676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,201300,94183370,5570,5570,5570,5570,487
|
|
20241217,201200,94183370,5570,5570,5570,5570,0
|
|
20241217,201100,94183370,5570,5570,5570,5570,0
|
|
20241217,201000,94183370,5570,5570,5570,5570,0
|
|
20241217,200900,94183370,5570,5570,5570,5570,0
|
|
20241217,200800,94183370,5570,5570,5570,5570,0
|
|
20241217,200700,94183370,5570,5570,5570,5570,0
|
|
20241217,200600,94183370,5570,5570,5570,5570,0
|
|
20241217,200500,94183370,5570,5570,5570,5570,0
|
|
20241217,200400,94183370,5570,5570,5570,5570,0
|
|
20241217,200300,94183370,5570,5570,5570,5570,0
|
|
20241217,200200,94183370,5570,5570,5570,5570,0
|
|
20241217,200100,94183370,5570,5570,5570,5570,0
|
|
20241217,200000,94183370,5570,5570,5570,5570,0
|
|
20241217,195900,94183370,5570,5570,5570,5570,0
|
|
20241217,195800,94183370,5570,5570,5570,5570,0
|
|
20241217,195700,94183370,5570,5570,5570,5570,0
|
|
20241217,195600,94183370,5570,5570,5570,5570,0
|
|
20241217,195500,94183370,5570,5570,5570,5570,0
|
|
20241217,195400,94183370,5570,5570,5570,5570,0
|
|
20241217,195300,94183370,5570,5570,5570,5570,0
|
|
20241217,195200,94183370,5570,5570,5570,5570,0
|
|
20241217,195100,94183370,5570,5570,5570,5570,0
|
|
20241217,195000,94183370,5570,5570,5570,5570,0
|
|
20241217,194900,94183370,5570,5570,5570,5570,0
|
|
20241217,194800,94183370,5570,5570,5570,5570,0
|
|
20241217,194700,94183370,5570,5570,5570,5570,0
|
|
20241217,194600,94183370,5570,5570,5570,5570,0
|
|
20241217,194500,94183370,5570,5570,5570,5570,0
|
|
20241217,194400,94183370,5570,5570,5570,5570,0
|
|
20241217,194300,94183370,5570,5570,5570,5570,487
|
|
20241217,194200,94183370,5570,5570,5570,5570,0
|
|
20241217,194100,94183370,5570,5570,5570,5570,0
|
|
20241217,194000,94183370,5570,5570,5570,5570,0
|
|
20241217,193900,94183370,5570,5570,5570,5570,0
|
|
20241217,193800,94183370,5570,5570,5570,5570,0
|
|
20241217,193700,94183370,5570,5570,5570,5570,0
|
|
20241217,193600,94183370,5570,5570,5570,5570,0
|
|
20241217,193500,94183370,5570,5570,5570,5570,0
|
|
20241217,193400,94183370,5570,5570,5570,5570,0
|
|
20241217,193300,94183370,5570,5570,5570,5570,0
|
|
20241217,193200,94183370,5570,5570,5570,5570,0
|
|
20241217,193100,94183370,5570,5570,5570,5570,0
|
|
20241217,193000,94183370,5570,5570,5570,5570,0
|
|
20241217,192900,94183370,5570,5570,5570,5570,0
|
|
20241217,192800,94183370,5570,5570,5570,5570,0
|
|
20241217,192700,94183370,5570,5570,5570,5570,0
|
|
20241217,192600,94183370,5570,5570,5570,5570,0
|
|
20241217,192500,94183370,5570,5570,5570,5570,0
|
|
20241217,192400,94183370,5570,5570,5570,5570,0
|
|
20241217,192300,94183370,5570,5570,5570,5570,0
|
|
20241217,192200,94183370,5570,5570,5570,5570,0
|
|
20241217,192100,94183370,5570,5570,5570,5570,0
|
|
20241217,192000,94183370,5570,5570,5570,5570,0
|
|
20241217,191900,94183370,5570,5570,5570,5570,0
|
|
20241217,191800,94183370,5570,5570,5570,5570,0
|
|
20241217,191700,94183370,5570,5570,5570,5570,0
|
|
20241217,191600,94183370,5570,5570,5570,5570,0
|
|
20241217,191500,94183370,5570,5570,5570,5570,0
|
|
20241217,191400,94183370,5570,5570,5570,5570,0
|
|
20241217,191300,94183370,5570,5570,5570,5570,487
