114857760,5020,5020,5020,5020,0
|
|
20241219,180600,114857760,5020,5020,5020,5020,0
|
|
20241219,180500,114857760,5020,5020,5020,5020,0
|
|
20241219,180400,114857760,5020,5020,5020,5020,0
|
|
20241219,180300,114857760,5020,5020,5020,5020,0
|
|
20241219,180200,114857760,5020,5020,5020,5020,0
|
|
20241219,180100,114857760,5020,5020,5020,5020,230
|
|
20241219,180000,114857760,5020,5020,5020,5020,0
|
|
20241219,175900,114857760,5020,5020,5020,5020,0
|
|
20241219,175800,114857760,5020,5020,5020,5020,0
|
|
20241219,175700,114857760,5020,5020,5020,5020,0
|
|
20241219,175600,114857760,5020,5020,5020,5020,0
|
|
20241219,175500,114857760,5020,5020,5020,5020,0
|
|
20241219,175400,114857760,5020,5020,5020,5020,0
|
|
20241219,175300,114857760,5020,5020,5020,5020,0
|
|
20241219,175200,114857760,5020,5020,5020,5020,0
|
|
20241219,175100,114857760,5020,5020,5020,5020,0
|
|
20241219,175000,114857760,5020,5020,5020,5020,0
|
|
20241219,174900,114857760,5020,5020,5020,5020,0
|
|
20241219,174800,114857760,5020,5020,5020,5020,0
|
|
20241219,174700,114857760,5020,5020,5020,5020,0
|
|
20241219,174600,114857760,5020,5020,5020,5020,0
|
|
20241219,174500,114857760,5020,5020,5020,5020,0
|
|
20241219,174400,114857760,5020,5020,5020,5020,0
|
|
20241219,174300,114857760,5020,5020,5020,5020,0
|
|
20241219,174200,114857760,5020,5020,5020,5020,0
|
|
20241219,174100,114857760,5020,5020,5020,5020,0
|
|
20241219,174000,114857760,5020,5020,5020,5020,0
|
|
20241219,173900,114857760,5020,5020,5020,5020,0
|
|
20241219,173800,114857760,5020,5020,5020,5020,0
|
|
20241219,173700,114857760,5020,5020,5020,5020,0
|
|
20241219,173600,114857760,5020,5020,5020,5020,0
|
|
20241219,173500,114857760,5020,5020,5020,5020,0
|
|
20241219,173400,114857760,5020,5020,5020,5020,0
|
|
20241219,173300,114857760,5020,5020,5020,5020,0
|
|
20241219,173200,114857760,5020,5020,5020,5020,0
|
|
20241219,173100,114857760,5020,5020,5020,5020,230
|
|
20241219,173000,114857760,5020,5020,5020,5020,0
|
|
20241219,172900,114857760,5020,5020,5020,5020,0
|
|
20241219,172800,114857760,5020,5020,5020,5020,0
|
|
20241219,172700,114857760,5020,5020,5020,5020,0
|
|
20241219,172600,114857760,5020,5020,5020,5020,0
|
|
20241219,172500,114857760,5020,5020,5020,5020,0
|
|
20241219,172400,114857760,5020,5020,5020,5020,0
|
|
20241219,172300,114857760,5020,5020,5020,5020,0
|
|
20241219,172200,114857760,5020,5020,5020,5020,0
|
|
20241219,172100,114857760,5020,5020,5020,5020,0
|
|
20241219,172000,114857760,5020,5020,5020,5020,0
|
|
20241219,171900,114857760,5020,5020,5020,5020,0
|
|
20241219,171800,114857760,5020,5020,5020,5020,0
|
|
20241219,171700,114857760,5020,5020,5020,5020,0
|
|
20241219,171600,114857760,5020,5020,5020,5020,0
|
|
20241219,171500,114857760,5020,5020,5020,5020,0
|
|
20241219,171400,114857760,5020,5020,5020,5020,0
|
|
20241219,171300,114857760,5020,5020,5020,5020,0
|
|
20241219,171200,114857760,5020,5020,5020,5020,0
|
|
20241219,171100,114857760,5020,5020,5020,5020,0
|
|
20241219,171000,114857760,5020,5020,5020,5020,0
|
|
20241219,170900,114857760,5020,5020,5020,5020,0
|
|
20241219,170800,114857760,5020,5020,5020,5020,0
|
|
20241219,170700,114857760,5020,5020,5020,5020,0
|
|
20241219,170600,114857760,5020,5020,5020,5020,0
|
|
20241219,170500,114857760,5020,5020,5020,5020,0
|
|
20241219,170400,114857760,5020,5020,5020,5020,0
|
|
20241219,170300,114857760,5020,5020,5020,5020,0
|
|
20241219,170200,114857760,5020,5020,5020,5020,0
|
|
20241219,170100,114857760,5020,5020,5020,5020,230
|
|
20241219,170000,114857760,5020,5020,5020,5020,0
