621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,191800,113107920,5860,5860,5860,5860,275
|
|
20241217,191700,113107920,5860,5860,5860,5860,0
|
|
20241217,191600,113107920,5860,5860,5860,5860,0
|
|
20241217,191500,113107920,5860,5860,5860,5860,0
|
|
20241217,191400,113107920,5860,5860,5860,5860,0
|
|
20241217,191300,113107920,5860,5860,5860,5860,0
|
|
20241217,191200,113107920,5860,5860,5860,5860,0
|
|
20241217,191100,113107920,5860,5860,5860,5860,0
|
|
20241217,191000,113107920,5860,5860,5860,5860,0
|
|
20241217,190900,113107920,5860,5860,5860,5860,0
|
|
20241217,190800,113107920,5860,5860,5860,5860,0
|
|
20241217,190700,113107920,5860,5860,5860,5860,0
|
|
20241217,190600,113107920,5860,5860,5860,5860,0
|
|
20241217,190500,113107920,5860,5860,5860,5860,0
|
|
20241217,190400,113107920,5860,5860,5860,5860,0
|
|
20241217,190300,113107920,5860,5860,5860,5860,0
|
|
20241217,190200,113107920,5860,5860,5860,5860,0
|
|
20241217,190100,113107920,5860,5860,5860,5860,0
|
|
20241217,190000,113107920,5860,5860,5860,5860,0
|
|
20241217,185900,113107920,5860,5860,5860,5860,0
|
|
20241217,185800,113107920,5860,5860,5860,5860,0
|
|
20241217,185700,113107920,5860,5860,5860,5860,0
|
|
20241217,185600,113107920,5860,5860,5860,5860,0
|
|
20241217,185500,113107920,5860,5860,5860,5860,0
|
|
20241217,185400,113107920,5860,5860,5860,5860,0
|
|
20241217,185300,113107920,5860,5860,5860,5860,0
|
|
20241217,185200,113107920,5860,5860,5860,5860,0
|
|
20241217,185100,113107920,5860,5860,5860,5860,0
|
|
20241217,185000,113107920,5860,5860,5860,5860,0
|
|
20241217,184900,113107920,5860,5860,5860,5860,0
|
|
20241217,184800,113107920,5860,5860,5860,5860,275
|
|
20241217,184700,113107920,5860,5860,5860,5860,0
|
|
20241217,184600,113107920,5860,5860,5860,5860,0
|
|
20241217,184500,113107920,5860,5860,5860,5860,0
|
|
20241217,184400,113107920,5860,5860,5860,5860,0
|
|
20241217,184300,113107920,5860,5860,5860,5860,0
|
|
20241217,184200,113107920,5860,5860,5860,5860,0
|
|
20241217,184100,113107920,5860,5860,5860,5860,0
|
|
20241217,184000,113107920,5860,5860,5860,5860,0
|
|
20241217,183900,113107920,5860,5860,5860,5860,0
|
|
20241217,183800,113107920,5860,5860,5860,5860,0
|
|
20241217,183700,113107920,5860,5860,5860,5860,0
|
|
20241217,183600,113107920,5860,5860,5860,5860,0
|
|
20241217,183500,113107920,5860,5860,5860,5860,0
|
|
20241217,183400,113107920,5860,5860,5860,5860,0
|
|
20241217,183300,113107920,5860,5860,5860,5860,0
|
|
20241217,183200,113107920,5860,5860,5860,5860,0
|
|
20241217,183100,113107920,5860,5860,5860,5860,0
|
|
20241217,183000,113107920,5860,5860,5860,5860,0
|
|
20241217,182900,113107920,5860,5860,5860,5860,0
|
|
20241217,182800,113107920,5860,5860,5860,5860,0
|
|
20241217,182700,113107920,5860,5860,5860,5860,0
|
|
20241217,182600,113107920,5860,5860,5860,5860,0
|
|
20241217,182500,113107920,5860,5860,5860,5860,0
|
|
20241217,182400,113107920,5860,5860,5860,5860,0
|
|
20241217,182300,113107920,5860,5860,5860,5860,0
|
|
20241217,182200,113107920,5860,5860,5860,5860,0
|
|
20241217,182100,113107920,5860,5860,5860,5860,0
|
|
20241217,182000,113107920,5860,5860,5860,5860,0
|
|
20241217,181900,113107920,5860,5860,5860,5860,0
|
|
20241217,181800,113107920,5860,5860,5860,5860,275
|
|
20241217,181700,113107920,5860,5860,5860,5860,0
|
|
20241217,181600,113107920,5860,5860,5860,5860,0
|
|
20241217,181500,113107920,5860,5860,5860,5860,0
|
|
20241217,181400,113107920,5860,5860,5860,5860,0
|
|
20241217,181300,113107920,5860,5860,5860,5860,0
|
|
20241217,181200,113107920,5860,5860,5860,5860,0
|
|
20241217,181100,113107920,5860,5860,5860,5860,0
|
|
20241217,181000,113107920,5860,5860,5860,5860,0
|
|
20241217,180900,113107920,5860,5860,5860,5860,0
|
|
20241217,180800,113107920,5860,5860,5860,5860,0
|
|
20241217,180700,113107920,5860,5860,5860,5860,0
|
|
20241217,180600,113107920,5860,5860,5860,5860,0
|
|
20241217,180500,113107920,5860,5860,5860,5860,0
|
|
20241217,180400,113107920,5860,5860,5860,5860,0
|
|
20241217,180300,113107920,5860,5860,5860,5860,0
