695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,203200,224501350,5110,5110,5110,5110,425
|
|
20241224,203100,224501350,5110,5110,5110,5110,0
|
|
20241224,203000,224501350,5110,5110,5110,5110,0
|
|
20241224,202900,224501350,5110,5110,5110,5110,0
|
|
20241224,202800,224501350,5110,5110,5110,5110,0
|
|
20241224,202700,224501350,5110,5110,5110,5110,0
|
|
20241224,202600,224501350,5110,5110,5110,5110,0
|
|
20241224,202500,224501350,5110,5110,5110,5110,0
|
|
20241224,202400,224501350,5110,5110,5110,5110,0
|
|
20241224,202300,224501350,5110,5110,5110,5110,0
|
|
20241224,202200,224501350,5110,5110,5110,5110,0
|
|
20241224,202100,224501350,5110,5110,5110,5110,0
|
|
20241224,202000,224501350,5110,5110,5110,5110,0
|
|
20241224,201900,224501350,5110,5110,5110,5110,0
|
|
20241224,201800,224501350,5110,5110,5110,5110,0
|
|
20241224,201700,224501350,5110,5110,5110,5110,0
|
|
20241224,201600,224501350,5110,5110,5110,5110,0
|
|
20241224,201500,224501350,5110,5110,5110,5110,0
|
|
20241224,201400,224501350,5110,5110,5110,5110,0
|
|
20241224,201300,224501350,5110,5110,5110,5110,0
|
|
20241224,201200,224501350,5110,5110,5110,5110,0
|
|
20241224,201100,224501350,5110,5110,5110,5110,0
|
|
20241224,201000,224501350,5110,5110,5110,5110,0
|
|
20241224,200900,224501350,5110,5110,5110,5110,0
|
|
20241224,200800,224501350,5110,5110,5110,5110,0
|
|
20241224,200700,224501350,5110,5110,5110,5110,0
|
|
20241224,200600,224501350,5110,5110,5110,5110,0
|
|
20241224,200500,224501350,5110,5110,5110,5110,0
|
|
20241224,200400,224501350,5110,5110,5110,5110,0
|
|
20241224,200300,224501350,5110,5110,5110,5110,0
|
|
20241224,200200,224501350,5110,5110,5110,5110,425
|
|
20241224,200100,224501350,5110,5110,5110,5110,0
|
|
20241224,200000,224501350,5110,5110,5110,5110,0
|
|
20241224,195900,224501350,5110,5110,5110,5110,0
|
|
20241224,195800,224501350,5110,5110,5110,5110,0
|
|
20241224,195700,224501350,5110,5110,5110,5110,0
|
|
20241224,195600,224501350,5110,5110,5110,5110,0
|
|
20241224,195500,224501350,5110,5110,5110,5110,0
|
|
20241224,195400,224501350,5110,5110,5110,5110,0
|
|
20241224,195300,224501350,5110,5110,5110,5110,0
|
|
20241224,195200,224501350,5110,5110,5110,5110,0
|
|
20241224,195100,224501350,5110,5110,5110,5110,0
|
|
20241224,195000,224501350,5110,5110,5110,5110,0
|
|
20241224,194900,224501350,5110,5110,5110,5110,0
|
|
20241224,194800,224501350,5110,5110,5110,5110,0
|
|
20241224,194700,224501350,5110,5110,5110,5110,0
|
|
20241224,194600,224501350,5110,5110,5110,5110,0
|
|
20241224,194500,224501350,5110,5110,5110,5110,0
|
|
20241224,194400,224501350,5110,5110,5110,5110,0
|
|
20241224,194300,224501350,5110,5110,5110,5110,0
|
|
20241224,194200,224501350,5110,5110,5110,5110,0
|
|
20241224,194100,224501350,5110,5110,5110,5110,0
|
|
20241224,194000,224501350,5110,5110,5110,5110,0
|
|
20241224,193900,224501350,5110,5110,5110,5110,0
|
|
20241224,193800,224501350,5110,5110,5110,5110,0
|
|
20241224,193700,224501350,5110,5110,5110,5110,0
|
|
20241224,193600,224501350,5110,5110,5110,5110,0
|
|
20241224,193500,224501350,5110,5110,5110,5110,0
|
|
20241224,193400,224501350,5110,5110,5110,5110,0
|
|
20241224,193300,224501350,5110,5110,5110,5110,0
|
|
20241224,193200,224501350,5110,5110,5110,5110,425
|
|
20241224,193100,224501350,5110,5110,5110,5110,0
|
|
20241224,193000,224501350,5110,5110,5110,5110,0
|
|
20241224,192900,224501350,5110,5110,5110,5110,0
|
|
20241224,192800,224501350,5110,5110,5110,5110,0
|
|
20241224,192700,224501350,5110,5110,5110,5110,0
|
|
20241224,192600,224501350,5110,5110,5110,5110,0
|
|
20241224,192500,224501350,5110,5110,5110,5110,0
|
|
20241224,192400,224501350,5110,5110,5110,5110,0
|
|
20241224,192300,224501350,5110,5110,5110,5110,0
|
|
20241224,192200,224501350,5110,5110,5110,5110,0
|
|
20241224,192100,224501350,5110,5110,5110,5110,0
|
|
20241224,192000,224501350,5110,5110,5110,5110,0
|
|
20241224,191900,224501350,5110,5110,5110,5110,0
|
|
20241224,191800,224501350,5110,5110,5110,5110,0
|
|
20241224,191700,224501350,5110,5110,5110,5110,0
|
|
20241224,191600,224501350,5110,5110,5110,5110,0
|
|
20241224,191500,224501350,5110,5110,5110,5110,0
|
|
20241224,191400,224501350,5110,5110,5110,5110,0
|
|
20241224,191300,224501350,5110,5110,5110,5110,0
|
|
20241224,191200,224501350,5110,5110,5110,5110,0
|
|
20241224,191100,224501350,5110,5110,5110,5110,0
|
|
20241224,191000,224501350,5110,5110,5110,5110,0
|
|
20241224,190900,224501350,5110,5110,5110,5110,0
|
|
20241224,190800,224501350,5110,5110,5110,5110,0
|
|
