632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,192900,303609160,4650,4650,4650,4650,850
|
|
20241216,192800,303609160,4650,4650,4650,4650,0
|
|
20241216,192700,303609160,4650,4650,4650,4650,0
|
|
20241216,192600,303609160,4650,4650,4650,4650,0
|
|
20241216,192500,303609160,4650,4650,4650,4650,0
|
|
20241216,192400,303609160,4650,4650,4650,4650,0
|
|
20241216,192300,303609160,4650,4650,4650,4650,0
|
|
20241216,192200,303609160,4650,4650,4650,4650,0
|
|
20241216,192100,303609160,4650,4650,4650,4650,0
|
|
20241216,192000,303609160,4650,4650,4650,4650,0
|
|
20241216,191900,303609160,4650,4650,4650,4650,0
|
|
20241216,191800,303609160,4650,4650,4650,4650,0
|
|
20241216,191700,303609160,4650,4650,4650,4650,0
|
|
20241216,191600,303609160,4650,4650,4650,4650,0
|
|
20241216,191500,303609160,4650,4650,4650,4650,0
|
|
20241216,191400,303609160,4650,4650,4650,4650,0
|
|
20241216,191300,303609160,4650,4650,4650,4650,0
|
|
20241216,191200,303609160,4650,4650,4650,4650,0
|
|
20241216,191100,303609160,4650,4650,4650,4650,0
|
|
20241216,191000,303609160,4650,4650,4650,4650,0
|
|
20241216,190900,303609160,4650,4650,4650,4650,0
|
|
20241216,190800,303609160,4650,4650,4650,4650,0
|
|
20241216,190700,303609160,4650,4650,4650,4650,0
|
|
20241216,190600,303609160,4650,4650,4650,4650,0
|
|
20241216,190500,303609160,4650,4650,4650,4650,0
|
|
20241216,190400,303609160,4650,4650,4650,4650,0
|
|
20241216,190300,303609160,4650,4650,4650,4650,0
|
|
20241216,190200,303609160,4650,4650,4650,4650,0
|
|
20241216,190100,303609160,4650,4650,4650,4650,0
|
|
20241216,190000,303609160,4650,4650,4650,4650,0
|
|
20241216,185900,303609160,4650,4650,4650,4650,850
|
|
20241216,185800,303609160,4650,4650,4650,4650,0
|
|
20241216,185700,303609160,4650,4650,4650,4650,0
|
|
20241216,185600,303609160,4650,4650,4650,4650,0
|
|
20241216,185500,303609160,4650,4650,4650,4650,0
|
|
20241216,185400,303609160,4650,4650,4650,4650,0
|
|
20241216,185300,303609160,4650,4650,4650,4650,0
|
|
20241216,185200,303609160,4650,4650,4650,4650,0
|
|
20241216,185100,303609160,4650,4650,4650,4650,0
|
|
20241216,185000,303609160,4650,4650,4650,4650,0
|
|
20241216,184900,303609160,4650,4650,4650,4650,0
|
|
20241216,184800,303609160,4650,4650,4650,4650,0
|
|
20241216,184700,303609160,4650,4650,4650,4650,0
|
|
20241216,184600,303609160,4650,4650,4650,4650,0
|
|
20241216,184500,303609160,4650,4650,4650,4650,0
|
|
20241216,184400,303609160,4650,4650,4650,4650,0
|
|
20241216,184300,303609160,4650,4650,4650,4650,0
|
|
20241216,184200,303609160,4650,4650,4650,4650,0
|
|
20241216,184100,303609160,4650,4650,4650,4650,0
|
|
20241216,184000,303609160,4650,4650,4650,4650,0
|
|
20241216,183900,303609160,4650,4650,4650,4650,0
|
|
20241216,183800,303609160,4650,4650,4650,4650,0
|
|
20241216,183700,303609160,4650,4650,4650,4650,0
|
|
20241216,183600,303609160,4650,4650,4650,4650,0
|
|
20241216,183500,303609160,4650,4650,4650,4650,0
|
|
20241216,183400,303609160,4650,4650,4650,4650,0
|
|
20241216,183300,303609160,4650,4650,4650,4650,0
|
|
20241216,183200,303609160,4650,4650,4650,4650,0
|
|
20241216,183100,303609160,4650,4650,4650,4650,0
|
|
20241216,183000,303609160,4650,4650,4650,4650,0
|
|
20241216,182900,303609160,4650,4650,4650,4650,850
|
|
20241216,182800,303609160,4650,4650,4650,4650,0
|
|
20241216,182700,303609160,4650,4650,4650,4650,0
|
|
20241216,182600,303609160,4650,4650,4650,4650,0
|
|
20241216,182500,303609160,4650,4650,4650,4650,0
|
|
20241216,182400,303609160,4650,4650,4650,4650,0
|
|
20241216,182300,303609160,4650,4650,4650,4650,0
|
|
20241216,182200,303609160,4650,4650,4650,4650,0
|
|
20241216,182100,303609160,4650,4650,4650,4650,0
|
|
20241216,182000,303609160,4650,4650,4650,4650,0
|
|
20241216,181900,303609160,4650,4650,4650,4650,0
|
|
20241216,181800,303609160,4650,4650,4650,4650,0
|
|
20241216,181700,303609160,4650,4650,4650,4650,0
|
|
20241216,181600,303609160,4650,4650,4650,4650,0
|
|
20241216,181500,303609160,4650,4650,4650,4650,0
|
|
20241216,181400,303609160,4650,4650,4650,4650,0
|
|
20241216,181300,303609160,4650,4650,4650,4650,0
|
|
20241216,181200,303609160,4650,4650,4650,4650,0
|
|