|
|
20241217,180200,113107920,5860,5860,5860,5860,0
|
|
20241217,180100,113107920,5860,5860,5860,5860,0
|
|
20241217,180000,113107920,5860,5860,5860,5860,0
|
|
20241217,175900,113107920,5860,5860,5860,5860,0
|
|
20241217,175800,113107920,5860,5860,5860,5860,0
|
|
20241217,175700,113107920,5860,5860,5860,5860,0
|
|
20241217,175600,113107920,5860,5860,5860,5860,0
|
|
20241217,175500,113107920,5860,5860,5860,5860,0
|
|
20241217,175400,113107920,5860,5860,5860,5860,0
|
|
20241217,175300,113107920,5860,5860,5860,5860,0
|
|
20241217,175200,113107920,5860,5860,5860,5860,0
|
|
20241217,175100,113107920,5860,5860,5860,5860,0
|
|
20241217,175000,113107920,5860,5860,5860,5860,0
|
|
20241217,174900,113107920,5860,5860,5860,5860,0
|
|
20241217,174800,113107920,5860,5860,5860,5860,275
|
|
20241217,174700,113107920,5860,5860,5860,5860,0
|
|
20241217,174600,113107920,5860,5860,5860,5860,0
|
|
20241217,174500,113107920,5860,5860,5860,5860,0
|
|
20241217,174400,113107920,5860,5860,5860,5860,0
|
|
20241217,174300,113107920,5860,5860,5860,5860,0
|
|
20241217,174200,113107920,5860,5860,5860,5860,0
|
|
20241217,174100,113107920,5860,5860,5860,5860,0
|
|
20241217,174000,113107920,5860,5860,5860,5860,0
|
|
20241217,173900,113107920,5860,5860,5860,5860,0
|
|
20241217,173800,113107920,5860,5860,5860,5860,0
|
|
20241217,173700,113107920,5860,5860,5860,5860,0
|
|
20241217,173600,113107920,5860,5860,5860,5860,0
|
|
20241217,173500,113107920,5860,5860,5860,5860,0
|
|
20241217,173400,113107920,5860,5860,5860,5860,0
|
|
20241217,173300,113107920,5860,5860,5860,5860,0
|
|
20241217,173200,113107920,5860,5860,5860,5860,0
|
|
20241217,173100,113107920,5860,5860,5860,5860,0
|
|
20241217,173000,113107920,5860,5860,5860,5860,0
|
|
20241217,172900,113107920,5860,5860,5860,5860,0
|
|
20241217,172800,113107920,5860,5860,5860,5860,0
|
|
20241217,172700,113107920,5860,5860,5860,5860,0
|
|
20241217,172600,113107920,5860,5860,5860,5860,0
|
|
20241217,172500,113107920,5860,5860,5860,5860,0
|
|
20241217,172400,113107920,5860,5860,5860,5860,0
|
|
20241217,172300,113107920,5860,5860,5860,5860,0
|
|
20241217,172200,113107920,5860,5860,5860,5860,0
|
|
20241217,172100,113107920,5860,5860,5860,5860,0
|
|
20241217,172000,113107920,5860,5860,5860,5860,0
|
|
20241217,171900,113107920,5860,5860,5860,5860,0
|
|
20241217,171800,113107920,5860,5860,5860,5860,275
|
|
20241217,171700,113107920,5860,5860,5860,5860,0
|
|
20241217,171600,113107920,5860,5860,5860,5860,0
|
|
20241217,171500,113107920,5860,5860,5860,5860,0
|
|
20241217,171400,113107920,5860,5860,5860,5860,0
|
|
20241217,171300,113107920,5860,5860,5860,5860,0
|
|
20241217,171200,113107920,5860,5860,5860,5860,0
|
|
20241217,171100,113107920,5860,5860,5860,5860,0
|
|
20241217,171000,113107920,5860,5860,5860,5860,0
|
|
20241217,170900,113107920,5860,5860,5860,5860,0
|
|
20241217,170800,113107920,5860,5860,5860,5860,0
|
|
20241217,170700,113107920,5860,5860,5860,5860,0
|
|
20241217,170600,113107920,5860,5860,5860,5860,0
|
|
20241217,170500,113107920,5860,5860,5860,5860,0
|
|
20241217,170400,113107920,5860,5860,5860,5860,0
|
|
20241217,170300,113107920,5860,5860,5860,5860,0
|
|
20241217,170200,113107920,5860,5860,5860,5860,0
|
|
20241217,170100,113107920,5860,5860,5860,5860,0
|
|
20241217,170000,113107920,5860,5860,5860,5860,0
|
|
20241217,165900,113107920,5860,5860,5860,5860,0
|
|
20241217,165800,113107920,5860,5860,5860,5860,0
|
|
20241217,165700,113107920,5860,5860,5860,5860,0
|
|
20241217,165600,113107920,5860,5860,5860,5860,0
|
|
20241217,165500,113107920,5860,5860,5860,5860,0
|
|
20241217,165400,113107920,5860,5860,5860,5860,0
|
|
20241217,165300,113107920,5860,5860,5860,5860,0
|
|
20241217,165200,113107920,5860,5860,5860,5860,0
|
|
20241217,165100,113107920,5860,5860,5860,5860,0
|
|
20241217,165000,113107920,5860,5860,5860,5860,0
|
|
20241217,164900,113107920,5860,5860,5860,5860,0
|
|
20241217,164800,113107920,5860,5860,5860,5860,275
|
|
20241217,164700,113107920,5860,5860,5860,5860,0
|
|