20241224,190700,224501350,5110,5110,5110,5110,0
|
|
20241224,190600,224501350,5110,5110,5110,5110,0
|
|
20241224,190500,224501350,5110,5110,5110,5110,0
|
|
20241224,190400,224501350,5110,5110,5110,5110,0
|
|
20241224,190300,224501350,5110,5110,5110,5110,0
|
|
20241224,190200,224501350,5110,5110,5110,5110,425
|
|
20241224,190100,224501350,5110,5110,5110,5110,0
|
|
20241224,190000,224501350,5110,5110,5110,5110,0
|
|
20241224,185900,224501350,5110,5110,5110,5110,0
|
|
20241224,185800,224501350,5110,5110,5110,5110,0
|
|
20241224,185700,224501350,5110,5110,5110,5110,0
|
|
20241224,185600,224501350,5110,5110,5110,5110,0
|
|
20241224,185500,224501350,5110,5110,5110,5110,0
|
|
20241224,185400,224501350,5110,5110,5110,5110,0
|
|
20241224,185300,224501350,5110,5110,5110,5110,0
|
|
20241224,185200,224501350,5110,5110,5110,5110,0
|
|
20241224,185100,224501350,5110,5110,5110,5110,0
|
|
20241224,185000,224501350,5110,5110,5110,5110,0
|
|
20241224,184900,224501350,5110,5110,5110,5110,0
|
|
20241224,184800,224501350,5110,5110,5110,5110,0
|
|
20241224,184700,224501350,5110,5110,5110,5110,0
|
|
20241224,184600,224501350,5110,5110,5110,5110,0
|
|
20241224,184500,224501350,5110,5110,5110,5110,0
|
|
20241224,184400,224501350,5110,5110,5110,5110,0
|
|
20241224,184300,224501350,5110,5110,5110,5110,0
|
|
20241224,184200,224501350,5110,5110,5110,5110,0
|
|
20241224,184100,224501350,5110,5110,5110,5110,0
|
|
20241224,184000,224501350,5110,5110,5110,5110,0
|
|
20241224,183900,224501350,5110,5110,5110,5110,0
|
|
20241224,183800,224501350,5110,5110,5110,5110,0
|
|
20241224,183700,224501350,5110,5110,5110,5110,0
|
|
20241224,183600,224501350,5110,5110,5110,5110,0
|
|
20241224,183500,224501350,5110,5110,5110,5110,0
|
|
20241224,183400,224501350,5110,5110,5110,5110,0
|
|
20241224,183300,224501350,5110,5110,5110,5110,0
|
|
20241224,183200,224501350,5110,5110,5110,5110,425
|
|
20241224,183100,224501350,5110,5110,5110,5110,0
|
|
20241224,183000,224501350,5110,5110,5110,5110,0
|
|
20241224,182900,224501350,5110,5110,5110,5110,0
|
|
20241224,182800,224501350,5110,5110,5110,5110,0
|
|
20241224,182700,224501350,5110,5110,5110,5110,0
|
|
20241224,182600,224501350,5110,5110,5110,5110,0
|
|
20241224,182500,224501350,5110,5110,5110,5110,0
|
|
20241224,182400,224501350,5110,5110,5110,5110,0
|
|
20241224,182300,224501350,5110,5110,5110,5110,0
|
|
20241224,182200,224501350,5110,5110,5110,5110,0
|
|
20241224,182100,224501350,5110,5110,5110,5110,0
|
|
20241224,182000,224501350,5110,5110,5110,5110,0
|
|
20241224,181900,224501350,5110,5110,5110,5110,0
|
|
20241224,181800,224501350,5110,5110,5110,5110,0
|
|
20241224,181700,224501350,5110,5110,5110,5110,0
|
|
20241224,181600,224501350,5110,5110,5110,5110,0
|
|
20241224,181500,224501350,5110,5110,5110,5110,0
|
|
20241224,181400,224501350,5110,5110,5110,5110,0
|
|
20241224,181300,224501350,5110,5110,5110,5110,0
|
|
20241224,181200,224501350,5110,5110,5110,5110,0
|
|
20241224,181100,224501350,5110,5110,5110,5110,0
|
|
20241224,181000,224501350,5110,5110,5110,5110,0
|
|
20241224,180900,224501350,5110,5110,5110,5110,0
|
|
20241224,180800,224501350,5110,5110,5110,5110,0
|
|
20241224,180700,224501350,5110,5110,5110,5110,0
|
|
20241224,180600,224501350,5110,5110,5110,5110,0
|
|
20241224,180500,224501350,5110,5110,5110,5110,0
|
|
20241224,180400,224501350,5110,5110,5110,5110,0
|
|
20241224,180300,224501350,5110,5110,5110,5110,0
|
|
20241224,180200,224501350,5110,5110,5110,5110,425
|
|
20241224,180100,224501350,5110,5110,5110,5110,0
|
|
20241224,180000,224501350,5110,5110,5110,5110,0
|
|
20241224,175900,224501350,5110,5110,5110,5110,0
|
|
20241224,175800,224501350,5110,5110,5110,5110,0
|
|
20241224,175700,224501350,5110,5110,5110,5110,0
|
|
20241224,175600,224501350,5110,5110,5110,5110,0
|
|
20241224,175500,224501350,5110,5110,5110,5110,0
|
|
20241224,175400,224501350,5110,5110,5110,5110,0
|
|
20241224,175300,224501350,5110,5110,5110,5110,0
|
|
20241224,175200,224501350,5110,5110,5110,5110,0
|
|
20241224,175100,224501350,5110,5110,5110,5110,0
|
|
20241224,175000,224501350,5110,5110,5110,5110,0
|
|
20241224,174900,224501350,5110,5110,5110,5110,0
|
|
20241224,174800,224501350,5110,5110,5110,5110,0
|
|
20241224,174700,224501350,5110,5110,5110,5110,0
|
|
20241224,174600,224501350,5110,5110,5110,5110,0
|
|
20241224,174500,224501350,5110,5110,5110,5110,0
|
|
20241224,174400,224501350,5110,5110,5110,5110,0
|
|
20241224,174300,224501350,5110,5110,5110,5110,0
|
|
20241224,174200,224501350,5110,5110,5110,5110,0
|
|