|
|
20241217,191200,94183370,5570,5570,5570,5570,0
|
|
20241217,191100,94183370,5570,5570,5570,5570,0
|
|
20241217,191000,94183370,5570,5570,5570,5570,0
|
|
20241217,190900,94183370,5570,5570,5570,5570,0
|
|
20241217,190800,94183370,5570,5570,5570,5570,0
|
|
20241217,190700,94183370,5570,5570,5570,5570,0
|
|
20241217,190600,94183370,5570,5570,5570,5570,0
|
|
20241217,190500,94183370,5570,5570,5570,5570,0
|
|
20241217,190400,94183370,5570,5570,5570,5570,0
|
|
20241217,190300,94183370,5570,5570,5570,5570,0
|
|
20241217,190200,94183370,5570,5570,5570,5570,0
|
|
20241217,190100,94183370,5570,5570,5570,5570,0
|
|
20241217,190000,94183370,5570,5570,5570,5570,0
|
|
20241217,185900,94183370,5570,5570,5570,5570,0
|
|
20241217,185800,94183370,5570,5570,5570,5570,0
|
|
20241217,185700,94183370,5570,5570,5570,5570,0
|
|
20241217,185600,94183370,5570,5570,5570,5570,0
|
|
20241217,185500,94183370,5570,5570,5570,5570,0
|
|
20241217,185400,94183370,5570,5570,5570,5570,0
|
|
20241217,185300,94183370,5570,5570,5570,5570,0
|
|
20241217,185200,94183370,5570,5570,5570,5570,0
|
|
20241217,185100,94183370,5570,5570,5570,5570,0
|
|
20241217,185000,94183370,5570,5570,5570,5570,0
|
|
20241217,184900,94183370,5570,5570,5570,5570,0
|
|
20241217,184800,94183370,5570,5570,5570,5570,0
|
|
20241217,184700,94183370,5570,5570,5570,5570,0
|
|
20241217,184600,94183370,5570,5570,5570,5570,0
|
|
20241217,184500,94183370,5570,5570,5570,5570,0
|
|
20241217,184400,94183370,5570,5570,5570,5570,0
|
|
20241217,184300,94183370,5570,5570,5570,5570,487
|
|
20241217,184200,94183370,5570,5570,5570,5570,0
|
|
20241217,184100,94183370,5570,5570,5570,5570,0
|
|
20241217,184000,94183370,5570,5570,5570,5570,0
|
|
20241217,183900,94183370,5570,5570,5570,5570,0
|
|
20241217,183800,94183370,5570,5570,5570,5570,0
|
|
20241217,183700,94183370,5570,5570,5570,5570,0
|
|
20241217,183600,94183370,5570,5570,5570,5570,0
|
|
20241217,183500,94183370,5570,5570,5570,5570,0
|
|
20241217,183400,94183370,5570,5570,5570,5570,0
|
|
20241217,183300,94183370,5570,5570,5570,5570,0
|
|
20241217,183200,94183370,5570,5570,5570,5570,0
|
|
20241217,183100,94183370,5570,5570,5570,5570,0
|
|
20241217,183000,94183370,5570,5570,5570,5570,0
|
|
20241217,182900,94183370,5570,5570,5570,5570,0
|
|
20241217,182800,94183370,5570,5570,5570,5570,0
|
|
20241217,182700,94183370,5570,5570,5570,5570,0
|
|
20241217,182600,94183370,5570,5570,5570,5570,0
|
|
20241217,182500,94183370,5570,5570,5570,5570,0
|
|
20241217,182400,94183370,5570,5570,5570,5570,0
|
|
20241217,182300,94183370,5570,5570,5570,5570,0
|
|
20241217,182200,94183370,5570,5570,5570,5570,0
|
|
20241217,182100,94183370,5570,5570,5570,5570,0
|
|
20241217,182000,94183370,5570,5570,5570,5570,0
|
|
20241217,181900,94183370,5570,5570,5570,5570,0
|
|
20241217,181800,94183370,5570,5570,5570,5570,0
|
|
20241217,181700,94183370,5570,5570,5570,5570,0
|
|
20241217,181600,94183370,5570,5570,5570,5570,0
|
|
20241217,181500,94183370,5570,5570,5570,5570,0
|
|
20241217,181400,94183370,5570,5570,5570,5570,0
|
|
20241217,181300,94183370,5570,5570,5570,5570,487
|
|
20241217,181200,94183370,5570,5570,5570,5570,0
|
|
20241217,181100,94183370,5570,5570,5570,5570,0