|
|
20241219,165900,114857760,5020,5020,5020,5020,0
|
|
20241219,165800,114857760,5020,5020,5020,5020,0
|
|
20241219,165700,114857760,5020,5020,5020,5020,0
|
|
20241219,165600,114857760,5020,5020,5020,5020,0
|
|
20241219,165500,114857760,5020,5020,5020,5020,0
|
|
20241219,165400,114857760,5020,5020,5020,5020,0
|
|
20241219,165300,114857760,5020,5020,5020,5020,0
|
|
20241219,165200,114857760,5020,5020,5020,5020,0
|
|
20241219,165100,114857760,5020,5020,5020,5020,0
|
|
20241219,165000,114857760,5020,5020,5020,5020,0
|
|
20241219,164900,114857760,5020,5020,5020,5020,0
|
|
20241219,164800,114857760,5020,5020,5020,5020,0
|
|
20241219,164700,114857760,5020,5020,5020,5020,0
|
|
20241219,164600,114857760,5020,5020,5020,5020,0
|
|
20241219,164500,114857760,5020,5020,5020,5020,0
|
|
20241219,164400,114857760,5020,5020,5020,5020,0
|
|
20241219,164300,114857760,5020,5020,5020,5020,0
|
|
20241219,164200,114857760,5020,5020,5020,5020,0
|
|
20241219,164100,114857760,5020,5020,5020,5020,0
|
|
20241219,164000,114857760,5020,5020,5020,5020,0
|
|
20241219,163900,114857760,5020,5020,5020,5020,0
|
|
20241219,163800,114857760,5020,5020,5020,5020,0
|
|
20241219,163700,114857760,5020,5020,5020,5020,0
|
|
20241219,163600,114857760,5020,5020,5020,5020,0
|
|
20241219,163500,114857760,5020,5020,5020,5020,0
|
|
20241219,163400,114857760,5020,5020,5020,5020,0
|
|
20241219,163300,114857760,5020,5020,5020,5020,0
|
|
20241219,163200,114857760,5020,5020,5020,5020,0
|
|
20241219,163100,114857760,5020,5020,5020,5020,230
|
|
20241219,163000,114857760,5020,5020,5020,5020,0
|
|
20241219,162900,114857760,5020,5020,5020,5020,0
|
|
20241219,162800,114857760,5020,5020,5020,5020,0
|
|
20241219,162700,114857760,5020,5020,5020,5020,0
|
|
20241219,162600,114857760,5020,5020,5020,5020,0
|
|
20241219,162500,114857760,5020,5020,5020,5020,0
|
|
20241219,162400,114857760,5020,5020,5020,5020,0
|
|
20241219,162300,114857760,5020,5020,5020,5020,0
|
|
20241219,162200,114857760,5020,5020,5020,5020,0
|
|
20241219,162100,114857760,5020,5020,5020,5020,0
|
|
20241219,162000,114857760,5020,5020,5020,5020,0
|
|
20241219,161900,114857760,5020,5020,5020,5020,0
|
|
20241219,161800,114857760,5020,5020,5020,5020,0
|
|
20241219,161700,114857760,5020,5020,5020,5020,0
|
|
20241219,161600,114857760,5020,5020,5020,5020,0
|
|
20241219,161500,114857760,5020,5020,5020,5020,0
|
|
20241219,161400,114857760,5020,5020,5020,5020,0
|
|
20241219,161300,114857760,5020,5020,5020,5020,0
|
|
20241219,161200,114857760,5020,5020,5020,5020,0
|
|
20241219,161100,114857760,5020,5020,5020,5020,0
|
|
20241219,161000,114857760,5020,5020,5020,5020,0
|
|
20241219,160900,114857760,5020,5020,5020,5020,0
|
|
20241219,160800,114857760,5020,5020,5020,5020,0
|
|
20241219,160700,114857760,5020,5020,5020,5020,0
|
|
20241219,160600,114857760,5020,5020,5020,5020,0
|
|
20241219,160500,114857760,5020,5020,5020,5020,0
|
|
20241219,160400,114857760,5020,5020,5020,5020,0
|
|
20241219,160300,114857760,5020,5020,5020,5020,0
|
|
20241219,160200,114857760,5020,5020,5020,5020,0
|
|
20241219,160100,114857760,5020,5020,5020,5020,230
|
|
20241219,160000,114857760,5020,5020,5020,5020,0
|
|
20241219,155900,114857760,5020,5020,5020,5020,0
|
|
20241219,155800,114857760,5020,5020,5020,5020,0
|
|
20241219,155700,114857760,5020,5020,5020,5020,0
|
|
20241219,155600,114857760,5020,5020,5020,5020,0
|
|
20241219,155500,114857760,5020,5020,5020,5020,0
|
|
20241219,155400,114857760,5020,5020,5020,5020,0
|
|
20241219,155300,114857760,5020,5020,5020,5020,0
|
|
20241219,155200,114857760,5020,5020,5020,5020,0