20241217,164600,113107920,5860,5860,5860,5860,0
|
|
20241217,164500,113107920,5860,5860,5860,5860,0
|
|
20241217,164400,113107920,5860,5860,5860,5860,0
|
|
20241217,164300,113107920,5860,5860,5860,5860,0
|
|
20241217,164200,113107920,5860,5860,5860,5860,0
|
|
20241217,164100,113107920,5860,5860,5860,5860,0
|
|
20241217,164000,113107920,5860,5860,5860,5860,0
|
|
20241217,163900,113107920,5860,5860,5860,5860,0
|
|
20241217,163800,113107920,5860,5860,5860,5860,0
|
|
20241217,163700,113107920,5860,5860,5860,5860,0
|
|
20241217,163600,113107920,5860,5860,5860,5860,0
|
|
20241217,163500,113107920,5860,5860,5860,5860,0
|
|
20241217,163400,113107920,5860,5860,5860,5860,0
|
|
20241217,163300,113107920,5860,5860,5860,5860,0
|
|
20241217,163200,113107920,5860,5860,5860,5860,0
|
|
20241217,163100,113107920,5860,5860,5860,5860,0
|
|
20241217,163000,113107920,5860,5860,5860,5860,0
|
|
20241217,162900,113107920,5860,5860,5860,5860,0
|
|
20241217,162800,113107920,5860,5860,5860,5860,0
|
|
20241217,162700,113107920,5860,5860,5860,5860,0
|
|
20241217,162600,113107920,5860,5860,5860,5860,0
|
|
20241217,162500,113107920,5860,5860,5860,5860,0
|
|
20241217,162400,113107920,5860,5860,5860,5860,0
|
|
20241217,162300,113107920,5860,5860,5860,5860,0
|
|
20241217,162200,113107920,5860,5860,5860,5860,0
|
|
20241217,162100,113107920,5860,5860,5860,5860,0
|
|
20241217,162000,113107920,5860,5860,5860,5860,0
|
|
20241217,161900,113107920,5860,5860,5860,5860,0
|
|
20241217,161800,113107920,5860,5860,5860,5860,275
|
|
20241217,161700,113107920,5860,5860,5860,5860,0
|
|
20241217,161600,113107920,5860,5860,5860,5860,0
|
|
20241217,161500,113107920,5860,5860,5860,5860,0
|
|
20241217,161400,113107920,5860,5860,5860,5860,0
|
|
20241217,161300,113107920,5860,5860,5860,5860,0
|
|
20241217,161200,113107920,5860,5860,5860,5860,0
|
|
20241217,161100,113107920,5860,5860,5860,5860,0
|
|
20241217,161000,113107920,5860,5860,5860,5860,0
|
|
20241217,160900,113107920,5860,5860,5860,5860,0
|
|
20241217,160800,113107920,5860,5860,5860,5860,0
|
|
20241217,160700,113107920,5860,5860,5860,5860,0
|
|
20241217,160600,113107920,5860,5860,5860,5860,0
|
|
20241217,160500,113107920,5860,5860,5860,5860,0
|
|
20241217,160400,113107920,5860,5860,5860,5860,0
|
|
20241217,160300,113107920,5860,5860,5860,5860,0
|
|
20241217,160200,113107920,5860,5860,5860,5860,0
|
|
20241217,160100,113107920,5860,5860,5860,5860,0
|
|
20241217,160000,113107920,5860,5860,5860,5860,0
|
|
20241217,155900,113107920,5860,5860,5860,5860,0
|
|
20241217,155800,113107920,5860,5860,5860,5860,0
|
|
20241217,155700,113107920,5860,5860,5860,5860,0
|
|
20241217,155600,113107920,5860,5860,5860,5860,0
|
|
20241217,155500,113107920,5860,5860,5860,5860,0
|
|
20241217,155400,113107920,5860,5860,5860,5860,0
|
|
20241217,155300,113107920,5860,5860,5860,5860,0
|
|
20241217,155200,113107920,5860,5860,5860,5860,0
|
|
20241217,155100,113107920,5860,5860,5860,5860,0
|
|
20241217,155000,113107920,5860,5860,5860,5860,0
|
|
20241217,154900,113107920,5860,5860,5860,5860,0
|
|
20241217,154800,113107920,5860,5860,5860,5860,275
|
|
20241217,154700,113107920,5860,5860,5860,5860,0
|
|
20241217,154600,113107920,5860,5860,5860,5860,0
|
|
20241217,154500,113107920,5860,5860,5860,5860,0
|
|
20241217,154400,113107920,5860,5860,5860,5860,0
|
|
20241217,154300,113107920,5860,5860,5860,5860,0
|
|
20241217,154200,113107920,5860,5860,5860,5860,0
|
|
20241217,154100,113107920,5860,5860,5860,5860,0
|
|
20241217,154000,113107920,5860,5860,5860,5860,0
|
|
20241217,153900,113107920,5860,5860,5860,5860,0
|
|
20241217,153800,113107920,5860,5860,5860,5860,0
|
|
20241217,153700,113107920,5860,5860,5860,5860,0
|
|
20241217,153600,113107920,5860,5860,5860,5860,0
|
|
20241217,153500,113107920,5860,5860,5860,5860,0
|
|
20241217,153400,113107920,5860,5860,5860,5860,0
|
|
20241217,153300,113107920,5860,5860,5860,5860,0
|
|
20241217,153200,113107920,5860,5860,5860,5860,0
|
|
20241217,153100,113107920,5860,5860,5860,5860,0
|
|
20241217,153000,113107920,5860,5860,5860,5860,275