20241216,181100,303609160,4650,4650,4650,4650,0
|
|
20241216,181000,303609160,4650,4650,4650,4650,0
|
|
20241216,180900,303609160,4650,4650,4650,4650,0
|
|
20241216,180800,303609160,4650,4650,4650,4650,0
|
|
20241216,180700,303609160,4650,4650,4650,4650,0
|
|
20241216,180600,303609160,4650,4650,4650,4650,0
|
|
20241216,180500,303609160,4650,4650,4650,4650,0
|
|
20241216,180400,303609160,4650,4650,4650,4650,0
|
|
20241216,180300,303609160,4650,4650,4650,4650,0
|
|
20241216,180200,303609160,4650,4650,4650,4650,0
|
|
20241216,180100,303609160,4650,4650,4650,4650,0
|
|
20241216,180000,303609160,4650,4650,4650,4650,0
|
|
20241216,175900,303609160,4650,4650,4650,4650,850
|
|
20241216,175800,303609160,4650,4650,4650,4650,0
|
|
20241216,175700,303609160,4650,4650,4650,4650,0
|
|
20241216,175600,303609160,4650,4650,4650,4650,0
|
|
20241216,175500,303609160,4650,4650,4650,4650,0
|
|
20241216,175400,303609160,4650,4650,4650,4650,0
|
|
20241216,175300,303609160,4650,4650,4650,4650,0
|
|
20241216,175200,303609160,4650,4650,4650,4650,0
|
|
20241216,175100,303609160,4650,4650,4650,4650,0
|
|
20241216,175000,303609160,4650,4650,4650,4650,0
|
|
20241216,174900,303609160,4650,4650,4650,4650,0
|
|
20241216,174800,303609160,4650,4650,4650,4650,0
|
|
20241216,174700,303609160,4650,4650,4650,4650,0
|
|
20241216,174600,303609160,4650,4650,4650,4650,0
|
|
20241216,174500,303609160,4650,4650,4650,4650,0
|
|
20241216,174400,303609160,4650,4650,4650,4650,0
|
|
20241216,174300,303609160,4650,4650,4650,4650,0
|
|
20241216,174200,303609160,4650,4650,4650,4650,0
|
|
20241216,174100,303609160,4650,4650,4650,4650,0
|
|
20241216,174000,303609160,4650,4650,4650,4650,0
|
|
20241216,173900,303609160,4650,4650,4650,4650,0
|
|
20241216,173800,303609160,4650,4650,4650,4650,0
|
|
20241216,173700,303609160,4650,4650,4650,4650,0
|
|
20241216,173600,303609160,4650,4650,4650,4650,0
|
|
20241216,173500,303609160,4650,4650,4650,4650,0
|
|
20241216,173400,303609160,4650,4650,4650,4650,0
|
|
20241216,173300,303609160,4650,4650,4650,4650,0
|
|
20241216,173200,303609160,4650,4650,4650,4650,0
|
|
20241216,173100,303609160,4650,4650,4650,4650,0
|
|
20241216,173000,303609160,4650,4650,4650,4650,0
|
|
20241216,172900,303609160,4650,4650,4650,4650,850
|
|
20241216,172800,303609160,4650,4650,4650,4650,0
|
|
20241216,172700,303609160,4650,4650,4650,4650,0
|
|
20241216,172600,303609160,4650,4650,4650,4650,0
|
|
20241216,172500,303609160,4650,4650,4650,4650,0
|
|
20241216,172400,303609160,4650,4650,4650,4650,0
|
|
20241216,172300,303609160,4650,4650,4650,4650,0
|
|
20241216,172200,303609160,4650,4650,4650,4650,0
|
|
20241216,172100,303609160,4650,4650,4650,4650,0
|
|
20241216,172000,303609160,4650,4650,4650,4650,0
|
|
20241216,171900,303609160,4650,4650,4650,4650,0
|
|
20241216,171800,303609160,4650,4650,4650,4650,0
|
|
20241216,171700,303609160,4650,4650,4650,4650,0
|
|
20241216,171600,303609160,4650,4650,4650,4650,0
|
|
20241216,171500,303609160,4650,4650,4650,4650,0
|
|
20241216,171400,303609160,4650,4650,4650,4650,0
|
|
20241216,171300,303609160,4650,4650,4650,4650,0
|
|
20241216,171200,303609160,4650,4650,4650,4650,0
|
|
20241216,171100,303609160,4650,4650,4650,4650,0
|
|
20241216,171000,303609160,4650,4650,4650,4650,0
|
|
20241216,170900,303609160,4650,4650,4650,4650,0
|
|
20241216,170800,303609160,4650,4650,4650,4650,0
|
|
20241216,170700,303609160,4650,4650,4650,4650,0
|
|
20241216,170600,303609160,4650,4650,4650,4650,0
|
|
20241216,170500,303609160,4650,4650,4650,4650,0
|
|
20241216,170400,303609160,4650,4650,4650,4650,0
|
|
20241216,170300,303609160,4650,4650,4650,4650,0
|
|
20241216,170200,303609160,4650,4650,4650,4650,0
|
|
20241216,170100,303609160,4650,4650,4650,4650,0
|
|
20241216,170000,303609160,4650,4650,4650,4650,0
|
|
20241216,165900,303609160,4650,4650,4650,4650,850
|
|
20241216,165800,303609160,4650,4650,4650,4650,0
|
|
20241216,165700,303609160,4650,4650,4650,4650,0
|
|
20241216,165600,303609160,4650,4650,4650,4650,0
|
|
20241216,165500,303609160,4650,4650,4650,4650,0
|
|
20241216,165400,303609160,4650,4650,4650,4650,0
|
|
20241216,165300,303609160,4650,4650,4650,4650,0
|
|