|
|
20241217,181000,94183370,5570,5570,5570,5570,0
|
|
20241217,180900,94183370,5570,5570,5570,5570,0
|
|
20241217,180800,94183370,5570,5570,5570,5570,0
|
|
20241217,180700,94183370,5570,5570,5570,5570,0
|
|
20241217,180600,94183370,5570,5570,5570,5570,0
|
|
20241217,180500,94183370,5570,5570,5570,5570,0
|
|
20241217,180400,94183370,5570,5570,5570,5570,0
|
|
20241217,180300,94183370,5570,5570,5570,5570,0
|
|
20241217,180200,94183370,5570,5570,5570,5570,0
|
|
20241217,180100,94183370,5570,5570,5570,5570,0
|
|
20241217,180000,94183370,5570,5570,5570,5570,0
|
|
20241217,175900,94183370,5570,5570,5570,5570,0
|
|
20241217,175800,94183370,5570,5570,5570,5570,0
|
|
20241217,175700,94183370,5570,5570,5570,5570,0
|
|
20241217,175600,94183370,5570,5570,5570,5570,0
|
|
20241217,175500,94183370,5570,5570,5570,5570,0
|
|
20241217,175400,94183370,5570,5570,5570,5570,0
|
|
20241217,175300,94183370,5570,5570,5570,5570,0
|
|
20241217,175200,94183370,5570,5570,5570,5570,0
|
|
20241217,175100,94183370,5570,5570,5570,5570,0
|
|
20241217,175000,94183370,5570,5570,5570,5570,0
|
|
20241217,174900,94183370,5570,5570,5570,5570,0
|
|
20241217,174800,94183370,5570,5570,5570,5570,0
|
|
20241217,174700,94183370,5570,5570,5570,5570,0
|
|
20241217,174600,94183370,5570,5570,5570,5570,0
|
|
20241217,174500,94183370,5570,5570,5570,5570,0
|
|
20241217,174400,94183370,5570,5570,5570,5570,0
|
|
20241217,174300,94183370,5570,5570,5570,5570,487
|
|
20241217,174200,94183370,5570,5570,5570,5570,0
|
|
20241217,174100,94183370,5570,5570,5570,5570,0
|
|
20241217,174000,94183370,5570,5570,5570,5570,0
|
|
20241217,173900,94183370,5570,5570,5570,5570,0
|
|
20241217,173800,94183370,5570,5570,5570,5570,0
|
|
20241217,173700,94183370,5570,5570,5570,5570,0
|
|
20241217,173600,94183370,5570,5570,5570,5570,0
|
|
20241217,173500,94183370,5570,5570,5570,5570,0
|
|
20241217,173400,94183370,5570,5570,5570,5570,0
|
|
20241217,173300,94183370,5570,5570,5570,5570,0
|
|
20241217,173200,94183370,5570,5570,5570,5570,0
|
|
20241217,173100,94183370,5570,5570,5570,5570,0
|
|
20241217,173000,94183370,5570,5570,5570,5570,0
|
|
20241217,172900,94183370,5570,5570,5570,5570,0
|
|
20241217,172800,94183370,5570,5570,5570,5570,0
|
|
20241217,172700,94183370,5570,5570,5570,5570,0
|
|
20241217,172600,94183370,5570,5570,5570,5570,0
|
|
20241217,172500,94183370,5570,5570,5570,5570,0
|
|
20241217,172400,94183370,5570,5570,5570,5570,0
|
|
20241217,172300,94183370,5570,5570,5570,5570,0
|
|
20241217,172200,94183370,5570,5570,5570,5570,0
|
|
20241217,172100,94183370,5570,5570,5570,5570,0
|
|
20241217,172000,94183370,5570,5570,5570,5570,0
|
|
20241217,171900,94183370,5570,5570,5570,5570,0
|
|
20241217,171800,94183370,5570,5570,5570,5570,0
|
|
20241217,171700,94183370,5570,5570,5570,5570,0
|
|
20241217,171600,94183370,5570,5570,5570,5570,0
|
|
20241217,171500,94183370,5570,5570,5570,5570,0
|
|
20241217,171400,94183370,5570,5570,5570,5570,0
|
|
20241217,171300,94183370,5570,5570,5570,5570,487
|
|
20241217,171200,94183370,5570,5570,5570,5570,0
|
|
20241217,171100,94183370,5570,5570,5570,5570,0
|
|
20241217,171000,94183370,5570,5570,5570,5570,0
|
|
20241217,170900,94183370,5570,5570,5570,5570,0