20241224,174100,224501350,5110,5110,5110,5110,0
|
|
20241224,174000,224501350,5110,5110,5110,5110,0
|
|
20241224,173900,224501350,5110,5110,5110,5110,0
|
|
20241224,173800,224501350,5110,5110,5110,5110,0
|
|
20241224,173700,224501350,5110,5110,5110,5110,0
|
|
20241224,173600,224501350,5110,5110,5110,5110,0
|
|
20241224,173500,224501350,5110,5110,5110,5110,0
|
|
20241224,173400,224501350,5110,5110,5110,5110,0
|
|
20241224,173300,224501350,5110,5110,5110,5110,0
|
|
20241224,173200,224501350,5110,5110,5110,5110,425
|
|
20241224,173100,224501350,5110,5110,5110,5110,0
|
|
20241224,173000,224501350,5110,5110,5110,5110,0
|
|
20241224,172900,224501350,5110,5110,5110,5110,0
|
|
20241224,172800,224501350,5110,5110,5110,5110,0
|
|
20241224,172700,224501350,5110,5110,5110,5110,0
|
|
20241224,172600,224501350,5110,5110,5110,5110,0
|
|
20241224,172500,224501350,5110,5110,5110,5110,0
|
|
20241224,172400,224501350,5110,5110,5110,5110,0
|
|
20241224,172300,224501350,5110,5110,5110,5110,0
|
|
20241224,172200,224501350,5110,5110,5110,5110,0
|
|
20241224,172100,224501350,5110,5110,5110,5110,0
|
|
20241224,172000,224501350,5110,5110,5110,5110,0
|
|
20241224,171900,224501350,5110,5110,5110,5110,0
|
|
20241224,171800,224501350,5110,5110,5110,5110,0
|
|
20241224,171700,224501350,5110,5110,5110,5110,0
|
|
20241224,171600,224501350,5110,5110,5110,5110,0
|
|
20241224,171500,224501350,5110,5110,5110,5110,0
|
|
20241224,171400,224501350,5110,5110,5110,5110,0
|
|
20241224,171300,224501350,5110,5110,5110,5110,0
|
|
20241224,171200,224501350,5110,5110,5110,5110,0
|
|
20241224,171100,224501350,5110,5110,5110,5110,0
|
|
20241224,171000,224501350,5110,5110,5110,5110,0
|
|
20241224,170900,224501350,5110,5110,5110,5110,0
|
|
20241224,170800,224501350,5110,5110,5110,5110,0
|
|
20241224,170700,224501350,5110,5110,5110,5110,0
|
|
20241224,170600,224501350,5110,5110,5110,5110,0
|
|
20241224,170500,224501350,5110,5110,5110,5110,0
|
|
20241224,170400,224501350,5110,5110,5110,5110,0
|
|
20241224,170300,224501350,5110,5110,5110,5110,0
|
|
20241224,170200,224501350,5110,5110,5110,5110,425
|
|
20241224,170100,224501350,5110,5110,5110,5110,0
|
|
20241224,170000,224501350,5110,5110,5110,5110,0
|
|
20241224,165900,224501350,5110,5110,5110,5110,0
|
|
20241224,165800,224501350,5110,5110,5110,5110,0
|
|
20241224,165700,224501350,5110,5110,5110,5110,0
|
|
20241224,165600,224501350,5110,5110,5110,5110,0
|
|
20241224,165500,224501350,5110,5110,5110,5110,0
|
|
20241224,165400,224501350,5110,5110,5110,5110,0
|
|
20241224,165300,224501350,5110,5110,5110,5110,0
|
|
20241224,165200,224501350,5110,5110,5110,5110,0
|
|
20241224,165100,224501350,5110,5110,5110,5110,0
|
|
20241224,165000,224501350,5110,5110,5110,5110,0
|
|
20241224,164900,224501350,5110,5110,5110,5110,0
|
|
20241224,164800,224501350,5110,5110,5110,5110,0
|
|
20241224,164700,224501350,5110,5110,5110,5110,0
|
|
20241224,164600,224501350,5110,5110,5110,5110,0
|
|
20241224,164500,224501350,5110,5110,5110,5110,0
|
|
20241224,164400,224501350,5110,5110,5110,5110,0
|
|
20241224,164300,224501350,5110,5110,5110,5110,0
|
|
20241224,164200,224501350,5110,5110,5110,5110,0
|
|
20241224,164100,224501350,5110,5110,5110,5110,0
|
|
20241224,164000,224501350,5110,5110,5110,5110,0
|
|
20241224,163900,224501350,5110,5110,5110,5110,0
|
|
20241224,163800,224501350,5110,5110,5110,5110,0
|
|
20241224,163700,224501350,5110,5110,5110,5110,0
|
|
20241224,163600,224501350,5110,5110,5110,5110,0
|
|
20241224,163500,224501350,5110,5110,5110,5110,0
|
|
20241224,163400,224501350,5110,5110,5110,5110,0
|
|
20241224,163300,224501350,5110,5110,5110,5110,0
|
|
20241224,163200,224501350,5110,5110,5110,5110,425
|
|
20241224,163100,224501350,5110,5110,5110,5110,0
|
|
20241224,163000,224501350,5110,5110,5110,5110,0
|
|
20241224,162900,224501350,5110,5110,5110,5110,0
|
|
20241224,162800,224501350,5110,5110,5110,5110,0
|
|
20241224,162700,224501350,5110,5110,5110,5110,0
|
|
20241224,162600,224501350,5110,5110,5110,5110,0
|
|
20241224,162500,224501350,5110,5110,5110,5110,0
|
|
20241224,162400,224501350,5110,5110,5110,5110,0
|
|
20241224,162300,224501350,5110,5110,5110,5110,0
|
|
20241224,162200,224501350,5110,5110,5110,5110,0
|
|
20241224,162100,224501350,5110,5110,5110,5110,0
|
|
20241224,162000,224501350,5110,5110,5110,5110,0
|
|
20241224,161900,224501350,5110,5110,5110,5110,0
|
|
20241224,161800,224501350,5110,5110,5110,5110,0
|
|
20241224,161700,224501350,5110,5110,5110,5110,0
|
|
20241224,161600,224501350,5110,5110,5110,5110,0
|
|