20241216,165200,303609160,4650,4650,4650,4650,0
|
|
20241216,165100,303609160,4650,4650,4650,4650,0
|
|
20241216,165000,303609160,4650,4650,4650,4650,0
|
|
20241216,164900,303609160,4650,4650,4650,4650,0
|
|
20241216,164800,303609160,4650,4650,4650,4650,0
|
|
20241216,164700,303609160,4650,4650,4650,4650,0
|
|
20241216,164600,303609160,4650,4650,4650,4650,0
|
|
20241216,164500,303609160,4650,4650,4650,4650,0
|
|
20241216,164400,303609160,4650,4650,4650,4650,0
|
|
20241216,164300,303609160,4650,4650,4650,4650,0
|
|
20241216,164200,303609160,4650,4650,4650,4650,0
|
|
20241216,164100,303609160,4650,4650,4650,4650,0
|
|
20241216,164000,303609160,4650,4650,4650,4650,0
|
|
20241216,163900,303609160,4650,4650,4650,4650,0
|
|
20241216,163800,303609160,4650,4650,4650,4650,0
|
|
20241216,163700,303609160,4650,4650,4650,4650,0
|
|
20241216,163600,303609160,4650,4650,4650,4650,0
|
|
20241216,163500,303609160,4650,4650,4650,4650,0
|
|
20241216,163400,303609160,4650,4650,4650,4650,0
|
|
20241216,163300,303609160,4650,4650,4650,4650,0
|
|
20241216,163200,303609160,4650,4650,4650,4650,0
|
|
20241216,163100,303609160,4650,4650,4650,4650,0
|
|
20241216,163000,303609160,4650,4650,4650,4650,0
|
|
20241216,162900,303609160,4650,4650,4650,4650,850
|
|
20241216,162800,303609160,4650,4650,4650,4650,0
|
|
20241216,162700,303609160,4650,4650,4650,4650,0
|
|
20241216,162600,303609160,4650,4650,4650,4650,0
|
|
20241216,162500,303609160,4650,4650,4650,4650,0
|
|
20241216,162400,303609160,4650,4650,4650,4650,0
|
|
20241216,162300,303609160,4650,4650,4650,4650,0
|
|
20241216,162200,303609160,4650,4650,4650,4650,0
|
|
20241216,162100,303609160,4650,4650,4650,4650,0
|
|
20241216,162000,303609160,4650,4650,4650,4650,0
|
|
20241216,161900,303609160,4650,4650,4650,4650,0
|
|
20241216,161800,303609160,4650,4650,4650,4650,0
|
|
20241216,161700,303609160,4650,4650,4650,4650,0
|
|
20241216,161600,303609160,4650,4650,4650,4650,0
|
|
20241216,161500,303609160,4650,4650,4650,4650,0
|
|
20241216,161400,303609160,4650,4650,4650,4650,0
|
|
20241216,161300,303609160,4650,4650,4650,4650,0
|
|
20241216,161200,303609160,4650,4650,4650,4650,0
|
|
20241216,161100,303609160,4650,4650,4650,4650,0
|
|
20241216,161000,303609160,4650,4650,4650,4650,0
|
|
20241216,160900,303609160,4650,4650,4650,4650,0
|
|
20241216,160800,303609160,4650,4650,4650,4650,0
|
|
20241216,160700,303609160,4650,4650,4650,4650,0
|
|
20241216,160600,303609160,4650,4650,4650,4650,0
|
|
20241216,160500,303609160,4650,4650,4650,4650,0
|
|
20241216,160400,303609160,4650,4650,4650,4650,0
|
|
20241216,160300,303609160,4650,4650,4650,4650,0
|
|
20241216,160200,303609160,4650,4650,4650,4650,0
|
|
20241216,160100,303609160,4650,4650,4650,4650,0
|
|
20241216,160000,303609160,4650,4650,4650,4650,0
|
|
20241216,155900,303609160,4650,4650,4650,4650,850
|
|
20241216,155800,303609160,4650,4650,4650,4650,0
|
|
20241216,155700,303609160,4650,4650,4650,4650,0
|
|
20241216,155600,303609160,4650,4650,4650,4650,0
|
|
20241216,155500,303609160,4650,4650,4650,4650,0
|
|
20241216,155400,303609160,4650,4650,4650,4650,0
|
|
20241216,155300,303609160,4650,4650,4650,4650,0
|
|
20241216,155200,303609160,4650,4650,4650,4650,0
|
|
20241216,155100,303609160,4650,4650,4650,4650,0
|
|
20241216,155000,303609160,4650,4650,4650,4650,0
|
|
20241216,154900,303609160,4650,4650,4650,4650,0
|
|
20241216,154800,303609160,4650,4650,4650,4650,0
|
|
20241216,154700,303609160,4650,4650,4650,4650,0
|
|
20241216,154600,303609160,4650,4650,4650,4650,0
|
|
20241216,154500,303609160,4650,4650,4650,4650,0
|
|
20241216,154400,303609160,4650,4650,4650,4650,0
|
|
20241216,154300,303609160,4650,4650,4650,4650,0
|
|
20241216,154200,303609160,4650,4650,4650,4650,0
|
|
20241216,154100,303609160,4650,4650,4650,4650,0
|
|
20241216,154000,303609160,4650,4650,4650,4650,0
|
|
20241216,153900,303609160,4650,4650,4650,4650,0
|
|
20241216,153800,303609160,4650,4650,4650,4650,0
|
|
20241216,153700,303609160,4650,4650,4650,4650,0
|
|
20241216,153600,303609160,4650,4650,4650,4650,0
|
|
20241216,153500,303609160,4650,4650,4650,4650,0
|
|
20241216,153400,303609160,4650,4650,4650,4650,0
|
|
20241216,153300,303609160,4650,4650,4650,4650,0