|
|
20241217,170800,94183370,5570,5570,5570,5570,0
|
|
20241217,170700,94183370,5570,5570,5570,5570,0
|
|
20241217,170600,94183370,5570,5570,5570,5570,0
|
|
20241217,170500,94183370,5570,5570,5570,5570,0
|
|
20241217,170400,94183370,5570,5570,5570,5570,0
|
|
20241217,170300,94183370,5570,5570,5570,5570,0
|
|
20241217,170200,94183370,5570,5570,5570,5570,0
|
|
20241217,170100,94183370,5570,5570,5570,5570,0
|
|
20241217,170000,94183370,5570,5570,5570,5570,0
|
|
20241217,165900,94183370,5570,5570,5570,5570,0
|
|
20241217,165800,94183370,5570,5570,5570,5570,0
|
|
20241217,165700,94183370,5570,5570,5570,5570,0
|
|
20241217,165600,94183370,5570,5570,5570,5570,0
|
|
20241217,165500,94183370,5570,5570,5570,5570,0
|
|
20241217,165400,94183370,5570,5570,5570,5570,0
|
|
20241217,165300,94183370,5570,5570,5570,5570,0
|
|
20241217,165200,94183370,5570,5570,5570,5570,0
|
|
20241217,165100,94183370,5570,5570,5570,5570,0
|
|
20241217,165000,94183370,5570,5570,5570,5570,0
|
|
20241217,164900,94183370,5570,5570,5570,5570,0
|
|
20241217,164800,94183370,5570,5570,5570,5570,0
|
|
20241217,164700,94183370,5570,5570,5570,5570,0
|
|
20241217,164600,94183370,5570,5570,5570,5570,0
|
|
20241217,164500,94183370,5570,5570,5570,5570,0
|
|
20241217,164400,94183370,5570,5570,5570,5570,0
|
|
20241217,164300,94183370,5570,5570,5570,5570,487
|
|
20241217,164200,94183370,5570,5570,5570,5570,0
|
|
20241217,164100,94183370,5570,5570,5570,5570,0
|
|
20241217,164000,94183370,5570,5570,5570,5570,0
|
|
20241217,163900,94183370,5570,5570,5570,5570,0
|
|
20241217,163800,94183370,5570,5570,5570,5570,0
|
|
20241217,163700,94183370,5570,5570,5570,5570,0
|
|
20241217,163600,94183370,5570,5570,5570,5570,0
|
|
20241217,163500,94183370,5570,5570,5570,5570,0
|
|
20241217,163400,94183370,5570,5570,5570,5570,0
|
|
20241217,163300,94183370,5570,5570,5570,5570,0
|
|
20241217,163200,94183370,5570,5570,5570,5570,0
|
|
20241217,163100,94183370,5570,5570,5570,5570,0
|
|
20241217,163000,94183370,5570,5570,5570,5570,0
|
|
20241217,162900,94183370,5570,5570,5570,5570,0
|
|
20241217,162800,94183370,5570,5570,5570,5570,0
|
|
20241217,162700,94183370,5570,5570,5570,5570,0
|
|
20241217,162600,94183370,5570,5570,5570,5570,0
|
|
20241217,162500,94183370,5570,5570,5570,5570,0
|
|
20241217,162400,94183370,5570,5570,5570,5570,0
|
|
20241217,162300,94183370,5570,5570,5570,5570,0
|
|
20241217,162200,94183370,5570,5570,5570,5570,0
|
|
20241217,162100,94183370,5570,5570,5570,5570,0
|
|
20241217,162000,94183370,5570,5570,5570,5570,0
|
|
20241217,161900,94183370,5570,5570,5570,5570,0
|
|
20241217,161800,94183370,5570,5570,5570,5570,0
|
|
20241217,161700,94183370,5570,5570,5570,5570,0
|
|
20241217,161600,94183370,5570,5570,5570,5570,0
|
|
20241217,161500,94183370,5570,5570,5570,5570,0
|
|
20241217,161400,94183370,5570,5570,5570,5570,0
|
|
20241217,161300,94183370,5570,5570,5570,5570,487
|
|
20241217,161200,94183370,5570,5570,5570,5570,0
|
|
20241217,161100,94183370,5570,5570,5570,5570,0
|
|
20241217,161000,94183370,5570,5570,5570,5570,0
|
|
20241217,160900,94183370,5570,5570,5570,5570,0
|
|
20241217,160800,94183370,5570,5570,5570,5570,0
|
|