|
|
20241219,155100,114857760,5020,5020,5020,5020,0
|
|
20241219,155000,114857760,5020,5020,5020,5020,0
|
|
20241219,154900,114857760,5020,5020,5020,5020,0
|
|
20241219,154800,114857760,5020,5020,5020,5020,0
|
|
20241219,154700,114857760,5020,5020,5020,5020,0
|
|
20241219,154600,114857760,5020,5020,5020,5020,0
|
|
20241219,154500,114857760,5020,5020,5020,5020,0
|
|
20241219,154400,114857760,5020,5020,5020,5020,0
|
|
20241219,154300,114857760,5020,5020,5020,5020,0
|
|
20241219,154200,114857760,5020,5020,5020,5020,0
|
|
20241219,154100,114857760,5020,5020,5020,5020,0
|
|
20241219,154000,114857760,5020,5020,5020,5020,0
|
|
20241219,153900,114857760,5020,5020,5020,5020,0
|
|
20241219,153800,114857760,5020,5020,5020,5020,0
|
|
20241219,153700,114857760,5020,5020,5020,5020,0
|
|
20241219,153600,114857760,5020,5020,5020,5020,0
|
|
20241219,153500,114857760,5020,5020,5020,5020,0
|
|
20241219,153400,114857760,5020,5020,5020,5020,0
|
|
20241219,153300,114857760,5020,5020,5020,5020,0
|
|
20241219,153200,114857760,5020,5020,5020,5020,0
|
|
20241219,153100,114857760,5020,5020,5020,5020,230
|
|
20241219,153000,114857760,5020,5020,5020,5020,230
|
|
20241219,152900,113703160,5030,5030,5030,5030,0
|
|
20241219,152800,113703160,5030,5030,5030,5030,0
|
|
20241219,152700,113703160,5030,5030,5030,5030,0
|
|
20241219,152600,113703160,5030,5030,5030,5030,0
|
|
20241219,152500,113703160,5030,5030,5030,5030,0
|
|
20241219,152400,113703160,5030,5030,5030,5030,0
|
|
20241219,152300,113703160,5030,5030,5030,5030,0
|
|
20241219,152200,113703160,5030,5030,5030,5030,0
|
|
20241219,152100,113703160,5030,5030,5030,5030,0
|
|
20241219,152000,113703160,5030,5030,5030,5030,0
|
|
20241219,151900,113703160,5030,5030,5030,5030,418
|
|
20241219,151800,111600620,5050,5050,5050,5050,4
|
|
20241219,151700,111580420,5030,5030,5030,5030,16
|
|
20241219,151600,111499940,5030,5030,5030,5030,16
|
|
20241219,151500,111419460,5050,5050,5050,5050,7
|
|
20241219,151400,111384110,5030,5040,5040,5030,24
|
|
20241219,151300,111263350,5040,5040,5040,5040,0
|
|
20241219,151200,111263350,5040,5040,5040,5040,2
|
|
20241219,151100,111253270,5060,5060,5060,5060,0
|
|
20241219,151000,111253270,5060,5040,5060,5030,49
|
|
20241219,150900,111006700,5040,5040,5040,5040,0
|
|
20241219,150800,111006700,5040,5040,5040,5040,0
|
|
20241219,150700,111006700,5040,5040,5040,5040,0
|
|
20241219,150600,111006700,5040,5040,5040,5040,0
|
|
20241219,150500,111006700,5040,5040,5040,5040,0
|
|
20241219,150400,111006700,5040,5030,5040,5030,24
|
|
20241219,150300,110885940,5030,5030,5040,5030,43
|
|
20241219,150200,110669550,5030,5030,5030,5030,0
|
|
20241219,150100,110669550,5030,5050,5050,5010,736
|
|
20241219,150000,106979310,5010,5010,5010,5010,0
|
|
20241219,145900,106979310,5010,5050,5050,5010,3000
|
|
20241219,145800,91927120,5050,5050,5050,5050,0
|
|
20241219,145700,91927120,5050,5050,5050,5050,0
|
|
20241219,145600,91927120,5050,5050,5050,5050,0
|
|
20241219,145500,91927120,5050,5050,5050,5050,0
|
|
20241219,145400,91927120,5050,5050,5050,5050,0
|
|
20241219,145300,91927120,5050,5050,5050,5050,0
|
|
20241219,145200,91927120,5050,5050,5050,5050,7
|
|
20241219,145100,91891770,5050,5050,5050,5050,0
|
|
20241219,145000,91891770,5050,5050,5050,5050,0
|
|
20241219,144900,91891770,5050,5050,5050,5050,0
|
|
20241219,144800,91891770,5050,5050,5050,5050,6
|
|
20241219,144700,91861470,5050,5050,5050,5050,0
|
|
20241219,144600,91861470,5050,5050,5050,5050,0
|
|
20241219,144500,91861470,5050,5050,5050,5050,0
|
|