|
|
20241216,153200,303609160,4650,4650,4650,4650,0
|
|
20241216,153100,303609160,4650,4650,4650,4650,0
|
|
20241216,153000,303609160,4650,4650,4650,4650,850
|
|
20241216,152900,299656660,4670,4670,4670,4670,0
|
|
20241216,152800,299656660,4670,4670,4670,4670,0
|
|
20241216,152700,299656660,4670,4670,4670,4670,0
|
|
20241216,152600,299656660,4670,4670,4670,4670,0
|
|
20241216,152500,299656660,4670,4670,4670,4670,0
|
|
20241216,152400,299656660,4670,4670,4670,4670,0
|
|
20241216,152300,299656660,4670,4670,4670,4670,0
|
|
20241216,152200,299656660,4670,4670,4670,4670,0
|
|
20241216,152100,299656660,4670,4670,4670,4670,0
|
|
20241216,152000,299656660,4670,4670,4670,4670,0
|
|
20241216,151900,299656660,4670,4670,4670,4670,215
|
|
20241216,151800,298652610,4670,4670,4670,4670,418
|
|
20241216,151700,296700550,4665,4660,4665,4660,1143
|
|
20241216,151600,291372625,4660,4660,4660,4660,0
|
|
20241216,151500,291372625,4660,4660,4660,4660,0
|
|
20241216,151400,291372625,4660,4660,4660,4660,0
|
|
20241216,151300,291372625,4660,4660,4660,4660,0
|
|
20241216,151200,291372625,4660,4660,4660,4660,0
|
|
20241216,151100,291372625,4660,4660,4660,4660,0
|
|
20241216,151000,291372625,4660,4660,4660,4660,0
|
|
20241216,150900,291372625,4660,4660,4660,4660,0
|
|
20241216,150800,291372625,4660,4660,4660,4660,500
|
|
20241216,150700,289042625,4640,4640,4640,4640,0
|
|
20241216,150600,289042625,4640,4640,4640,4640,0
|
|
20241216,150500,289042625,4640,4640,4640,4640,0
|
|
20241216,150400,289042625,4640,4640,4640,4640,0
|
|
20241216,150300,289042625,4640,4640,4640,4640,0
|
|
20241216,150200,289042625,4640,4640,4640,4640,0
|
|
20241216,150100,289042625,4640,4640,4640,4640,0
|
|
20241216,150000,289042625,4640,4640,4640,4640,0
|
|
20241216,145900,289042625,4640,4640,4640,4640,0
|
|
20241216,145800,289042625,4640,4640,4640,4640,0
|
|
20241216,145700,289042625,4640,4640,4640,4640,0
|
|
20241216,145600,289042625,4640,4640,4640,4640,327
|
|
20241216,145500,287525345,4665,4665,4665,4665,0
|
|
20241216,145400,287525345,4665,4665,4665,4665,0
|
|
20241216,145300,287525345,4665,4665,4665,4665,0
|
|
20241216,145200,287525345,4665,4665,4665,4665,0
|
|
20241216,145100,287525345,4665,4665,4665,4665,0
|
|
20241216,145000,287525345,4665,4665,4665,4665,100
|
|
20241216,144900,287058845,4665,4665,4665,4665,0
|
|
20241216,144800,287058845,4665,4665,4665,4665,0
|
|
20241216,144700,287058845,4665,4665,4665,4665,0
|
|
20241216,144600,287058845,4665,4665,4665,4665,0
|
|
20241216,144500,287058845,4665,4665,4665,4665,0
|
|
20241216,144400,287058845,4665,4665,4665,4665,0
|
|
20241216,144300,287058845,4665,4665,4665,4665,0
|
|
20241216,144200,287058845,4665,4665,4665,4665,0
|
|
20241216,144100,287058845,4665,4665,4665,4665,0
|
|
20241216,144000,287058845,4665,4665,4665,4665,1
|
|
20241216,143900,287054180,4640,4640,4640,4640,0
|
|
20241216,143800,287054180,4640,4640,4640,4640,100
|
|
20241216,143700,286590180,4640,4660,4660,4640,1900
|
|
20241216,143600,277767475,4665,4665,4665,4665,0
|
|
20241216,143500,277767475,4665,4665,4665,4665,0
|
|
20241216,143400,277767475,4665,4665,4665,4665,0
|
|
20241216,143300,277767475,4665,4665,4665,4665,0
|
|
20241216,143200,277767475,4665,4665,4665,4665,0
|
|
20241216,143100,277767475,4665,4665,4665,4665,0
|
|
20241216,143000,277767475,4665,4665,4665,4665,216
|
|
20241216,142900,276759835,4665,4665,4665,4665,0
|
|
20241216,142800,276759835,4665,4665,4665,4665,0
|
|
20241216,142700,276759835,4665,4665,4665,4665,4
|
|
20241216,142600,276741175,4665,4665,4665,4665,0
|
|
20241216,142500,276741175,4665,4665,4665,4665,22
|
|
20241216,142400,276638545,4665,4665,4665,4665,0
|
|
20241216,142300,276638545,4665,4665,4665,4665,0
|
|
20241216,142200,276638545,4665,4665,4665,4665,0
|
|
20241216,142100,276638545,4665,4665,4665,4665,0
|
|
20241216,142000,276638545,4665,4665,4665,4665,0
|
|
20241216,141900,276638545,4665,4665,4665,4665,0
|
|
20241216,141800,276638545,4665,4665,4665,4665,10
|
|
20241216,141700,276591895,4665,4665,4665,4665,0
|
|
20241216,141600,276591895,4665,4665,4665,4665,0
|
|
20241216,141500,276591895,4665,4665,4665,4665,0
|
|