|
|
20241217,152900,111496420,5820,5820,5820,5820,0
|
|
20241217,152800,111496420,5820,5820,5820,5820,0
|
|
20241217,152700,111496420,5820,5820,5820,5820,0
|
|
20241217,152600,111496420,5820,5820,5820,5820,0
|
|
20241217,152500,111496420,5820,5820,5820,5820,0
|
|
20241217,152400,111496420,5820,5820,5820,5820,0
|
|
20241217,152300,111496420,5820,5820,5820,5820,0
|
|
20241217,152200,111496420,5820,5820,5820,5820,0
|
|
20241217,152100,111496420,5820,5820,5820,5820,0
|
|
20241217,152000,111496420,5820,5820,5820,5820,0
|
|
20241217,151900,111496420,5820,5820,5820,5820,30
|
|
20241217,151800,111321820,5840,5840,5840,5840,0
|
|
20241217,151700,111321820,5840,5840,5840,5840,2
|
|
20241217,151600,111310140,5840,5840,5840,5840,21
|
|
20241217,151500,111187500,5800,5800,5800,5800,0
|
|
20241217,151400,111187500,5800,5800,5800,5800,0
|
|
20241217,151300,111187500,5800,5800,5800,5800,0
|
|
20241217,151200,111187500,5800,5800,5800,5800,0
|
|
20241217,151100,111187500,5800,5800,5800,5800,0
|
|
20241217,151000,111187500,5800,5820,5820,5800,5000
|
|
20241217,150900,82170150,5830,5830,5830,5830,10
|
|
20241217,150800,82111850,5850,5840,5850,5840,30
|
|
20241217,150700,81936630,5840,5840,5840,5840,0
|
|
20241217,150600,81936630,5840,5840,5840,5840,142
|
|
20241217,150500,81107350,5850,5850,5850,5850,0
|
|
20241217,150400,81107350,5850,5850,5850,5850,0
|
|
20241217,150300,81107350,5850,5850,5850,5850,102
|
|
20241217,150200,80510650,5840,5840,5840,5840,0
|
|
20241217,150100,80510650,5840,5840,5840,5840,0
|
|
20241217,150000,80510650,5840,5840,5840,5840,0
|
|
20241217,145900,80510650,5840,5840,5840,5840,0
|
|
20241217,145800,80510650,5840,5840,5840,5840,0
|
|
20241217,145700,80510650,5840,5840,5840,5840,0
|
|
20241217,145600,80510650,5840,5840,5840,5840,0
|
|
20241217,145500,80510650,5840,5840,5840,5840,0
|
|
20241217,145400,80510650,5840,5840,5840,5840,0
|
|
20241217,145300,80510650,5840,5840,5840,5840,0
|
|
20241217,145200,80510650,5840,5840,5840,5840,0
|
|
20241217,145100,80510650,5840,5840,5840,5840,0
|
|
20241217,145000,80510650,5840,5840,5840,5840,0
|
|
20241217,144900,80510650,5840,5840,5840,5840,0
|
|
20241217,144800,80510650,5840,5840,5840,5840,0
|
|
20241217,144700,80510650,5840,5840,5840,5840,0
|
|
20241217,144600,80510650,5840,5840,5840,5840,100
|
|
20241217,144500,79926650,5840,5840,5840,5840,100
|
|
20241217,144400,79342650,5850,5850,5850,5850,0
|
|
20241217,144300,79342650,5850,5850,5850,5850,0
|
|
20241217,144200,79342650,5850,5850,5850,5850,0
|
|
20241217,144100,79342650,5850,5850,5850,5850,0
|
|
20241217,144000,79342650,5850,5850,5850,5850,0
|
|
20241217,143900,79342650,5850,5850,5850,5850,16
|
|
20241217,143800,79249050,5820,5820,5820,5820,0
|
|
20241217,143700,79249050,5820,5820,5820,5820,0
|
|
20241217,143600,79249050,5820,5820,5820,5820,0
|
|
20241217,143500,79249050,5820,5820,5820,5820,0
|
|
20241217,143400,79249050,5820,5820,5820,5820,0
|
|
20241217,143300,79249050,5820,5820,5820,5820,0
|
|
20241217,143200,79249050,5820,5820,5820,5820,0
|
|
20241217,143100,79249050,5820,5820,5820,5820,0
|
|
20241217,143000,79249050,5820,5820,5820,5820,639
|
|
20241217,142900,75530070,5830,5830,5830,5820,509
|
|
20241217,142800,72562720,5840,5840,5840,5840,0
|
|
20241217,142700,72562720,5840,5840,5840,5840,0
|
|
20241217,142600,72562720,5840,5840,5840,5840,208
|
|
20241217,142500,71348000,5840,5840,5840,5840,0
|
|
20241217,142400,71348000,5840,5840,5840,5840,0
|
|
20241217,142300,71348000,5840,5840,5840,5840,0
|
|
20241217,142200,71348000,5840,5840,5840,5840,0
|
|
20241217,142100,71348000,5840,5840,5840,5840,0
|
|
20241217,142000,71348000,5840,5840,5840,5840,0
|
|
20241217,141900,71348000,5840,5840,5840,5840,0
|
|
20241217,141800,71348000,5840,5840,5840,5840,0
|
|
20241217,141700,71348000,5840,5840,5840,5840,0
|
|
20241217,141600,71348000,5840,5840,5840,5840,10
|
|
20241217,141500,71289600,5840,5840,5840,5840,0
|
|
20241217,141400,71289600,5840,5840,5840,5840,0
|
|
20241217,141300,71289600,5840,5840,5840,5840,0