20241219,144400,91861470,5050,5050,5050,5050,1
|
|
20241219,144300,91856420,5050,5050,5050,5050,0
|
|
20241219,144200,91856420,5050,5050,5050,5050,0
|
|
20241219,144100,91856420,5050,5050,5050,5050,5
|
|
20241219,144000,91831170,5040,5040,5040,5040,0
|
|
20241219,143900,91831170,5040,5040,5040,5040,0
|
|
20241219,143800,91831170,5040,5040,5040,5040,0
|
|
20241219,143700,91831170,5040,5040,5040,5040,0
|
|
20241219,143600,91831170,5040,5040,5040,5040,178
|
|
20241219,143500,90934050,5040,5040,5040,5040,29
|
|
20241219,143400,90787890,5040,5040,5040,5040,0
|
|
20241219,143300,90787890,5040,5040,5040,5040,0
|
|
20241219,143200,90787890,5040,5040,5040,5040,0
|
|
20241219,143100,90787890,5040,5040,5040,5040,0
|
|
20241219,143000,90787890,5040,5040,5040,5040,53
|
|
20241219,142900,90520770,5050,5050,5050,5050,0
|
|
20241219,142800,90520770,5050,5050,5050,5050,1
|
|
20241219,142700,90515720,5050,5050,5050,5050,11
|
|
20241219,142600,90460170,5050,5050,5050,5050,0
|
|
20241219,142500,90460170,5050,5050,5050,5050,0
|
|
20241219,142400,90460170,5050,5050,5050,5050,0
|
|
20241219,142300,90460170,5050,5050,5050,5050,0
|
|
20241219,142200,90460170,5050,5050,5050,5050,8
|
|
20241219,142100,90419770,5050,5050,5050,5050,0
|
|
20241219,142000,90419770,5050,5050,5050,5050,0
|
|
20241219,141900,90419770,5050,5050,5050,5050,0
|
|
20241219,141800,90419770,5050,5050,5050,5050,0
|
|
20241219,141700,90419770,5050,5050,5050,5050,1
|
|
20241219,141600,90414720,5050,5050,5050,5050,20
|
|
20241219,141500,90313720,5050,5050,5050,5050,0
|
|
20241219,141400,90313720,5050,5050,5050,5050,0
|
|
20241219,141300,90313720,5050,5050,5050,5050,192
|
|
20241219,141200,89344120,5050,5050,5050,5050,0
|
|
20241219,141100,89344120,5050,5050,5050,5050,0
|
|
20241219,141000,89344120,5050,5050,5050,5050,0
|
|
20241219,140900,89344120,5050,5050,5050,5050,0
|
|
20241219,140800,89344120,5050,5050,5050,5050,0
|
|
20241219,140700,89344120,5050,5050,5050,5050,102
|
|
20241219,140600,88829020,5030,5030,5030,5030,0
|
|
20241219,140500,88829020,5030,5030,5030,5030,0
|
|
20241219,140400,88829020,5030,5030,5030,5030,0
|
|
20241219,140300,88829020,5030,5030,5030,5030,0
|
|
20241219,140200,88829020,5030,5030,5030,5030,0
|
|
20241219,140100,88829020,5030,5030,5030,5030,0
|
|
20241219,140000,88829020,5030,5030,5030,5030,0
|
|
20241219,135900,88829020,5030,5030,5030,5030,0
|
|
20241219,135800,88829020,5030,5030,5030,5030,0
|
|
20241219,135700,88829020,5030,5030,5030,5030,0
|
|
20241219,135600,88829020,5030,5030,5030,5030,0
|
|
20241219,135500,88829020,5030,5030,5030,5030,200
|
|
20241219,135400,87823020,5050,5050,5050,5050,0
|
|
20241219,135300,87823020,5050,5050,5050,5050,10
|
|
20241219,135200,87772520,5030,5040,5040,5030,900
|
|
20241219,135100,83245510,5040,5050,5050,5040,2300
|
|
20241219,135000,71653380,5050,5050,5050,5050,0
|
|
20241219,134900,71653380,5050,5050,5050,5050,200
|
|
20241219,134800,70643380,5070,5070,5070,5070,0
|
|
20241219,134700,70643380,5070,5070,5070,5070,39
|
|
20241219,134600,70445650,5070,5070,5070,5070,0
|
|
20241219,134500,70445650,5070,5070,5070,5070,0
|
|
20241219,134400,70445650,5070,5070,5070,5070,0
|
|
20241219,134300,70445650,5070,5070,5070,5070,0
|
|
20241219,134200,70445650,5070,5070,5070,5070,0
|
|
20241219,134100,70445650,5070,5070,5070,5070,9
|
|
20241219,134000,70400020,5110,5110,5110,5110,0
|
|
20241219,133900,70400020,5110,5110,5110,5110,0
|
|
20241219,133800,70400020,5110,5110,5110,5110,0
|
|
20241219,133700,70400020,5110,5110,5110,5110,0
|
|
20241219,133600,70400020,5110,5110,5110,5110,0