20241216,141400,276591895,4665,4665,4665,4665,0
|
|
20241216,141300,276591895,4665,4665,4665,4665,21
|
|
20241216,141200,276493930,4645,4645,4645,4645,0
|
|
20241216,141100,276493930,4645,4645,4645,4645,0
|
|
20241216,141000,276493930,4645,4645,4645,4645,0
|
|
20241216,140900,276493930,4645,4645,4645,4645,0
|
|
20241216,140800,276493930,4645,4645,4645,4645,0
|
|
20241216,140700,276493930,4645,4645,4645,4645,0
|
|
20241216,140600,276493930,4645,4645,4645,4645,943
|
|
20241216,140500,272113695,4645,4660,4660,4645,449
|
|
20241216,140400,270026970,4670,4670,4670,4670,0
|
|
20241216,140300,270026970,4670,4670,4670,4670,0
|
|
20241216,140200,270026970,4670,4670,4670,4670,0
|
|
20241216,140100,270026970,4670,4670,4670,4670,0
|
|
20241216,140000,270026970,4670,4670,4670,4670,0
|
|
20241216,135900,270026970,4670,4670,4670,4670,0
|
|
20241216,135800,270026970,4670,4670,4670,4670,0
|
|
20241216,135700,270026970,4670,4670,4670,4670,0
|
|
20241216,135600,270026970,4670,4670,4670,4670,0
|
|
20241216,135500,270026970,4670,4670,4670,4670,1
|
|
20241216,135400,270022300,4665,4665,4665,4665,770
|
|
20241216,135300,266430250,4665,4665,4665,4665,0
|
|
20241216,135200,266430250,4665,4665,4665,4665,0
|
|
20241216,135100,266430250,4665,4665,4665,4665,0
|
|
20241216,135000,266430250,4665,4665,4665,4665,0
|
|
20241216,134900,266430250,4665,4665,4665,4665,0
|
|
20241216,134800,266430250,4665,4665,4665,4665,0
|
|
20241216,134700,266430250,4665,4665,4665,4665,0
|
|
20241216,134600,266430250,4665,4665,4665,4665,0
|
|
20241216,134500,266430250,4665,4665,4665,4665,0
|
|
20241216,134400,266430250,4665,4650,4665,4650,2000
|
|
20241216,134300,257110290,4650,4650,4650,4650,0
|
|
20241216,134200,257110290,4650,4650,4650,4650,0
|
|
20241216,134100,257110290,4650,4645,4650,4645,382
|
|
20241216,134000,255335740,4640,4640,4640,4640,0
|
|
20241216,133900,255335740,4640,4640,4640,4640,0
|
|
20241216,133800,255335740,4640,4640,4640,4640,0
|
|
20241216,133700,255335740,4640,4640,4640,4640,0
|
|
20241216,133600,255335740,4640,4640,4640,4640,0
|
|
20241216,133500,255335740,4640,4640,4640,4640,0
|
|
20241216,133400,255335740,4640,4640,4640,4640,0
|
|
20241216,133300,255335740,4640,4640,4640,4640,500
|
|
20241216,133200,253015740,4640,4640,4640,4640,0
|
|
20241216,133100,253015740,4640,4640,4640,4640,0
|
|
20241216,133000,253015740,4640,4640,4640,4640,0
|
|
20241216,132900,253015740,4640,4640,4640,4640,0
|
|
20241216,132800,253015740,4640,4640,4640,4640,0
|
|
20241216,132700,253015740,4640,4640,4640,4640,0
|
|
20241216,132600,253015740,4640,4640,4640,4640,0
|
|
20241216,132500,253015740,4640,4640,4640,4640,0
|
|
20241216,132400,253015740,4640,4640,4640,4640,1
|
|
20241216,132300,253011100,4645,4645,4645,4645,0
|
|
20241216,132200,253011100,4645,4645,4645,4645,0
|
|
20241216,132100,253011100,4645,4645,4645,4645,250
|
|
20241216,132000,251849850,4640,4640,4640,4640,0
|
|
20241216,131900,251849850,4640,4640,4640,4640,0
|
|
20241216,131800,251849850,4640,4640,4640,4640,0
|
|
20241216,131700,251849850,4640,4640,4640,4640,216
|
|
20241216,131600,250847610,4640,4640,4640,4640,0
|
|
20241216,131500,250847610,4640,4645,4645,4640,466
|
|
20241216,131400,248683370,4640,4640,4640,4640,0
|
|
20241216,131300,248683370,4640,4640,4640,4640,0
|
|
20241216,131200,248683370,4640,4640,4640,4640,21
|
|
20241216,131100,248585930,4640,4640,4640,4640,0
|
|
20241216,131000,248585930,4640,4640,4640,4640,0
|
|
20241216,130900,248585930,4640,4640,4640,4640,134
|
|
20241216,130800,247964170,4645,4645,4645,4645,0
|
|
20241216,130700,247964170,4645,4645,4645,4645,0
|
|
20241216,130600,247964170,4645,4645,4645,4645,0
|
|
20241216,130500,247964170,4645,4645,4645,4645,0
|
|
20241216,130400,247964170,4645,4645,4645,4645,500
|
|
20241216,130300,245641670,4640,4640,4640,4640,355
|
|
20241216,130200,243994470,4640,4640,4640,4640,45
|
|
20241216,130100,243785670,4635,4635,4635,4635,0
|
|
20241216,130000,243785670,4635,4635,4635,4635,28
|
|
20241216,125900,243655890,4635,4635,4635,4635,0
|
|
20241216,125800,243655890,4635,4635,4635,4635,0
|
|
20241216,125700,243655890,4635,4635,4635,4635,472
|
|
20241216,125600,241468170,4635,4635,4635,4635,0
|