20241217,160700,94183370,5570,5570,5570,5570,0
|
|
20241217,160600,94183370,5570,5570,5570,5570,0
|
|
20241217,160500,94183370,5570,5570,5570,5570,0
|
|
20241217,160400,94183370,5570,5570,5570,5570,0
|
|
20241217,160300,94183370,5570,5570,5570,5570,0
|
|
20241217,160200,94183370,5570,5570,5570,5570,0
|
|
20241217,160100,94183370,5570,5570,5570,5570,0
|
|
20241217,160000,94183370,5570,5570,5570,5570,0
|
|
20241217,155900,94183370,5570,5570,5570,5570,0
|
|
20241217,155800,94183370,5570,5570,5570,5570,0
|
|
20241217,155700,94183370,5570,5570,5570,5570,0
|
|
20241217,155600,94183370,5570,5570,5570,5570,0
|
|
20241217,155500,94183370,5570,5570,5570,5570,0
|
|
20241217,155400,94183370,5570,5570,5570,5570,0
|
|
20241217,155300,94183370,5570,5570,5570,5570,0
|
|
20241217,155200,94183370,5570,5570,5570,5570,0
|
|
20241217,155100,94183370,5570,5570,5570,5570,0
|
|
20241217,155000,94183370,5570,5570,5570,5570,0
|
|
20241217,154900,94183370,5570,5570,5570,5570,0
|
|
20241217,154800,94183370,5570,5570,5570,5570,0
|
|
20241217,154700,94183370,5570,5570,5570,5570,0
|
|
20241217,154600,94183370,5570,5570,5570,5570,0
|
|
20241217,154500,94183370,5570,5570,5570,5570,0
|
|
20241217,154400,94183370,5570,5570,5570,5570,0
|
|
20241217,154300,94183370,5570,5570,5570,5570,487
|
|
20241217,154200,94183370,5570,5570,5570,5570,0
|
|
20241217,154100,94183370,5570,5570,5570,5570,0
|
|
20241217,154000,94183370,5570,5570,5570,5570,0
|
|
20241217,153900,94183370,5570,5570,5570,5570,0
|
|
20241217,153800,94183370,5570,5570,5570,5570,0
|
|
20241217,153700,94183370,5570,5570,5570,5570,0
|
|
20241217,153600,94183370,5570,5570,5570,5570,0
|
|
20241217,153500,94183370,5570,5570,5570,5570,0
|
|
20241217,153400,94183370,5570,5570,5570,5570,0
|
|
20241217,153300,94183370,5570,5570,5570,5570,0
|
|
20241217,153200,94183370,5570,5570,5570,5570,0
|
|
20241217,153100,94183370,5570,5570,5570,5570,0
|
|
20241217,153000,94183370,5570,5570,5570,5570,487
|
|
20241217,152900,91470780,5570,5570,5570,5570,0
|
|
20241217,152800,91470780,5570,5570,5570,5570,0
|
|
20241217,152700,91470780,5570,5570,5570,5570,0
|
|
20241217,152600,91470780,5570,5570,5570,5570,0
|
|
20241217,152500,91470780,5570,5570,5570,5570,0
|
|
20241217,152400,91470780,5570,5570,5570,5570,0
|
|
20241217,152300,91470780,5570,5570,5570,5570,0
|
|
20241217,152200,91470780,5570,5570,5570,5570,0
|
|
20241217,152100,91470780,5570,5570,5570,5570,0
|
|
20241217,152000,91470780,5570,5570,5570,5570,0
|
|
20241217,151900,91470780,5570,5570,5570,5570,0
|
|
20241217,151800,91470780,5570,5570,5570,5570,0
|
|
20241217,151700,91470780,5570,5570,5570,5570,0
|
|
20241217,151600,91470780,5570,5570,5570,5570,0
|
|
20241217,151500,91470780,5570,5570,5570,5570,0
|
|
20241217,151400,91470780,5570,5510,5570,5480,1258
|
|
20241217,151300,84557390,5510,5500,5510,5500,6
|
|
20241217,151200,84524380,5500,5500,5500,5500,92
|
|
20241217,151100,84018380,5480,5480,5480,5480,0
|
|
20241217,151000,84018380,5480,5480,5480,5480,0
|
|
20241217,150900,84018380,5480,5480,5480,5480,0
|
|
20241217,150800,84018380,5480,5480,5480,5480,2497
|
|
20241217,150700,70334820,5480,5480,5480,5480,0
|
|
20241217,150600,70334820,5480,5480,5480,5480,0
|
|