|
|
20241219,133500,70400020,5110,5110,5110,5110,0
|
|
20241219,133400,70400020,5110,5110,5110,5110,0
|
|
20241219,133300,70400020,5110,5110,5110,5110,1
|
|
20241219,133200,70394910,5110,5110,5110,5110,0
|
|
20241219,133100,70394910,5110,5110,5110,5110,0
|
|
20241219,133000,70394910,5110,5110,5110,5110,0
|
|
20241219,132900,70394910,5110,5110,5110,5110,0
|
|
20241219,132800,70394910,5110,5110,5110,5110,0
|
|
20241219,132700,70394910,5110,5110,5110,5110,0
|
|
20241219,132600,70394910,5110,5110,5110,5110,0
|
|
20241219,132500,70394910,5110,5110,5110,5110,0
|
|
20241219,132400,70394910,5110,5110,5110,5110,0
|
|
20241219,132300,70394910,5110,5110,5110,5110,0
|
|
20241219,132200,70394910,5110,5110,5110,5110,0
|
|
20241219,132100,70394910,5110,5110,5110,5110,0
|
|
20241219,132000,70394910,5110,5110,5110,5110,0
|
|
20241219,131900,70394910,5110,5090,5110,5090,200
|
|
20241219,131800,69375430,5090,5090,5090,5090,0
|
|
20241219,131700,69375430,5090,5090,5090,5090,0
|
|
20241219,131600,69375430,5090,5090,5090,5090,0
|
|
20241219,131500,69375430,5090,5090,5090,5090,0
|
|
20241219,131400,69375430,5090,5090,5090,5090,0
|
|
20241219,131300,69375430,5090,5090,5090,5090,0
|
|
20241219,131200,69375430,5090,5090,5090,5090,0
|
|
20241219,131100,69375430,5090,5090,5090,5090,0
|
|
20241219,131000,69375430,5090,5090,5090,5090,0
|
|
20241219,130900,69375430,5090,5090,5090,5090,0
|
|
20241219,130800,69375430,5090,5090,5090,5090,0
|
|
20241219,130700,69375430,5090,5090,5090,5090,0
|
|
20241219,130600,69375430,5090,5090,5090,5090,1
|
|
20241219,130500,69370340,5050,5050,5050,5050,0
|
|
20241219,130400,69370340,5050,5050,5050,5050,76
|
|
20241219,130300,68986540,5080,5080,5080,5080,0
|
|
20241219,130200,68986540,5080,5050,5080,5050,892
|
|
20241219,130100,64478970,5050,5050,5050,5050,0
|
|
20241219,130000,64478970,5050,5050,5050,5050,0
|
|
20241219,125900,64478970,5050,5050,5050,5050,0
|
|
20241219,125800,64478970,5050,5050,5050,5050,0
|
|
20241219,125700,64478970,5050,5050,5050,5050,0
|
|
20241219,125600,64478970,5050,5050,5050,5050,0
|
|
20241219,125500,64478970,5050,5050,5050,5050,0
|
|
20241219,125400,64478970,5050,5050,5050,5050,0
|
|
20241219,125300,64478970,5050,5050,5050,5050,0
|
|
20241219,125200,64478970,5050,5050,5050,5050,0
|
|
20241219,125100,64478970,5050,5050,5050,5050,0
|
|
20241219,125000,64478970,5050,5050,5050,5050,0
|
|
20241219,124900,64478970,5050,5050,5050,5050,1049
|
|
20241219,124800,59181520,5050,5050,5050,5050,0
|
|
20241219,124700,59181520,5050,5050,5050,5050,10
|
|
20241219,124600,59131020,5050,5050,5050,5050,53
|
|
20241219,124500,58863370,5050,5050,5050,5050,1223
|
|
20241219,124400,52687220,5050,5050,5050,5040,3097
|
|
20241219,124300,37057480,5050,5050,5050,5050,0
|
|
20241219,124200,37057480,5050,5050,5050,5050,0
|
|
20241219,124100,37057480,5050,5080,5080,5050,1860
|
|
20241219,124000,27612490,5050,5050,5050,5050,0
|
|
20241219,123900,27612490,5050,5050,5050,5050,0
|
|
20241219,123800,27612490,5050,5050,5050,5050,0
|
|
20241219,123700,27612490,5050,5050,5050,5050,0
|
|
20241219,123600,27612490,5050,5050,5050,5050,0
|
|
20241219,123500,27612490,5050,5050,5050,5050,0
|
|
20241219,123400,27612490,5050,5050,5050,5050,0
|
|
20241219,123300,27612490,5050,5060,5060,5050,100
|
|
20241219,123200,27106770,5060,5060,5060,5060,444
|
|
20241219,123100,24860130,5060,5060,5060,5060,0
|
|
20241219,123000,24860130,5060,5060,5060,5060,0
|
|
20241219,122900,24860130,5060,5060,5060,5060,0
|
|
20241219,122800,24860130,5060,5060,5060,5060,0
|
|
20241219,122700,24860130,5060,5060,5060,5060,0