|
20241216,125500,241468170,4635,4635,4635,4635,0
|
|
20241216,125400,241468170,4635,4635,4635,4635,0
|
|
20241216,125300,241468170,4635,4635,4635,4635,0
|
|
20241216,125200,241468170,4635,4635,4635,4635,0
|
|
20241216,125100,241468170,4635,4635,4635,4635,0
|
|
20241216,125000,241468170,4635,4635,4635,4635,0
|
|
20241216,124900,241468170,4635,4635,4635,4635,0
|
|
20241216,124800,241468170,4635,4635,4635,4635,0
|
|
20241216,124700,241468170,4635,4635,4635,4635,0
|
|
20241216,124600,241468170,4635,4635,4635,4635,54
|
|
20241216,124500,241217880,4635,4635,4635,4635,441
|
|
20241216,124400,239173845,4635,4635,4635,4635,0
|
|
20241216,124300,239173845,4635,4635,4635,4635,31
|
|
20241216,124200,239030160,4640,4640,4640,4640,0
|
|
20241216,124100,239030160,4640,4640,4640,4640,0
|
|
20241216,124000,239030160,4640,4640,4640,4640,510
|
|
20241216,123900,236663760,4645,4645,4645,4645,511
|
|
20241216,123800,234290165,4650,4650,4650,4650,0
|
|
20241216,123700,234290165,4650,4650,4650,4650,0
|
|
20241216,123600,234290165,4650,4650,4650,4650,0
|
|
20241216,123500,234290165,4650,4650,4650,4650,0
|
|
20241216,123400,234290165,4650,4650,4650,4650,0
|
|
20241216,123300,234290165,4650,4650,4650,4650,0
|
|
20241216,123200,234290165,4650,4650,4650,4650,0
|
|
20241216,123100,234290165,4650,4650,4650,4650,0
|
|
20241216,123000,234290165,4650,4650,4650,4650,167
|
|
20241216,122900,233513615,4650,4650,4650,4650,0
|
|
20241216,122800,233513615,4650,4650,4650,4650,0
|
|
20241216,122700,233513615,4650,4650,4650,4650,0
|
|
20241216,122600,233513615,4650,4650,4650,4650,0
|
|
20241216,122500,233513615,4650,4650,4650,4650,0
|
|
20241216,122400,233513615,4650,4650,4650,4650,0
|
|
20241216,122300,233513615,4650,4650,4650,4650,0
|
|
20241216,122200,233513615,4650,4655,4655,4650,14
|
|
20241216,122100,233448465,4655,4655,4655,4655,0
|
|
20241216,122000,233448465,4655,4655,4655,4655,0
|
|
20241216,121900,233448465,4655,4655,4655,4655,0
|
|
20241216,121800,233448465,4655,4655,4655,4655,0
|
|
20241216,121700,233448465,4655,4655,4655,4655,30
|
|
20241216,121600,233308815,4655,4655,4655,4655,1
|
|
20241216,121500,233304160,4650,4650,4650,4650,68
|
|
20241216,121400,232987960,4655,4655,4655,4655,1
|
|
20241216,121300,232983305,4655,4655,4655,4655,1
|
|
20241216,121200,232978650,4655,4655,4655,4655,3
|
|
20241216,121100,232964685,4655,4655,4655,4655,1245
|
|
20241216,121000,227169210,4650,4650,4650,4650,0
|
|
20241216,120900,227169210,4650,4645,4655,4645,4736
|
|
20241216,120800,205147655,4645,4645,4645,4645,1
|
|
20241216,120700,205143010,4640,4640,4640,4640,0
|
|
20241216,120600,205143010,4640,4640,4640,4640,449
|
|
20241216,120500,203059650,4635,4635,4635,4635,57
|
|
20241216,120400,202795455,4635,4635,4635,4635,0
|
|
20241216,120300,202795455,4635,4635,4635,4635,0
|
|
20241216,120200,202795455,4635,4635,4635,4635,31
|
|
20241216,120100,202651770,4640,4640,4640,4640,0
|
|
20241216,120000,202651770,4640,4640,4640,4640,50
|
|
20241216,115900,202419770,4640,4640,4640,4640,1
|
|
20241216,115800,202415130,4635,4635,4635,4635,500
|
|
20241216,115700,200097630,4635,4635,4635,4635,0
|
|
20241216,115600,200097630,4635,4635,4635,4635,800
|
|
20241216,115500,196389630,4630,4630,4630,4630,1
|
|
20241216,115400,196385000,4635,4635,4635,4635,0
|
|
20241216,115300,196385000,4635,4635,4635,4635,0
|
|
20241216,115200,196385000,4635,4635,4635,4635,0
|
|
20241216,115100,196385000,4635,4635,4635,4635,0
|
|
20241216,115000,196385000,4635,4635,4635,4635,0
|
|
20241216,114900,196385000,4635,4635,4635,4635,0
|
|
20241216,114800,196385000,4635,4635,4635,4635,0
|
|
20241216,114700,196385000,4635,4635,4635,4635,0
|
|
20241216,114600,196385000,4635,4635,4635,4635,400
|
|
20241216,114500,194531000,4640,4640,4640,4640,650
|
|
20241216,114400,191515000,4635,4635,4635,4635,0
|
|
20241216,114300,191515000,4635,4635,4635,4635,0
|
|
20241216,114200,191515000,4635,4635,4635,4635,400
|
|
20241216,114100,189661000,4630,4630,4630,4630,0
|
|
20241216,114000,189661000,4630,4630,4630,4630,0
|
|
20241216,113900,189661000,4630,4630,4630,4630,2817
|
|
20241216,113800,176618290,4630,4630,4630,4630,2500
|
|