|
|
20241217,141200,71289600,5840,5840,5840,5840,0
|
|
20241217,141100,71289600,5840,5840,5840,5840,0
|
|
20241217,141000,71289600,5840,5840,5840,5840,0
|
|
20241217,140900,71289600,5840,5840,5840,5840,0
|
|
20241217,140800,71289600,5840,5840,5840,5840,0
|
|
20241217,140700,71289600,5840,5840,5840,5840,1
|
|
20241217,140600,71283760,5840,5840,5840,5840,9
|
|
20241217,140500,71231200,5860,5860,5860,5860,1
|
|
20241217,140400,71225340,5840,5840,5840,5840,0
|
|
20241217,140300,71225340,5840,5840,5840,5840,0
|
|
20241217,140200,71225340,5840,5840,5840,5840,0
|
|
20241217,140100,71225340,5840,5840,5840,5840,0
|
|
20241217,140000,71225340,5840,5840,5840,5840,0
|
|
20241217,135900,71225340,5840,5840,5840,5840,0
|
|
20241217,135800,71225340,5840,5840,5840,5840,0
|
|
20241217,135700,71225340,5840,5840,5840,5840,91
|
|
20241217,135600,70693900,5840,5850,5850,5840,168
|
|
20241217,135500,69712770,5860,5860,5860,5860,0
|
|
20241217,135400,69712770,5860,5860,5860,5860,0
|
|
20241217,135300,69712770,5860,5860,5860,5860,0
|
|
20241217,135200,69712770,5860,5860,5860,5860,0
|
|
20241217,135100,69712770,5860,5860,5860,5860,0
|
|
20241217,135000,69712770,5860,5860,5860,5860,3
|
|
20241217,134900,69695190,5860,5860,5860,5860,0
|
|
20241217,134800,69695190,5860,5860,5860,5860,0
|
|
20241217,134700,69695190,5860,5860,5860,5860,0
|
|
20241217,134600,69695190,5860,5860,5860,5860,0
|
|
20241217,134500,69695190,5860,5860,5860,5860,0
|
|
20241217,134400,69695190,5860,5860,5860,5860,0
|
|
20241217,134300,69695190,5860,5860,5860,5860,0
|
|
20241217,134200,69695190,5860,5860,5860,5860,0
|
|
20241217,134100,69695190,5860,5860,5860,5860,0
|
|
20241217,134000,69695190,5860,5860,5860,5860,0
|
|
20241217,133900,69695190,5860,5860,5860,5860,0
|
|
20241217,133800,69695190,5860,5860,5860,5860,0
|
|
20241217,133700,69695190,5860,5860,5860,5860,1
|
|
20241217,133600,69689330,5870,5870,5870,5870,0
|
|
20241217,133500,69689330,5870,5870,5870,5870,0
|
|
20241217,133400,69689330,5870,5870,5870,5870,0
|
|
20241217,133300,69689330,5870,5870,5870,5870,0
|
|
20241217,133200,69689330,5870,5870,5870,5870,0
|
|
20241217,133100,69689330,5870,5870,5870,5870,10
|
|
20241217,133000,69630630,5840,5840,5840,5840,0
|
|
20241217,132900,69630630,5840,5840,5840,5840,0
|
|
20241217,132800,69630630,5840,5840,5840,5840,0
|
|
20241217,132700,69630630,5840,5840,5840,5840,0
|
|
20241217,132600,69630630,5840,5850,5860,5840,546
|
|
20241217,132500,66438010,5850,5870,5870,5850,11
|
|
20241217,132400,66373460,5830,5830,5830,5830,0
|
|
20241217,132300,66373460,5830,5830,5830,5830,0
|
|
20241217,132200,66373460,5830,5830,5830,5830,0
|
|
20241217,132100,66373460,5830,5830,5830,5830,0
|
|
20241217,132000,66373460,5830,5830,5830,5830,0
|
|
20241217,131900,66373460,5830,5830,5830,5830,0
|
|
20241217,131800,66373460,5830,5830,5830,5830,0
|
|
20241217,131700,66373460,5830,5830,5830,5830,0
|
|
20241217,131600,66373460,5830,5830,5830,5830,0
|
|
20241217,131500,66373460,5830,5830,5830,5830,2
|
|
20241217,131400,66361800,5830,5830,5830,5830,0
|
|
20241217,131300,66361800,5830,5830,5830,5830,0
|
|
20241217,131200,66361800,5830,5830,5830,5830,0
|
|
20241217,131100,66361800,5830,5830,5830,5830,0
|
|
20241217,131000,66361800,5830,5830,5830,5830,0
|
|
20241217,130900,66361800,5830,5830,5830,5830,0
|
|
20241217,130800,66361800,5830,5830,5830,5830,0
|
|
20241217,130700,66361800,5830,5830,5830,5830,0
|
|
20241217,130600,66361800,5830,5830,5830,5830,0
|
|
20241217,130500,66361800,5830,5820,5830,5820,400
|
|
20241217,130400,64030980,5820,5820,5820,5820,2
|
|
20241217,130300,64019340,5820,5820,5820,5820,0
|
|
20241217,130200,64019340,5820,5820,5820,5820,0
|
|
20241217,130100,64019340,5820,5820,5820,5820,0
|
|
20241217,130000,64019340,5820,5820,5820,5820,92
|
|
20241217,125900,63483900,5810,5810,5810,5810,24
|
|
20241217,125800,63344460,5810,5810,5810,5810,0
|
|
20241217,125700,63344460,5810,5810,5810,5810,0
|
|
20241217,125600,63344460,5810,5810,5810,5810,0
|
|
20241217,125500,63344460,5810,5810,5810,5810,0