|
|
20241219,122600,24860130,5060,5060,5060,5060,0
|
|
20241219,122500,24860130,5060,5060,5060,5060,270
|
|
20241219,122400,23493930,5080,5080,5080,5080,0
|
|
20241219,122300,23493930,5080,5080,5080,5080,0
|
|
20241219,122200,23493930,5080,5080,5080,5080,0
|
|
20241219,122100,23493930,5080,5080,5080,5080,0
|
|
20241219,122000,23493930,5080,5080,5080,5080,0
|
|
20241219,121900,23493930,5080,5080,5080,5080,0
|
|
20241219,121800,23493930,5080,5080,5080,5080,0
|
|
20241219,121700,23493930,5080,5080,5080,5080,0
|
|
20241219,121600,23493930,5080,5080,5080,5080,0
|
|
20241219,121500,23493930,5080,5080,5080,5080,0
|
|
20241219,121400,23493930,5080,5080,5080,5080,0
|
|
20241219,121300,23493930,5080,5080,5080,5080,50
|
|
20241219,121200,23239930,5050,5050,5050,5050,0
|
|
20241219,121100,23239930,5050,5050,5050,5050,0
|
|
20241219,121000,23239930,5050,5050,5050,5050,0
|
|
20241219,120900,23239930,5050,5050,5050,5050,0
|
|
20241219,120800,23239930,5050,5050,5050,5050,0
|
|
20241219,120700,23239930,5050,5050,5050,5050,0
|
|
20241219,120600,23239930,5050,5050,5050,5050,0
|
|
20241219,120500,23239930,5050,5050,5050,5050,0
|
|
20241219,120400,23239930,5050,5050,5050,5050,0
|
|
20241219,120300,23239930,5050,5050,5050,5050,0
|
|
20241219,120200,23239930,5050,5050,5050,5050,0
|
|
20241219,120100,23239930,5050,5050,5050,5050,0
|
|
20241219,120000,23239930,5050,5050,5050,5050,0
|
|
20241219,115900,23239930,5050,5050,5050,5050,0
|
|
20241219,115800,23239930,5050,5050,5050,5050,0
|
|
20241219,115700,23239930,5050,5050,5050,5050,0
|
|
20241219,115600,23239930,5050,5050,5050,5050,0
|
|
20241219,115500,23239930,5050,5050,5050,5050,1
|
|
20241219,115400,23234880,5060,5060,5060,5060,0
|
|
20241219,115300,23234880,5060,5060,5060,5060,0
|
|
20241219,115200,23234880,5060,5060,5060,5060,0
|
|
20241219,115100,23234880,5060,5060,5060,5060,0
|
|
20241219,115000,23234880,5060,5060,5060,5060,0
|
|
20241219,114900,23234880,5060,5060,5060,5060,0
|
|
20241219,114800,23234880,5060,5060,5060,5060,0
|
|
20241219,114700,23234880,5060,5060,5060,5060,0
|
|
20241219,114600,23234880,5060,5070,5070,5060,11
|
|
20241219,114500,23179190,5080,5080,5080,5080,1
|
|
20241219,114400,23174110,5070,5070,5070,5070,0
|
|
20241219,114300,23174110,5070,5070,5070,5070,0
|
|
20241219,114200,23174110,5070,5070,5070,5070,0
|
|
20241219,114100,23174110,5070,5070,5070,5070,0
|
|
20241219,114000,23174110,5070,5070,5070,5070,1
|
|
20241219,113900,23169040,5070,5070,5070,5070,0
|
|
20241219,113800,23169040,5070,5070,5070,5070,0
|
|
20241219,113700,23169040,5070,5070,5070,5070,0
|
|
20241219,113600,23169040,5070,5070,5070,5070,0
|
|
20241219,113500,23169040,5070,5070,5070,5070,0
|
|
20241219,113400,23169040,5070,5070,5070,5070,0
|
|
20241219,113300,23169040,5070,5070,5070,5070,0
|
|
20241219,113200,23169040,5070,5070,5070,5070,0
|
|
20241219,113100,23169040,5070,5070,5070,5070,0
|
|
20241219,113000,23169040,5070,5070,5070,5070,0
|
|
20241219,112900,23169040,5070,5070,5070,5070,1
|
|
20241219,112800,23163970,5070,5070,5070,5070,0
|
|
20241219,112700,23163970,5070,5080,5080,5070,2
|
|
20241219,112600,23153820,5050,5050,5050,5050,0
|
|
20241219,112500,23153820,5050,5050,5050,5050,0
|
|
20241219,112400,23153820,5050,5050,5050,5050,0
|
|
20241219,112300,23153820,5050,5050,5050,5050,196
|
|
20241219,112200,22164020,5050,5050,5050,5050,1
|
|
20241219,112100,22158970,5050,5050,5050,5050,0
|
|
20241219,112000,22158970,5050,5070,5070,5050,350
|
|
20241219,111900,20391410,5070,5070,5070,5070,0
|
|