20241216,113700,165043290,4630,4630,4630,4630,0
|
|
20241216,113600,165043290,4630,4630,4630,4630,0
|
|
20241216,113500,165043290,4630,4630,4630,4630,0
|
|
20241216,113400,165043290,4630,4630,4630,4630,0
|
|
20241216,113300,165043290,4630,4630,4630,4630,0
|
|
20241216,113200,165043290,4630,4630,4630,4630,0
|
|
20241216,113100,165043290,4630,4630,4630,4630,2031
|
|
20241216,113000,155639760,4630,4630,4630,4630,0
|
|
20241216,112900,155639760,4630,4630,4630,4630,0
|
|
20241216,112800,155639760,4630,4630,4630,4630,0
|
|
20241216,112700,155639760,4630,4630,4630,4630,0
|
|
20241216,112600,155639760,4630,4630,4630,4630,0
|
|
20241216,112500,155639760,4630,4630,4630,4630,0
|
|
20241216,112400,155639760,4630,4630,4630,4630,0
|
|
20241216,112300,155639760,4630,4630,4630,4630,0
|
|
20241216,112200,155639760,4630,4630,4630,4630,0
|
|
20241216,112100,155639760,4630,4635,4635,4630,20
|
|
20241216,112000,155547155,4635,4635,4635,4635,0
|
|
20241216,111900,155547155,4635,4635,4635,4635,0
|
|
20241216,111800,155547155,4635,4635,4635,4635,0
|
|
20241216,111700,155547155,4635,4635,4635,4635,0
|
|
20241216,111600,155547155,4635,4635,4635,4635,0
|
|
20241216,111500,155547155,4635,4635,4635,4635,0
|
|
20241216,111400,155547155,4635,4635,4635,4635,0
|
|
20241216,111300,155547155,4635,4635,4635,4635,0
|
|
20241216,111200,155547155,4635,4635,4635,4635,0
|
|
20241216,111100,155547155,4635,4635,4635,4635,0
|
|
20241216,111000,155547155,4635,4635,4635,4635,0
|
|
20241216,110900,155547155,4635,4635,4635,4635,0
|
|
20241216,110800,155547155,4635,4635,4635,4635,0
|
|
20241216,110700,155547155,4635,4635,4635,4635,0
|
|
20241216,110600,155547155,4635,4635,4635,4635,211
|
|
20241216,110500,154569170,4640,4640,4640,4640,2
|
|
20241216,110400,154559890,4640,4640,4640,4640,0
|
|
20241216,110300,154559890,4640,4640,4640,4640,0
|
|
20241216,110200,154559890,4640,4640,4640,4640,0
|
|
20241216,110100,154559890,4640,4640,4640,4640,0
|
|
20241216,110000,154559890,4640,4640,4640,4640,0
|
|
20241216,105900,154559890,4640,4640,4640,4640,0
|
|
20241216,105800,154559890,4640,4640,4640,4640,0
|
|
20241216,105700,154559890,4640,4640,4640,4640,11
|
|
20241216,105600,154508850,4640,4640,4640,4640,0
|
|
20241216,105500,154508850,4640,4640,4640,4640,0
|
|
20241216,105400,154508850,4640,4640,4640,4640,0
|
|
20241216,105300,154508850,4640,4640,4640,4640,0
|
|
20241216,105200,154508850,4640,4640,4640,4640,0
|
|
20241216,105100,154508850,4640,4640,4640,4640,0
|
|
20241216,105000,154508850,4640,4640,4640,4640,0
|
|
20241216,104900,154508850,4640,4645,4645,4640,969
|
|
20241216,104800,150010345,4650,4650,4650,4650,0
|
|
20241216,104700,150010345,4650,4650,4650,4650,0
|
|
20241216,104600,150010345,4650,4650,4650,4650,0
|
|
20241216,104500,150010345,4650,4650,4650,4650,0
|
|
20241216,104400,150010345,4650,4650,4650,4650,0
|
|
20241216,104300,150010345,4650,4650,4650,4650,0
|
|
20241216,104200,150010345,4650,4650,4650,4650,580
|
|
20241216,104100,147313345,4645,4645,4645,4645,531
|
|
20241216,104000,144846850,4640,4640,4640,4640,1035
|
|
20241216,103900,140044450,4635,4635,4635,4635,12
|
|
20241216,103800,139988830,4635,4635,4635,4635,0
|
|
20241216,103700,139988830,4635,4635,4635,4635,0
|
|
20241216,103600,139988830,4635,4635,4635,4635,4
|
|
20241216,103500,139970290,4630,4630,4630,4630,0
|
|
20241216,103400,139970290,4630,4630,4630,4630,0
|
|
20241216,103300,139970290,4630,4630,4630,4630,0
|
|
20241216,103200,139970290,4630,4630,4630,4630,0
|
|
20241216,103100,139970290,4630,4630,4630,4630,0
|
|
20241216,103000,139970290,4630,4630,4630,4630,126
|
|
20241216,102900,139386910,4630,4630,4630,4630,0
|
|
20241216,102800,139386910,4630,4630,4630,4630,0
|
|
20241216,102700,139386910,4630,4630,4630,4630,0
|
|
20241216,102600,139386910,4630,4630,4630,4630,0
|
|
20241216,102500,139386910,4630,4630,4630,4630,9
|
|
20241216,102400,139345240,4630,4640,4640,4630,1001
|
|
20241216,102300,134710600,4640,4640,4640,4640,0
|
|
20241216,102200,134710600,4640,4640,4640,4640,0
|
|
20241216,102100,134710600,4640,4640,4640,4640,0
|
|
20241216,102000,134710600,4640,4640,4640,4640,20
|
|
20241216,101900,134617800,4635,4635,4635,4635,0
|
|