20241224,161500,224501350,5110,5110,5110,5110,0
|
|
20241224,161400,224501350,5110,5110,5110,5110,0
|
|
20241224,161300,224501350,5110,5110,5110,5110,0
|
|
20241224,161200,224501350,5110,5110,5110,5110,0
|
|
20241224,161100,224501350,5110,5110,5110,5110,0
|
|
20241224,161000,224501350,5110,5110,5110,5110,0
|
|
20241224,160900,224501350,5110,5110,5110,5110,0
|
|
20241224,160800,224501350,5110,5110,5110,5110,0
|
|
20241224,160700,224501350,5110,5110,5110,5110,0
|
|
20241224,160600,224501350,5110,5110,5110,5110,0
|
|
20241224,160500,224501350,5110,5110,5110,5110,0
|
|
20241224,160400,224501350,5110,5110,5110,5110,0
|
|
20241224,160300,224501350,5110,5110,5110,5110,0
|
|
20241224,160200,224501350,5110,5110,5110,5110,425
|
|
20241224,160100,224501350,5110,5110,5110,5110,0
|
|
20241224,160000,224501350,5110,5110,5110,5110,0
|
|
20241224,155900,224501350,5110,5110,5110,5110,0
|
|
20241224,155800,224501350,5110,5110,5110,5110,0
|
|
20241224,155700,224501350,5110,5110,5110,5110,0
|
|
20241224,155600,224501350,5110,5110,5110,5110,0
|
|
20241224,155500,224501350,5110,5110,5110,5110,0
|
|
20241224,155400,224501350,5110,5110,5110,5110,0
|
|
20241224,155300,224501350,5110,5110,5110,5110,0
|
|
20241224,155200,224501350,5110,5110,5110,5110,0
|
|
20241224,155100,224501350,5110,5110,5110,5110,0
|
|
20241224,155000,224501350,5110,5110,5110,5110,0
|
|
20241224,154900,224501350,5110,5110,5110,5110,0
|
|
20241224,154800,224501350,5110,5110,5110,5110,0
|
|
20241224,154700,224501350,5110,5110,5110,5110,0
|
|
20241224,154600,224501350,5110,5110,5110,5110,0
|
|
20241224,154500,224501350,5110,5110,5110,5110,0
|
|
20241224,154400,224501350,5110,5110,5110,5110,0
|
|
20241224,154300,224501350,5110,5110,5110,5110,0
|
|
20241224,154200,224501350,5110,5110,5110,5110,0
|
|
20241224,154100,224501350,5110,5110,5110,5110,0
|
|
20241224,154000,224501350,5110,5110,5110,5110,0
|
|
20241224,153900,224501350,5110,5110,5110,5110,0
|
|
20241224,153800,224501350,5110,5110,5110,5110,0
|
|
20241224,153700,224501350,5110,5110,5110,5110,0
|
|
20241224,153600,224501350,5110,5110,5110,5110,0
|
|
20241224,153500,224501350,5110,5110,5110,5110,0
|
|
20241224,153400,224501350,5110,5110,5110,5110,0
|
|
20241224,153300,224501350,5110,5110,5110,5110,0
|
|
20241224,153200,224501350,5110,5110,5110,5110,425
|
|
20241224,153100,224501350,5110,5110,5110,5110,0
|
|
20241224,153000,224501350,5110,5110,5110,5110,425
|
|
20241224,152900,222329600,5110,5110,5110,5110,0
|
|
20241224,152800,222329600,5110,5110,5110,5110,0
|
|
20241224,152700,222329600,5110,5110,5110,5110,0
|
|
20241224,152600,222329600,5110,5110,5110,5110,0
|
|
20241224,152500,222329600,5110,5110,5110,5110,0
|
|
20241224,152400,222329600,5110,5110,5110,5110,0
|
|
20241224,152300,222329600,5110,5110,5110,5110,0
|
|
20241224,152200,222329600,5110,5110,5110,5110,0
|
|
20241224,152100,222329600,5110,5110,5110,5110,0
|
|
20241224,152000,222329600,5110,5110,5110,5110,0
|
|
20241224,151900,222329600,5110,5100,5110,5100,59
|
|
20241224,151800,222028390,5100,5080,5100,5080,25
|
|
20241224,151700,221900910,5090,5090,5090,5090,0
|
|
20241224,151600,221900910,5090,5090,5090,5090,6
|
|
20241224,151500,221870370,5090,5090,5090,5090,0
|
|
20241224,151400,221870370,5090,5090,5090,5090,0
|
|
20241224,151300,221870370,5090,5090,5090,5090,0
|
|
20241224,151200,221870370,5090,5090,5090,5090,0
|
|
20241224,151100,221870370,5090,5090,5090,5090,0
|
|
20241224,151000,221870370,5090,5090,5090,5090,0
|
|
20241224,150900,221870370,5090,5090,5090,5090,60
|
|
20241224,150800,221564970,5110,5110,5110,5110,0
|
|
20241224,150700,221564970,5110,5110,5110,5110,0
|
|
20241224,150600,221564970,5110,5100,5110,5090,22
|
|
20241224,150500,221452850,5100,5100,5100,5100,201
|
|
20241224,150400,220427750,5110,5110,5110,5110,0
|
|
20241224,150300,220427750,5110,5120,5120,5110,560
|
|
20241224,150200,217565970,5130,5130,5130,5130,63
|
|
20241224,150100,217242780,5130,5130,5130,5130,0
|
|
20241224,150000,217242780,5130,5140,5140,5130,6
|
|
20241224,145900,217211950,5140,5140,5140,5140,3
|
|
20241224,145800,217196530,5150,5150,5150,5150,1
|
|
20241224,145700,217191380,5130,5130,5130,5130,0
|
|
20241224,145600,217191380,5130,5150,5150,5130,2231
|
|
20241224,145500,205734850,5200,5130,5200,5130,1539
|
|
20241224,145400,197787650,5150,5140,5170,5140,1542
|
|
20241224,145300,189823740,5120,5080,5250,5070,23692
|
|
20241224,145200,66794500,5080,5080,5080,5080,0
|
|
20241224,145100,66794500,5080,5080,5080,5080,0
|
|
20241224,145000,66794500,5080,5080,5080,5080,0