20241219,111800,20391410,5070,5070,5070,5070,0
|
|
20241219,111700,20391410,5070,5070,5070,5070,0
|
|
20241219,111600,20391410,5070,5080,5080,5070,71
|
|
20241219,111500,20031430,5070,5070,5070,5070,0
|
|
20241219,111400,20031430,5070,5070,5070,5070,0
|
|
20241219,111300,20031430,5070,5070,5070,5070,0
|
|
20241219,111200,20031430,5070,5070,5070,5070,0
|
|
20241219,111100,20031430,5070,5070,5070,5070,0
|
|
20241219,111000,20031430,5070,5070,5070,5070,0
|
|
20241219,110900,20031430,5070,5070,5070,5070,0
|
|
20241219,110800,20031430,5070,5070,5070,5070,0
|
|
20241219,110700,20031430,5070,5070,5070,5070,0
|
|
20241219,110600,20031430,5070,5070,5070,5070,0
|
|
20241219,110500,20031430,5070,5070,5070,5070,27
|
|
20241219,110400,19894540,5080,5080,5080,5080,0
|
|
20241219,110300,19894540,5080,5080,5080,5080,0
|
|
20241219,110200,19894540,5080,5080,5080,5080,0
|
|
20241219,110100,19894540,5080,5080,5080,5080,0
|
|
20241219,110000,19894540,5080,5080,5080,5080,0
|
|
20241219,105900,19894540,5080,5080,5080,5080,0
|
|
20241219,105800,19894540,5080,5080,5080,5080,0
|
|
20241219,105700,19894540,5080,5080,5080,5080,0
|
|
20241219,105600,19894540,5080,5080,5080,5080,0
|
|
20241219,105500,19894540,5080,5080,5080,5080,0
|
|
20241219,105400,19894540,5080,5080,5080,5080,0
|
|
20241219,105300,19894540,5080,5080,5080,5080,0
|
|
20241219,105200,19894540,5080,5080,5080,5080,0
|
|
20241219,105100,19894540,5080,5080,5080,5080,0
|
|
20241219,105000,19894540,5080,5080,5080,5080,0
|
|
20241219,104900,19894540,5080,5080,5080,5080,0
|
|
20241219,104800,19894540,5080,5080,5080,5080,1
|
|
20241219,104700,19889460,5050,5050,5050,5050,0
|
|
20241219,104600,19889460,5050,5050,5050,5050,1
|
|
20241219,104500,19884410,5050,5050,5050,5050,0
|
|
20241219,104400,19884410,5050,5050,5050,5050,170
|
|
20241219,104300,19025910,5050,5050,5050,5050,250
|
|
20241219,104200,17763410,5070,5070,5070,5070,0
|
|
20241219,104100,17763410,5070,5070,5070,5070,0
|
|
20241219,104000,17763410,5070,5070,5070,5070,0
|
|
20241219,103900,17763410,5070,5070,5070,5070,0
|
|
20241219,103800,17763410,5070,5070,5070,5070,0
|
|
20241219,103700,17763410,5070,5070,5070,5070,53
|
|
20241219,103600,17494700,5060,5060,5060,5060,0
|
|
20241219,103500,17494700,5060,5060,5060,5060,0
|
|
20241219,103400,17494700,5060,5060,5060,5060,0
|
|
20241219,103300,17494700,5060,5060,5060,5060,101
|
|
20241219,103200,16983640,5050,5050,5050,5050,0
|
|
20241219,103100,16983640,5050,5060,5060,5050,39
|
|
20241219,103000,16786310,5060,5060,5060,5060,0
|
|
20241219,102900,16786310,5060,5060,5060,5050,122
|
|
20241219,102800,16169100,5050,5050,5050,5050,0
|
|
20241219,102700,16169100,5050,5060,5060,5050,9
|
|
20241219,102600,16123590,5060,5060,5060,5060,194
|
|
20241219,102500,15141950,5070,5070,5070,5070,29
|
|
20241219,102400,14994920,5070,5070,5070,5070,148
|
|
20241219,102300,14244560,5080,5080,5080,5080,0
|
|
20241219,102200,14244560,5080,5080,5080,5080,0
|
|
20241219,102100,14244560,5080,5080,5080,5080,0
|
|
20241219,102000,14244560,5080,5080,5080,5080,0
|
|
20241219,101900,14244560,5080,5080,5080,5080,0
|
|
20241219,101800,14244560,5080,5080,5080,5080,6
|
|
20241219,101700,14214080,5070,5070,5070,5070,0
|
|
20241219,101600,14214080,5070,5090,5090,5070,290
|
|
20241219,101500,12741260,5090,5090,5090,5090,0
|
|
20241219,101400,12741260,5090,5090,5090,5090,113
|
|
20241219,101300,12166090,5090,5110,5110,5090,481
|
|
20241219,101200,9711800,5110,5110,5110,5110,0
|
|
20241219,101100,9711800,5110,5080,5110,5080,200
|
|
20241219,101000,8691080,5070,5070,5070,5070,3
|
|