20241216,101800,134617800,4635,4635,4635,4635,0
|
|
20241216,101700,134617800,4635,4635,4635,4635,0
|
|
20241216,101600,134617800,4635,4635,4635,4635,0
|
|
20241216,101500,134617800,4635,4635,4635,4635,551
|
|
20241216,101400,132063915,4640,4640,4640,4640,0
|
|
20241216,101300,132063915,4640,4640,4640,4640,65
|
|
20241216,101200,131762315,4630,4630,4630,4630,0
|
|
20241216,101100,131762315,4630,4640,4640,4630,1040
|
|
20241216,101000,126945655,4640,4640,4645,4640,712
|
|
20241216,100900,123640890,4640,4640,4640,4640,5
|
|
20241216,100800,123617690,4640,4640,4640,4640,50
|
|
20241216,100700,123385690,4645,4645,4645,4645,0
|
|
20241216,100600,123385690,4645,4645,4645,4645,0
|
|
20241216,100500,123385690,4645,4645,4645,4645,0
|
|
20241216,100400,123385690,4645,4640,4645,4640,13
|
|
20241216,100300,123325360,4635,4635,4635,4635,0
|
|
20241216,100200,123325360,4635,4635,4635,4635,0
|
|
20241216,100100,123325360,4635,4635,4635,4635,109
|
|
20241216,100000,122820145,4635,4635,4635,4635,0
|
|
20241216,095900,122820145,4635,4635,4635,4635,0
|
|
20241216,095800,122820145,4635,4635,4635,4635,1
|
|
20241216,095700,122815510,4630,4630,4630,4630,0
|
|
20241216,095600,122815510,4630,4630,4630,4630,0
|
|
20241216,095500,122815510,4630,4630,4630,4630,0
|
|
20241216,095400,122815510,4630,4635,4635,4630,1800
|
|
20241216,095300,114476240,4655,4655,4655,4655,0
|
|
20241216,095200,114476240,4655,4650,4655,4650,799
|
|
20241216,095100,110758640,4650,4650,4650,4650,0
|
|
20241216,095000,110758640,4650,4650,4650,4650,0
|
|
20241216,094900,110758640,4650,4650,4650,4650,1
|
|
20241216,094800,110753990,4650,4650,4650,4650,0
|
|
20241216,094700,110753990,4650,4650,4650,4650,400
|
|
20241216,094600,108893990,4645,4645,4645,4635,503
|
|
20241216,094500,106558235,4630,4645,4645,4630,1515
|
|
20241216,094400,99537725,4650,4640,4650,4640,395
|
|
20241216,094300,97701975,4635,4635,4635,4635,0
|
|
20241216,094200,97701975,4635,4635,4635,4635,0
|
|
20241216,094100,97701975,4635,4635,4635,4635,1035
|
|
20241216,094000,92904750,4650,4650,4650,4650,0
|
|
20241216,093900,92904750,4650,4650,4650,4650,0
|
|
20241216,093800,92904750,4650,4645,4650,4645,250
|
|
20241216,093700,91742500,4630,4630,4630,4630,0
|
|
20241216,093600,91742500,4630,4630,4630,4630,140
|
|
20241216,093500,91094300,4630,4630,4630,4630,0
|
|
20241216,093400,91094300,4630,4630,4630,4630,0
|
|
20241216,093300,91094300,4630,4630,4630,4630,0
|
|
20241216,093200,91094300,4630,4630,4630,4630,140
|
|
20241216,093100,90446100,4630,4630,4630,4630,0
|
|
20241216,093000,90446100,4630,4630,4630,4630,0
|
|
20241216,092900,90446100,4630,4655,4655,4630,3250
|
|
20241216,092800,75369955,4645,4645,4645,4645,0
|
|
20241216,092700,75369955,4645,4645,4645,4645,494
|
|
20241216,092600,73075325,4645,4645,4645,4645,38
|
|
20241216,092500,72898815,4650,4650,4650,4650,11
|
|
20241216,092400,72847665,4660,4660,4660,4660,11
|
|
20241216,092300,72796405,4660,4660,4660,4660,1
|
|
20241216,092200,72791745,4660,4660,4660,4660,0
|
|
20241216,092100,72791745,4660,4665,4665,4660,1050
|
|
20241216,092000,67898495,4680,4680,4680,4680,752
|
|
20241216,091900,64379135,4675,4675,4675,4675,5
|
|
20241216,091800,64355760,4680,4680,4680,4680,0
|
|
20241216,091700,64355760,4680,4675,4680,4675,3357
|
|
20241216,091600,48649230,4680,4680,4680,4680,0
|
|
20241216,091500,48649230,4680,4665,4680,4665,2142
|
|
20241216,091400,38639220,4670,4670,4670,4670,0
|
|
20241216,091300,38639220,4670,4655,4670,4640,2169
|
|
20241216,091200,28543810,4650,4650,4650,4650,50
|
|
20241216,091100,28311310,4655,4650,4655,4650,221
|
|
20241216,091000,27282560,4650,4645,4650,4645,1517
|
|
20241216,090900,20235340,4640,4635,4640,4635,150
|
|
20241216,090800,19539590,4635,4635,4635,4635,0
|
|
20241216,090700,19539590,4635,4630,4635,4625,1167
|
|
20241216,090600,14140960,4645,4640,4645,4640,51
|
|
20241216,090500,13904315,4625,4645,4645,4625,1001
|
|
20241216,090400,9274640,4645,4645,4645,4640,325
|
|
20241216,090300,7765385,4640,4635,4640,4635,167
|
|
20241216,090200,6990810,4625,4635,4635,4625,3
|
|
20241216,090100,6976920,4630,4625,4630,4625,81
|
|
20241216,090000,6601990,4605,4625,4625,4605,1429
|