|
|
20241224,144900,66794500,5080,5080,5080,5080,0
|
|
20241224,144800,66794500,5080,5080,5080,5080,0
|
|
20241224,144700,66794500,5080,5080,5080,5080,0
|
|
20241224,144600,66794500,5080,5080,5080,5080,0
|
|
20241224,144500,66794500,5080,5080,5080,5080,3
|
|
20241224,144400,66779260,5050,5050,5050,5050,0
|
|
20241224,144300,66779260,5050,5050,5050,5050,0
|
|
20241224,144200,66779260,5050,5050,5050,5050,0
|
|
20241224,144100,66779260,5050,5050,5050,5050,0
|
|
20241224,144000,66779260,5050,5050,5050,5050,0
|
|
20241224,143900,66779260,5050,5050,5050,5050,0
|
|
20241224,143800,66779260,5050,5050,5050,5050,0
|
|
20241224,143700,66779260,5050,5050,5050,5050,0
|
|
20241224,143600,66779260,5050,5050,5050,5050,0
|
|
20241224,143500,66779260,5050,5050,5050,5050,0
|
|
20241224,143400,66779260,5050,5060,5060,5050,1249
|
|
20241224,143300,60461810,5070,5070,5070,5070,0
|
|
20241224,143200,60461810,5070,5070,5070,5070,0
|
|
20241224,143100,60461810,5070,5070,5070,5070,0
|
|
20241224,143000,60461810,5070,5070,5070,5070,0
|
|
20241224,142900,60461810,5070,5070,5070,5070,0
|
|
20241224,142800,60461810,5070,5070,5070,5070,0
|
|
20241224,142700,60461810,5070,5070,5070,5070,0
|
|
20241224,142600,60461810,5070,5070,5070,5070,10
|
|
20241224,142500,60411110,5070,5070,5070,5070,0
|
|
20241224,142400,60411110,5070,5070,5070,5070,0
|
|
20241224,142300,60411110,5070,5070,5070,5070,0
|
|
20241224,142200,60411110,5070,5070,5070,5070,0
|
|
20241224,142100,60411110,5070,5070,5070,5070,0
|
|
20241224,142000,60411110,5070,5070,5070,5070,221
|
|
20241224,141900,59290640,5070,5070,5070,5070,2
|
|
20241224,141800,59280500,5080,5080,5080,5080,0
|
|
20241224,141700,59280500,5080,5080,5080,5080,1
|
|
20241224,141600,59275420,5080,5080,5080,5080,1
|
|
20241224,141500,59270340,5080,5080,5080,5080,0
|
|
20241224,141400,59270340,5080,5080,5080,5080,0
|
|
20241224,141300,59270340,5080,5080,5080,5080,0
|
|
20241224,141200,59270340,5080,5080,5080,5080,0
|
|
20241224,141100,59270340,5080,5080,5080,5080,0
|
|
20241224,141000,59270340,5080,5080,5080,5080,0
|
|
20241224,140900,59270340,5080,5080,5080,5080,0
|
|
20241224,140800,59270340,5080,5080,5080,5080,1960
|
|
20241224,140700,49313540,5080,5080,5080,5080,50
|
|
20241224,140600,49059540,5090,5090,5090,5090,37
|
|
20241224,140500,48871210,5090,5080,5090,5080,999
|
|
20241224,140400,43796260,5080,5080,5080,5080,0
|
|
20241224,140300,43796260,5080,5080,5080,5080,0
|
|
20241224,140200,43796260,5080,5080,5080,5080,244
|
|
20241224,140100,42556740,5060,5060,5060,5060,0
|
|
20241224,140000,42556740,5060,5060,5060,5060,0
|
|
20241224,135900,42556740,5060,5060,5060,5060,966
|
|
20241224,135800,37668780,5050,5050,5050,5050,0
|
|
20241224,135700,37668780,5050,5050,5050,5050,0
|
|
20241224,135600,37668780,5050,5050,5050,5050,0
|
|
20241224,135500,37668780,5050,5050,5050,5050,0
|
|
20241224,135400,37668780,5050,5060,5060,5050,818
|
|
20241224,135300,33536800,5060,5060,5060,5060,0
|
|
20241224,135200,33536800,5060,5060,5060,5060,100
|
|
20241224,135100,33030800,5060,5060,5060,5060,50
|
|
20241224,135000,32777800,5050,5050,5050,5050,0
|
|
20241224,134900,32777800,5050,5050,5050,5050,0
|
|
20241224,134800,32777800,5050,5050,5050,5050,0
|
|
20241224,134700,32777800,5050,5060,5060,5050,52
|
|
20241224,134600,32514700,5050,5050,5050,5050,0
|
|
20241224,134500,32514700,5050,5050,5050,5050,0
|
|
20241224,134400,32514700,5050,5050,5050,5050,0
|
|
20241224,134300,32514700,5050,5050,5050,5050,0
|
|
20241224,134200,32514700,5050,5050,5050,5050,0
|
|
20241224,134100,32514700,5050,5050,5050,5050,0
|
|
20241224,134000,32514700,5050,5050,5050,5050,0
|
|
20241224,133900,32514700,5050,5050,5050,5050,0
|
|
20241224,133800,32514700,5050,5050,5050,5050,0
|
|
20241224,133700,32514700,5050,5050,5050,5050,0
|
|
20241224,133600,32514700,5050,5050,5050,5050,0
|
|
20241224,133500,32514700,5050,5050,5050,5050,0
|
|
20241224,133400,32514700,5050,5050,5050,5050,0
|
|
20241224,133300,32514700,5050,5050,5050,5050,0
|
|
20241224,133200,32514700,5050,5050,5050,5050,0
|
|
20241224,133100,32514700,5050,5050,5050,5050,0
|
|
20241224,133000,32514700,5050,5050,5050,5050,0
|
|
20241224,132900,32514700,5050,5050,5050,5050,0
|
|
20241224,132800,32514700,5050,5050,5050,5050,0
|
|
20241224,132700,32514700,5050,5050,5050,5050,100
|
|
20241224,132600,32009700,5050,5050,5050,5050,0
|
|
20241224,132500,32009700,5050,5050,5050,5050,0
|
|
20241224,132400,32009700,5050,5050,5050,5050,0
|
|
20241224,132300,32009700,5050,5050,5050,5050,0
|
|