|
|
20241217,125400,63344460,5810,5810,5810,5810,0
|
|
20241217,125300,63344460,5810,5830,5830,5810,1643
|
|
20241217,125200,53766250,5830,5830,5830,5830,0
|
|
20241217,125100,53766250,5830,5830,5830,5830,27
|
|
20241217,125000,53608840,5810,5810,5810,5810,0
|
|
20241217,124900,53608840,5810,5810,5810,5810,0
|
|
20241217,124800,53608840,5810,5810,5810,5810,0
|
|
20241217,124700,53608840,5810,5810,5810,5810,0
|
|
20241217,124600,53608840,5810,5810,5810,5810,0
|
|
20241217,124500,53608840,5810,5810,5810,5810,88
|
|
20241217,124400,53097560,5810,5830,5830,5800,2018
|
|
20241217,124300,41373280,5870,5870,5870,5870,0
|
|
20241217,124200,41373280,5870,5870,5870,5870,0
|
|
20241217,124100,41373280,5870,5870,5870,5870,0
|
|
20241217,124000,41373280,5870,5870,5870,5870,0
|
|
20241217,123900,41373280,5870,5870,5870,5870,0
|
|
20241217,123800,41373280,5870,5870,5870,5870,0
|
|
20241217,123700,41373280,5870,5870,5870,5870,0
|
|
20241217,123600,41373280,5870,5870,5870,5870,0
|
|
20241217,123500,41373280,5870,5870,5870,5870,0
|
|
20241217,123400,41373280,5870,5870,5870,5870,0
|
|
20241217,123300,41373280,5870,5870,5870,5870,0
|
|
20241217,123200,41373280,5870,5870,5870,5870,0
|
|
20241217,123100,41373280,5870,5870,5870,5870,0
|
|
20241217,123000,41373280,5870,5870,5870,5870,0
|
|
20241217,122900,41373280,5870,5870,5870,5870,0
|
|
20241217,122800,41373280,5870,5870,5870,5870,0
|
|
20241217,122700,41373280,5870,5830,5870,5820,150
|
|
20241217,122600,40495290,5820,5820,5820,5820,0
|
|
20241217,122500,40495290,5820,5820,5820,5820,0
|
|
20241217,122400,40495290,5820,5850,5850,5820,3100
|
|
20241217,122300,22412020,5850,5850,5850,5850,0
|
|
20241217,122200,22412020,5850,5850,5850,5850,323
|
|
20241217,122100,20522470,5850,5860,5860,5850,677
|
|
20241217,122000,16561000,5870,5870,5870,5870,0
|
|
20241217,121900,16561000,5870,5870,5870,5870,0
|
|
20241217,121800,16561000,5870,5870,5870,5870,0
|
|
20241217,121700,16561000,5870,5870,5870,5870,0
|
|
20241217,121600,16561000,5870,5870,5870,5870,0
|
|
20241217,121500,16561000,5870,5870,5870,5870,0
|
|
20241217,121400,16561000,5870,5870,5870,5870,0
|
|
20241217,121300,16561000,5870,5870,5870,5870,0
|
|
20241217,121200,16561000,5870,5870,5870,5870,0
|
|
20241217,121100,16561000,5870,5870,5870,5870,0
|
|
20241217,121000,16561000,5870,5870,5870,5870,0
|
|
20241217,120900,16561000,5870,5870,5870,5870,0
|
|
20241217,120800,16561000,5870,5870,5870,5870,0
|
|
20241217,120700,16561000,5870,5870,5870,5870,0
|
|
20241217,120600,16561000,5870,5870,5870,5870,0
|
|
20241217,120500,16561000,5870,5870,5870,5870,0
|
|
20241217,120400,16561000,5870,5870,5870,5870,0
|
|
20241217,120300,16561000,5870,5870,5870,5870,0
|
|
20241217,120200,16561000,5870,5870,5870,5870,0
|
|
20241217,120100,16561000,5870,5870,5870,5870,0
|
|
20241217,120000,16561000,5870,5870,5870,5870,0
|
|
20241217,115900,16561000,5870,5870,5870,5870,0
|
|
20241217,115800,16561000,5870,5870,5870,5870,0
|
|
20241217,115700,16561000,5870,5870,5870,5870,0
|
|
20241217,115600,16561000,5870,5870,5870,5870,0
|
|
20241217,115500,16561000,5870,5870,5870,5870,0
|
|
20241217,115400,16561000,5870,5870,5870,5870,0
|
|
20241217,115300,16561000,5870,5870,5870,5870,0
|
|
20241217,115200,16561000,5870,5870,5870,5870,6
|
|
20241217,115100,16525780,5870,5870,5870,5870,0
|
|
20241217,115000,16525780,5870,5870,5870,5870,0
|
|
20241217,114900,16525780,5870,5870,5870,5870,0
|
|
20241217,114800,16525780,5870,5870,5870,5870,0
|
|
20241217,114700,16525780,5870,5870,5870,5870,0
|
|
20241217,114600,16525780,5870,5870,5870,5870,1
|
|
20241217,114500,16519910,5870,5870,5870,5870,2
|
|
20241217,114400,16508170,5870,5870,5870,5870,0
|
|
20241217,114300,16508170,5870,5870,5870,5870,30
|
|
20241217,114200,16332070,5870,5870,5870,5870,0
|
|
20241217,114100,16332070,5870,5870,5870,5870,0
|
|
20241217,114000,16332070,5870,5870,5870,5870,0
|
|
20241217,113900,16332070,5870,5870,5870,5870,0
|
|
20241217,113800,16332070,5870,5870,5870,5870,0
|
|