20241219,100900,8675870,5070,5070,5070,5070,123
|
|
20241219,100800,8052260,5070,5070,5070,5070,1
|
|
20241219,100700,8047190,5070,5070,5070,5070,1
|
|
20241219,100600,8042120,5050,5050,5050,5050,6
|
|
20241219,100500,8011820,5050,5050,5050,5050,0
|
|
20241219,100400,8011820,5050,5050,5050,5050,1
|
|
20241219,100300,8006770,5070,5070,5070,5070,0
|
|
20241219,100200,8006770,5070,5070,5070,5070,0
|
|
20241219,100100,8006770,5070,5070,5070,5070,0
|
|
20241219,100000,8006770,5070,5070,5070,5070,0
|
|
20241219,095900,8006770,5070,5070,5070,5070,1
|
|
20241219,095800,8001700,5050,5050,5050,5050,0
|
|
20241219,095700,8001700,5050,5050,5050,5050,0
|
|
20241219,095600,8001700,5050,5050,5050,5050,0
|
|
20241219,095500,8001700,5050,5050,5050,5050,0
|
|
20241219,095400,8001700,5050,5050,5050,5050,0
|
|
20241219,095300,8001700,5050,5050,5050,5050,0
|
|
20241219,095200,8001700,5050,5050,5050,5050,0
|
|
20241219,095100,8001700,5050,5050,5050,5050,0
|
|
20241219,095000,8001700,5050,5050,5050,5050,0
|
|
20241219,094900,8001700,5050,5050,5050,5050,100
|
|
20241219,094800,7496700,5060,5060,5060,5060,0
|
|
20241219,094700,7496700,5060,5060,5060,5060,0
|
|
20241219,094600,7496700,5060,5060,5060,5060,0
|
|
20241219,094500,7496700,5060,5060,5060,5060,16
|
|
20241219,094400,7415740,5070,5070,5070,5070,0
|
|
20241219,094300,7415740,5070,5070,5070,5070,4
|
|
20241219,094200,7395460,5070,5070,5070,5070,1
|
|
20241219,094100,7390390,5060,5060,5060,5060,80
|
|
20241219,094000,6985590,5060,5060,5060,5060,91
|
|
20241219,093900,6525130,5060,5060,5070,5060,183
|
|
20241219,093800,5599140,5070,5070,5070,5070,0
|
|
20241219,093700,5599140,5070,5070,5070,5070,1
|
|
20241219,093600,5594070,5070,5070,5070,5070,0
|
|
20241219,093500,5594070,5070,5070,5070,5070,9
|
|
20241219,093400,5548440,5070,5070,5070,5070,5
|
|
20241219,093300,5523090,5070,5070,5070,5070,6
|
|
20241219,093200,5492670,5080,5080,5080,5080,0
|
|
20241219,093100,5492670,5080,5060,5080,5060,39
|
|
20241219,093000,5295310,5080,5080,5080,5080,0
|
|
20241219,092900,5295310,5080,5080,5080,5080,3
|
|
20241219,092800,5280070,5070,5070,5070,5070,30
|
|
20241219,092700,5127970,5070,5070,5070,5070,119
|
|
20241219,092600,4524640,5050,5070,5070,5050,2
|
|
20241219,092500,4514520,5050,5050,5050,5050,0
|
|
20241219,092400,4514520,5050,5060,5060,5050,15
|
|
20241219,092300,4438690,5070,5070,5070,5070,0
|
|
20241219,092200,4438690,5070,5070,5070,5070,0
|
|
20241219,092100,4438690,5070,5070,5070,5070,0
|
|
20241219,092000,4438690,5070,5070,5070,5070,0
|
|
20241219,091900,4438690,5070,5070,5070,5070,0
|
|
20241219,091800,4438690,5070,5070,5070,5070,14
|
|
20241219,091700,4367710,5070,5070,5070,5070,0
|
|
20241219,091600,4367710,5070,5070,5070,5070,104
|
|
20241219,091500,3840430,5070,5070,5070,5070,0
|
|
20241219,091400,3840430,5070,5070,5070,5070,0
|
|
20241219,091300,3840430,5070,5070,5070,5070,120
|
|
20241219,091200,3232030,5050,5050,5050,5050,0
|
|
20241219,091100,3232030,5050,5050,5050,5050,0
|
|
20241219,091000,3232030,5050,5050,5050,5050,0
|
|
20241219,090900,3232030,5050,5050,5050,5040,57
|
|
20241219,090800,2944350,5050,5050,5050,5050,16
|
|
20241219,090700,2863550,5050,5050,5050,5050,0
|
|
20241219,090600,2863550,5050,5050,5050,5050,1
|
|
20241219,090500,2858500,5050,5050,5050,5050,0
|
|
20241219,090400,2858500,5050,5050,5050,5050,0
|
|
20241219,090300,2858500,5050,5050,5050,5050,88
|
|
20241219,090200,2414100,5010,5010,5010,5010,0
|
|
20241219,090100,2414100,5010,5020,5020,5010,461
|
|
20241219,090000,100600,5030,5030,5030,5030,20
|