20241224,132200,32009700,5050,5050,5050,5050,0
|
|
20241224,132100,32009700,5050,5050,5050,5050,0
|
|
20241224,132000,32009700,5050,5050,5050,5050,0
|
|
20241224,131900,32009700,5050,5050,5050,5050,0
|
|
20241224,131800,32009700,5050,5050,5050,5050,0
|
|
20241224,131700,32009700,5050,5050,5050,5050,0
|
|
20241224,131600,32009700,5050,5050,5050,5050,116
|
|
20241224,131500,31423900,5050,5050,5050,5050,0
|
|
20241224,131400,31423900,5050,5050,5050,5050,0
|
|
20241224,131300,31423900,5050,5050,5050,5050,0
|
|
20241224,131200,31423900,5050,5050,5050,5050,0
|
|
20241224,131100,31423900,5050,5050,5050,5050,0
|
|
20241224,131000,31423900,5050,5050,5050,5050,7
|
|
20241224,130900,31388550,5060,5060,5060,5060,0
|
|
20241224,130800,31388550,5060,5060,5060,5060,0
|
|
20241224,130700,31388550,5060,5060,5060,5060,0
|
|
20241224,130600,31388550,5060,5060,5060,5060,0
|
|
20241224,130500,31388550,5060,5060,5060,5060,0
|
|
20241224,130400,31388550,5060,5060,5060,5060,0
|
|
20241224,130300,31388550,5060,5060,5060,5060,0
|
|
20241224,130200,31388550,5060,5060,5060,5060,0
|
|
20241224,130100,31388550,5060,5060,5060,5060,0
|
|
20241224,130000,31388550,5060,5060,5060,5060,0
|
|
20241224,125900,31388550,5060,5060,5060,5060,0
|
|
20241224,125800,31388550,5060,5060,5060,5060,0
|
|
20241224,125700,31388550,5060,5060,5060,5060,0
|
|
20241224,125600,31388550,5060,5060,5060,5060,0
|
|
20241224,125500,31388550,5060,5060,5060,5060,0
|
|
20241224,125400,31388550,5060,5060,5060,5060,0
|
|
20241224,125300,31388550,5060,5060,5060,5060,2
|
|
20241224,125200,31378430,5050,5050,5050,5050,0
|
|
20241224,125100,31378430,5050,5050,5050,5050,0
|
|
20241224,125000,31378430,5050,5050,5050,5050,1
|
|
20241224,124900,31373380,5060,5060,5060,5060,0
|
|
20241224,124800,31373380,5060,5060,5060,5060,0
|
|
20241224,124700,31373380,5060,5060,5060,5060,0
|
|
20241224,124600,31373380,5060,5060,5060,5060,0
|
|
20241224,124500,31373380,5060,5060,5060,5060,0
|
|
20241224,124400,31373380,5060,5060,5060,5060,3
|
|
20241224,124300,31358200,5040,5040,5040,5040,0
|
|
20241224,124200,31358200,5040,5040,5040,5040,0
|
|
20241224,124100,31358200,5040,5040,5040,5040,0
|
|
20241224,124000,31358200,5040,5040,5040,5040,0
|
|
20241224,123900,31358200,5040,5040,5040,5040,200
|
|
20241224,123800,30350200,5050,5050,5050,5050,0
|
|
20241224,123700,30350200,5050,5050,5050,5050,0
|
|
20241224,123600,30350200,5050,5050,5050,5050,0
|
|
20241224,123500,30350200,5050,5050,5050,5050,0
|
|
20241224,123400,30350200,5050,5050,5050,5050,0
|
|
20241224,123300,30350200,5050,5050,5050,5050,0
|
|
20241224,123200,30350200,5050,5050,5050,5050,0
|
|
20241224,123100,30350200,5050,5050,5050,5050,0
|
|
20241224,123000,30350200,5050,5050,5050,5050,0
|
|
20241224,122900,30350200,5050,5050,5050,5050,0
|
|
20241224,122800,30350200,5050,5050,5050,5050,0
|
|
20241224,122700,30350200,5050,5050,5050,5050,77
|
|
20241224,122600,29961350,5050,5050,5050,5050,0
|
|
20241224,122500,29961350,5050,5050,5050,5050,0
|
|
20241224,122400,29961350,5050,5050,5050,5050,0
|
|
20241224,122300,29961350,5050,5050,5050,5050,0
|
|
20241224,122200,29961350,5050,5050,5050,5050,0
|
|
20241224,122100,29961350,5050,5050,5050,5050,0
|
|
20241224,122000,29961350,5050,5050,5050,5050,0
|
|
20241224,121900,29961350,5050,5050,5050,5050,0
|
|
20241224,121800,29961350,5050,5050,5050,5050,0
|
|
20241224,121700,29961350,5050,5050,5050,5050,200
|
|
20241224,121600,28951350,5050,5050,5050,5050,0
|
|
20241224,121500,28951350,5050,5050,5050,5050,0
|
|
20241224,121400,28951350,5050,5050,5050,5050,0
|
|
20241224,121300,28951350,5050,5050,5050,5050,0
|
|
20241224,121200,28951350,5050,5050,5050,5050,0
|
|
20241224,121100,28951350,5050,5050,5050,5050,0
|
|
20241224,121000,28951350,5050,5050,5050,5050,0
|
|
20241224,120900,28951350,5050,5050,5050,5050,1
|
|
20241224,120800,28946300,5050,5050,5050,5050,0
|
|
20241224,120700,28946300,5050,5050,5050,5050,0
|
|
20241224,120600,28946300,5050,5050,5050,5050,0
|
|
20241224,120500,28946300,5050,5050,5050,5050,0
|
|
20241224,120400,28946300,5050,5050,5050,5050,0
|
|
20241224,120300,28946300,5050,5050,5050,5050,10
|
|
20241224,120200,28895800,5050,5050,5050,5050,0
|
|
20241224,120100,28895800,5050,5050,5050,5050,0
|
|
20241224,120000,28895800,5050,5050,5050,5050,0
|
|
20241224,115900,28895800,5050,5050,5050,5050,0
|
|
20241224,115800,28895800,5050,5050,5050,5050,0
|
|
20241224,115700,28895800,5050,5050,5050,5050,0
|
|
20241224,115600,28895800,5050,5050,5050,5050,0
|
|
20241224,115500,28895800,5050,5050,5050,5050,1