20241217,113700,16332070,5870,5870,5870,5870,0
|
|
20241217,113600,16332070,5870,5870,5870,5870,0
|
|
20241217,113500,16332070,5870,5870,5870,5870,0
|
|
20241217,113400,16332070,5870,5870,5870,5870,0
|
|
20241217,113300,16332070,5870,5870,5870,5870,0
|
|
20241217,113200,16332070,5870,5870,5870,5870,0
|
|
20241217,113100,16332070,5870,5870,5870,5870,0
|
|
20241217,113000,16332070,5870,5870,5870,5870,0
|
|
20241217,112900,16332070,5870,5870,5870,5870,0
|
|
20241217,112800,16332070,5870,5870,5870,5870,0
|
|
20241217,112700,16332070,5870,5870,5870,5870,0
|
|
20241217,112600,16332070,5870,5870,5870,5870,0
|
|
20241217,112500,16332070,5870,5870,5870,5870,0
|
|
20241217,112400,16332070,5870,5870,5870,5870,0
|
|
20241217,112300,16332070,5870,5870,5870,5870,0
|
|
20241217,112200,16332070,5870,5870,5870,5870,5
|
|
20241217,112100,16302720,5870,5870,5870,5870,0
|
|
20241217,112000,16302720,5870,5870,5870,5870,0
|
|
20241217,111900,16302720,5870,5870,5870,5870,0
|
|
20241217,111800,16302720,5870,5870,5870,5870,0
|
|
20241217,111700,16302720,5870,5870,5870,5870,0
|
|
20241217,111600,16302720,5870,5870,5870,5870,340
|
|
20241217,111500,14306920,5840,5840,5840,5840,0
|
|
20241217,111400,14306920,5840,5840,5840,5840,0
|
|
20241217,111300,14306920,5840,5840,5840,5840,0
|
|
20241217,111200,14306920,5840,5840,5840,5840,0
|
|
20241217,111100,14306920,5840,5840,5840,5840,0
|
|
20241217,111000,14306920,5840,5840,5840,5840,0
|
|
20241217,110900,14306920,5840,5840,5840,5840,0
|
|
20241217,110800,14306920,5840,5840,5840,5840,0
|
|
20241217,110700,14306920,5840,5840,5840,5840,0
|
|
20241217,110600,14306920,5840,5840,5840,5840,0
|
|
20241217,110500,14306920,5840,5870,5870,5840,4
|
|
20241217,110400,14283530,5840,5840,5840,5840,0
|
|
20241217,110300,14283530,5840,5840,5840,5840,1
|
|
20241217,110200,14277690,5870,5840,5870,5840,100
|
|
20241217,110100,13692480,5850,5850,5850,5850,0
|
|
20241217,110000,13692480,5850,5850,5850,5850,0
|
|
20241217,105900,13692480,5850,5850,5850,5850,0
|
|
20241217,105800,13692480,5850,5850,5850,5850,0
|
|
20241217,105700,13692480,5850,5850,5850,5850,0
|
|
20241217,105600,13692480,5850,5850,5850,5850,0
|
|
20241217,105500,13692480,5850,5850,5850,5850,0
|
|
20241217,105400,13692480,5850,5850,5850,5850,1
|
|
20241217,105300,13686630,5850,5850,5850,5850,0
|
|
20241217,105200,13686630,5850,5850,5850,5850,0
|
|
20241217,105100,13686630,5850,5850,5850,5850,1
|
|
20241217,105000,13680780,5850,5850,5850,5850,0
|
|
20241217,104900,13680780,5850,5850,5850,5850,0
|
|
20241217,104800,13680780,5850,5850,5850,5850,0
|
|
20241217,104700,13680780,5850,5850,5850,5850,0
|
|
20241217,104600,13680780,5850,5850,5850,5850,0
|
|
20241217,104500,13680780,5850,5850,5850,5850,0
|
|
20241217,104400,13680780,5850,5850,5850,5850,0
|
|
20241217,104300,13680780,5850,5850,5850,5850,0
|
|
20241217,104200,13680780,5850,5850,5850,5850,0
|
|
20241217,104100,13680780,5850,5850,5850,5850,0
|
|
20241217,104000,13680780,5850,5850,5850,5850,0
|
|
20241217,103900,13680780,5850,5850,5850,5850,0
|
|
20241217,103800,13680780,5850,5850,5850,5850,0
|
|
20241217,103700,13680780,5850,5850,5850,5850,0
|
|
20241217,103600,13680780,5850,5850,5850,5850,0
|
|
20241217,103500,13680780,5850,5850,5850,5850,0
|
|
20241217,103400,13680780,5850,5850,5850,5850,0
|
|
20241217,103300,13680780,5850,5850,5850,5850,0
|
|
20241217,103200,13680780,5850,5850,5850,5850,2
|
|
20241217,103100,13669080,5850,5850,5850,5850,0
|
|
20241217,103000,13669080,5850,5850,5850,5850,100
|
|
20241217,102900,13084080,5850,5850,5850,5850,0
|
|
20241217,102800,13084080,5850,5850,5850,5850,0
|
|
20241217,102700,13084080,5850,5850,5850,5850,0
|
|
20241217,102600,13084080,5850,5850,5850,5850,57
|
|
20241217,102500,12750630,5850,5840,5850,5840,240
|
|
20241217,102400,11348130,5840,5840,5840,5840,0
|
|
20241217,102300,11348130,5840,5840,5840,5840,0
|
|
20241217,102200,11348130,5840,5840,5840,5840,0
|
|
20241217,102100,11348130,5840,5840,5840,5840,0
|
|
20241217,102000,11348130,5840,5840,5840,5840,0
|
|