|
|
20241224,115400,28890750,5050,5050,5050,5050,0
|
|
20241224,115300,28890750,5050,5050,5050,5050,0
|
|
20241224,115200,28890750,5050,5050,5050,5050,0
|
|
20241224,115100,28890750,5050,5050,5050,5050,0
|
|
20241224,115000,28890750,5050,5050,5050,5050,0
|
|
20241224,114900,28890750,5050,5050,5050,5050,0
|
|
20241224,114800,28890750,5050,5050,5050,5050,0
|
|
20241224,114700,28890750,5050,5050,5050,5050,0
|
|
20241224,114600,28890750,5050,5050,5050,5050,1
|
|
20241224,114500,28885700,5050,5050,5050,5050,93
|
|
20241224,114400,28416050,5050,5050,5050,5050,0
|
|
20241224,114300,28416050,5050,5050,5050,5050,0
|
|
20241224,114200,28416050,5050,5050,5050,5050,7
|
|
20241224,114100,28380700,5060,5060,5060,5060,0
|
|
20241224,114000,28380700,5060,5060,5060,5060,1
|
|
20241224,113900,28375640,5050,5050,5050,5050,0
|
|
20241224,113800,28375640,5050,5050,5050,5050,34
|
|
20241224,113700,28203940,5060,5060,5060,5060,0
|
|
20241224,113600,28203940,5060,5060,5060,5060,0
|
|
20241224,113500,28203940,5060,5060,5060,5060,0
|
|
20241224,113400,28203940,5060,5060,5060,5060,0
|
|
20241224,113300,28203940,5060,5060,5060,5060,0
|
|
20241224,113200,28203940,5060,5060,5060,5060,300
|
|
20241224,113100,26685940,5060,5060,5060,5060,0
|
|
20241224,113000,26685940,5060,5060,5060,5060,0
|
|
20241224,112900,26685940,5060,5060,5060,5060,0
|
|
20241224,112800,26685940,5060,5060,5060,5060,0
|
|
20241224,112700,26685940,5060,5060,5060,5060,0
|
|
20241224,112600,26685940,5060,5060,5060,5060,0
|
|
20241224,112500,26685940,5060,5060,5060,5060,0
|
|
20241224,112400,26685940,5060,5060,5060,5060,0
|
|
20241224,112300,26685940,5060,5060,5060,5060,0
|
|
20241224,112200,26685940,5060,5060,5060,5060,60
|
|
20241224,112100,26382340,5070,5070,5070,5070,0
|
|
20241224,112000,26382340,5070,5070,5070,5070,0
|
|
20241224,111900,26382340,5070,5070,5070,5070,0
|
|
20241224,111800,26382340,5070,5070,5070,5070,30
|
|
20241224,111700,26230240,5070,5070,5070,5070,0
|
|
20241224,111600,26230240,5070,5070,5070,5070,0
|
|
20241224,111500,26230240,5070,5070,5070,5070,0
|
|
20241224,111400,26230240,5070,5070,5070,5070,0
|
|
20241224,111300,26230240,5070,5070,5070,5070,4
|
|
20241224,111200,26209960,5070,5070,5070,5070,0
|
|
20241224,111100,26209960,5070,5070,5070,5070,0
|
|
20241224,111000,26209960,5070,5070,5070,5070,0
|
|
20241224,110900,26209960,5070,5070,5070,5070,47
|
|
20241224,110800,25971670,5050,5050,5050,5050,0
|
|
20241224,110700,25971670,5050,5050,5050,5050,0
|
|
20241224,110600,25971670,5050,5050,5050,5050,0
|
|
20241224,110500,25971670,5050,5050,5050,5050,0
|
|
20241224,110400,25971670,5050,5050,5050,5050,0
|
|
20241224,110300,25971670,5050,5050,5050,5050,0
|
|
20241224,110200,25971670,5050,5050,5050,5050,0
|
|
20241224,110100,25971670,5050,5050,5050,5050,0
|
|
20241224,110000,25971670,5050,5050,5050,5050,0
|
|
20241224,105900,25971670,5050,5050,5050,5050,0
|
|
20241224,105800,25971670,5050,5050,5050,5050,0
|
|
20241224,105700,25971670,5050,5050,5050,5050,0
|
|
20241224,105600,25971670,5050,5050,5050,5050,0
|
|
20241224,105500,25971670,5050,5050,5050,5050,0
|
|
20241224,105400,25971670,5050,5050,5050,5050,0
|
|
20241224,105300,25971670,5050,5050,5050,5050,0
|
|
20241224,105200,25971670,5050,5050,5050,5050,0
|
|
20241224,105100,25971670,5050,5050,5050,5050,0
|
|
20241224,105000,25971670,5050,5050,5050,5050,0
|
|
20241224,104900,25971670,5050,5050,5050,5050,0
|
|
20241224,104800,25971670,5050,5050,5050,5050,0
|
|
20241224,104700,25971670,5050,5050,5050,5050,0
|
|
20241224,104600,25971670,5050,5050,5050,5050,0
|
|
20241224,104500,25971670,5050,5050,5050,5050,0
|
|
20241224,104400,25971670,5050,5050,5050,5050,0
|
|
20241224,104300,25971670,5050,5050,5050,5050,0
|
|
20241224,104200,25971670,5050,5050,5050,5050,200
|
|
20241224,104100,24961670,5050,5050,5050,5050,0
|
|
20241224,104000,24961670,5050,5050,5050,5050,0
|
|
20241224,103900,24961670,5050,5050,5050,5050,0
|
|
20241224,103800,24961670,5050,5060,5060,5050,151
|
|
20241224,103700,24197620,5080,5080,5080,5080,0
|
|
20241224,103600,24197620,5080,5080,5080,5080,0
|
|
20241224,103500,24197620,5080,5080,5080,5080,0
|
|
20241224,103400,24197620,5080,5080,5080,5080,0
|
|
20241224,103300,24197620,5080,5080,5080,5080,0
|
|
20241224,103200,24197620,5080,5080,5080,5080,0
|
|
20241224,103100,24197620,5080,5080,5080,5080,0
|
|
20241224,103000,24197620,5080,5080,5080,5080,0
|
|
20241224,102900,24197620,5080,5080,5080,5080,0
|
|
20241224,102800,24197620,5080,5080,5080,5080,0
|
|
20241224,102700,24197620,5080,5080,5080,5080,0