20241217,101900,11348130,5840,5840,5840,5840,39
|
|
20241217,101800,11120370,5840,5840,5840,5840,1
|
|
20241217,101700,11114530,5820,5820,5820,5820,0
|
|
20241217,101600,11114530,5820,5820,5820,5820,0
|
|
20241217,101500,11114530,5820,5820,5820,5820,0
|
|
20241217,101400,11114530,5820,5820,5820,5820,0
|
|
20241217,101300,11114530,5820,5820,5820,5820,0
|
|
20241217,101200,11114530,5820,5820,5820,5820,0
|
|
20241217,101100,11114530,5820,5820,5820,5820,0
|
|
20241217,101000,11114530,5820,5820,5820,5820,0
|
|
20241217,100900,11114530,5820,5820,5820,5820,0
|
|
20241217,100800,11114530,5820,5820,5820,5820,0
|
|
20241217,100700,11114530,5820,5830,5830,5820,5
|
|
20241217,100600,11085420,5840,5840,5840,5840,0
|
|
20241217,100500,11085420,5840,5840,5840,5840,0
|
|
20241217,100400,11085420,5840,5840,5840,5840,1
|
|
20241217,100300,11079580,5830,5830,5830,5830,0
|
|
20241217,100200,11079580,5830,5830,5830,5830,31
|
|
20241217,100100,10898850,5840,5840,5840,5840,89
|
|
20241217,100000,10379090,5840,5840,5840,5840,136
|
|
20241217,095900,9584850,5860,5860,5860,5860,0
|
|
20241217,095800,9584850,5860,5860,5860,5860,0
|
|
20241217,095700,9584850,5860,5860,5860,5860,0
|
|
20241217,095600,9584850,5860,5860,5860,5860,0
|
|
20241217,095500,9584850,5860,5860,5860,5860,10
|
|
20241217,095400,9526250,5860,5860,5860,5860,0
|
|
20241217,095300,9526250,5860,5860,5860,5860,0
|
|
20241217,095200,9526250,5860,5850,5860,5850,2
|
|
20241217,095100,9514540,5840,5840,5840,5840,0
|
|
20241217,095000,9514540,5840,5840,5840,5840,25
|
|
20241217,094900,9368540,5840,5840,5840,5840,0
|
|
20241217,094800,9368540,5840,5840,5840,5840,0
|
|
20241217,094700,9368540,5840,5840,5840,5840,0
|
|
20241217,094600,9368540,5840,5840,5840,5840,0
|
|
20241217,094500,9368540,5840,5840,5840,5840,0
|
|
20241217,094400,9368540,5840,5840,5840,5840,1127
|
|
20241217,094300,2786860,5840,5840,5840,5840,28
|
|
20241217,094200,2623340,5840,5840,5870,5840,79
|
|
20241217,094100,2161810,5840,5840,5840,5840,0
|
|
20241217,094000,2161810,5840,5840,5840,5840,0
|
|
20241217,093900,2161810,5840,5840,5840,5840,0
|
|
20241217,093800,2161810,5840,5840,5840,5840,24
|
|
20241217,093700,2021650,5840,5840,5840,5840,0
|
|
20241217,093600,2021650,5840,5840,5840,5840,0
|
|
20241217,093500,2021650,5840,5840,5840,5840,0
|
|
20241217,093400,2021650,5840,5840,5840,5840,273
|
|
20241217,093300,427330,5840,5840,5840,5840,0
|
|
20241217,093200,427330,5840,5840,5840,5840,0
|
|
20241217,093100,427330,5840,5840,5840,5840,0
|
|
20241217,093000,427330,5840,5840,5840,5840,0
|
|
20241217,092900,427330,5840,5840,5840,5840,0
|
|
20241217,092800,427330,5840,5840,5840,5840,0
|
|
20241217,092700,427330,5840,5840,5840,5840,0
|
|
20241217,092600,427330,5840,5840,5840,5840,3
|
|
20241217,092500,409810,5840,5840,5840,5840,0
|
|
20241217,092400,409810,5840,5840,5840,5840,0
|
|
20241217,092300,409810,5840,5840,5840,5840,0
|
|
20241217,092200,409810,5840,5850,5850,5840,43
|
|
20241217,092100,158490,5870,5870,5870,5870,0
|
|
20241217,092000,158490,5870,5870,5870,5870,0
|
|
20241217,091900,158490,5870,5870,5870,5870,0
|
|
20241217,091800,158490,5870,5870,5870,5870,0
|
|
20241217,091700,158490,5870,5870,5870,5870,0
|
|
20241217,091600,158490,5870,5870,5870,5870,0
|
|
20241217,091500,158490,5870,5870,5870,5870,0
|
|
20241217,091400,158490,5870,5870,5870,5870,0
|
|
20241217,091300,158490,5870,5870,5870,5870,0
|
|
20241217,091200,158490,5870,5870,5870,5870,0
|
|
20241217,091100,158490,5870,5870,5870,5870,0
|
|
20241217,091000,158490,5870,5870,5870,5870,0
|
|
20241217,090900,158490,5870,5870,5870,5870,0
|
|
20241217,090800,158490,5870,5870,5870,5870,0
|
|
20241217,090700,158490,5870,5870,5870,5870,0
|
|
20241217,090600,158490,5870,5870,5870,5870,0
|
|
20241217,090500,158490,5870,5870,5870,5870,0
|
|
20241217,090400,158490,5870,5870,5870,5870,0
|
|
20241217,090300,158490,5870,5870,5870,5870,0
|
|
20241217,090200,158490,5870,5870,5870,5870,1
|
|
20241217,090100,152620,5870,5870,5870,5870,0
|
|
20241217,090000,152620,5870,5870,5870,5870,26
|