|
|
20241224,102600,24197620,5080,5080,5080,5080,0
|
|
20241224,102500,24197620,5080,5080,5080,5080,0
|
|
20241224,102400,24197620,5080,5080,5080,5080,0
|
|
20241224,102300,24197620,5080,5080,5080,5080,0
|
|
20241224,102200,24197620,5080,5080,5080,5080,0
|
|
20241224,102100,24197620,5080,5080,5080,5080,0
|
|
20241224,102000,24197620,5080,5080,5080,5080,0
|
|
20241224,101900,24197620,5080,5080,5080,5080,0
|
|
20241224,101800,24197620,5080,5080,5080,5080,0
|
|
20241224,101700,24197620,5080,5080,5080,5080,0
|
|
20241224,101600,24197620,5080,5080,5080,5080,0
|
|
20241224,101500,24197620,5080,5080,5080,5080,0
|
|
20241224,101400,24197620,5080,5080,5080,5080,0
|
|
20241224,101300,24197620,5080,5080,5080,5080,13
|
|
20241224,101200,24131580,5080,5080,5080,5080,0
|
|
20241224,101100,24131580,5080,5080,5080,5080,0
|
|
20241224,101000,24131580,5080,5080,5080,5080,0
|
|
20241224,100900,24131580,5080,5080,5080,5080,2
|
|
20241224,100800,24121420,5080,5080,5080,5080,1
|
|
20241224,100700,24116340,5060,5070,5070,5060,419
|
|
20241224,100600,21995990,5080,5080,5080,5080,0
|
|
20241224,100500,21995990,5080,5080,5080,5080,0
|
|
20241224,100400,21995990,5080,5080,5080,5080,142
|
|
20241224,100300,21274630,5080,5080,5080,5080,0
|
|
20241224,100200,21274630,5080,5080,5080,5080,1
|
|
20241224,100100,21269550,5080,5080,5080,5080,0
|
|
20241224,100000,21269550,5080,5080,5080,5080,0
|
|
20241224,095900,21269550,5080,5080,5080,5080,1
|
|
20241224,095800,21264470,5080,5080,5080,5080,0
|
|
20241224,095700,21264470,5080,5080,5080,5080,0
|
|
20241224,095600,21264470,5080,5080,5080,5080,2
|
|
20241224,095500,21254310,5080,5080,5080,5080,0
|
|
20241224,095400,21254310,5080,5080,5080,5080,0
|
|
20241224,095300,21254310,5080,5080,5080,5080,0
|
|
20241224,095200,21254310,5080,5090,5090,5080,242
|
|
20241224,095100,20024940,5080,5080,5080,5080,0
|
|
20241224,095000,20024940,5080,5080,5080,5080,0
|
|
20241224,094900,20024940,5080,5080,5080,5080,0
|
|
20241224,094800,20024940,5080,5080,5080,5080,0
|
|
20241224,094700,20024940,5080,5080,5080,5080,0
|
|
20241224,094600,20024940,5080,5080,5080,5080,159
|
|
20241224,094500,19217220,5080,5080,5080,5080,20
|
|
20241224,094400,19115620,5080,5080,5080,5080,0
|
|
20241224,094300,19115620,5080,5080,5080,5080,0
|
|
20241224,094200,19115620,5080,5080,5080,5080,185
|
|
20241224,094100,18175820,5080,5080,5080,5080,11
|
|
20241224,094000,18119940,5070,5070,5070,5070,0
|
|
20241224,093900,18119940,5070,5070,5070,5070,0
|
|
20241224,093800,18119940,5070,5070,5070,5070,0
|
|
20241224,093700,18119940,5070,5070,5070,5070,0
|
|
20241224,093600,18119940,5070,5070,5070,5070,0
|
|
20241224,093500,18119940,5070,5080,5080,5070,474
|
|
20241224,093400,15716750,5070,5070,5070,5070,0
|
|
20241224,093300,15716750,5070,5070,5070,5070,0
|
|
20241224,093200,15716750,5070,5070,5070,5070,0
|
|
20241224,093100,15716750,5070,5070,5070,5070,395
|
|
20241224,093000,13714100,5070,5070,5070,5070,0
|
|
20241224,092900,13714100,5070,5070,5070,5070,0
|
|
20241224,092800,13714100,5070,5070,5070,5070,9
|
|
20241224,092700,13668470,5080,5080,5080,5080,3
|
|
20241224,092600,13653230,5080,5090,5090,5080,260
|
|
20241224,092500,12332260,5090,5090,5090,5090,0
|
|
20241224,092400,12332260,5090,5090,5090,5090,0
|
|
20241224,092300,12332260,5090,5090,5090,5090,0
|
|
20241224,092200,12332260,5090,5090,5090,5090,85
|
|
20241224,092100,11899610,5090,5090,5090,5090,20
|
|
20241224,092000,11797810,5100,5100,5100,5100,15
|
|
20241224,091900,11721310,5100,5100,5100,5100,0
|
|
20241224,091800,11721310,5100,5100,5100,5100,0
|
|
20241224,091700,11721310,5100,5100,5100,5100,0
|
|
20241224,091600,11721310,5100,5100,5100,5100,0
|
|
20241224,091500,11721310,5100,5100,5100,5100,0
|
|
20241224,091400,11721310,5100,5100,5100,5100,0
|
|
20241224,091300,11721310,5100,5100,5100,5100,0
|
|
20241224,091200,11721310,5100,5100,5100,5100,0
|
|
20241224,091100,11721310,5100,5100,5100,5100,0
|
|
20241224,091000,11721310,5100,5100,5100,5100,505
|
|
20241224,090900,9145810,5110,5110,5110,5110,5
|
|
20241224,090800,9120260,5110,5110,5110,5110,0
|
|
20241224,090700,9120260,5110,5110,5120,5110,829
|
|
20241224,090600,4882050,5100,5100,5100,5100,292
|
|
20241224,090500,3392850,5100,5100,5100,5100,203
|
|
20241224,090400,2357550,5070,5070,5070,5070,0
|
|
20241224,090300,2357550,5070,5070,5070,5070,0
|
|
20241224,090200,2357550,5070,5070,5070,5070,0
|
|
20241224,090100,2357550,5070,5070,5070,5070,0
|
|
20241224,090000,2357550,5070,5070,5070,5070,465
|