20241217,150500,70334820,5480,5480,5480,5480,0
|
|
20241217,150400,70334820,5480,5480,5480,5480,0
|
|
20241217,150300,70334820,5480,5480,5480,5480,0
|
|
20241217,150200,70334820,5480,5480,5480,5480,0
|
|
20241217,150100,70334820,5480,5480,5480,5480,0
|
|
20241217,150000,70334820,5480,5480,5480,5480,0
|
|
20241217,145900,70334820,5480,5480,5480,5480,0
|
|
20241217,145800,70334820,5480,5480,5480,5480,0
|
|
20241217,145700,70334820,5480,5480,5480,5450,553
|
|
20241217,145600,67319370,5480,5470,5480,5470,64
|
|
20241217,145500,66969150,5470,5470,5470,5470,21
|
|
20241217,145400,66854280,5480,5480,5480,5440,502
|
|
20241217,145300,64123260,5440,5440,5440,5440,41
|
|
20241217,145200,63900220,5440,5460,5460,5440,1000
|
|
20241217,145100,58457690,5500,5500,5500,5500,0
|
|
20241217,145000,58457690,5500,5500,5500,5500,100
|
|
20241217,144900,57907690,5500,5470,5500,5450,501
|
|
20241217,144800,55173560,5470,5470,5470,5470,351
|
|
20241217,144700,53253590,5470,5470,5470,5470,0
|
|
20241217,144600,53253590,5470,5490,5490,5470,1204
|
|
20241217,144500,46652710,5500,5500,5500,5500,0
|
|
20241217,144400,46652710,5500,5500,5500,5490,3
|
|
20241217,144300,46636220,5480,5480,5480,5480,397
|
|
20241217,144200,44460660,5510,5510,5510,5510,0
|
|
20241217,144100,44460660,5510,5510,5510,5510,1
|
|
20241217,144000,44455150,5480,5480,5480,5480,0
|
|
20241217,143900,44455150,5480,5480,5480,5480,0
|
|
20241217,143800,44455150,5480,5480,5480,5480,12
|
|
20241217,143700,44389390,5520,5520,5520,5520,0
|
|
20241217,143600,44389390,5520,5520,5520,5520,0
|
|
20241217,143500,44389390,5520,5520,5520,5520,0
|
|
20241217,143400,44389390,5520,5520,5520,5520,0
|
|
20241217,143300,44389390,5520,5520,5520,5520,0
|
|
20241217,143200,44389390,5520,5520,5520,5520,0
|
|
20241217,143100,44389390,5520,5510,5520,5510,127
|
|
20241217,143000,43688890,5520,5520,5520,5520,0
|
|
20241217,142900,43688890,5520,5520,5520,5520,0
|
|
20241217,142800,43688890,5520,5520,5520,5520,0
|
|
20241217,142700,43688890,5520,5520,5520,5520,0
|
|
20241217,142600,43688890,5520,5520,5520,5520,0
|
|
20241217,142500,43688890,5520,5510,5520,5510,54
|
|
20241217,142400,43390880,5520,5520,5520,5520,0
|
|
20241217,142300,43390880,5520,5520,5520,5520,0
|
|
20241217,142200,43390880,5520,5510,5520,5510,11
|
|
20241217,142100,43330260,5470,5470,5470,5470,0
|
|
20241217,142000,43330260,5470,5470,5470,5470,1
|
|
20241217,141900,43324790,5470,5460,5470,5430,37
|
|
20241217,141800,43122910,5460,5460,5460,5460,4
|
|
20241217,141700,43101070,5460,5460,5460,5460,2
|
|
20241217,141600,43090150,5460,5460,5460,5460,1
|
|
20241217,141500,43084690,5430,5460,5460,5430,50
|
|
20241217,141400,42812150,5460,5460,5460,5460,0
|
|
20241217,141300,42812150,5460,5460,5460,5460,3
|
|
20241217,141200,42795770,5520,5460,5520,5450,555
|
|
20241217,141100,39768910,5520,5490,5520,5490,100
|
|
20241217,141000,39219130,5490,5490,5490,5490,0
|
|
20241217,140900,39219130,5490,5490,5490,5490,44
|
|
20241217,140800,38977570,5500,5500,5500,5500,0
|
|
20241217,140700,38977570,5500,5500,5500,5500,0
|
|
20241217,140600,38977570,5500,5500,5500,5500,0
|
|
20241217,140500,38977570,5500,5500,5500,5500,0
|
|
20241217,140400,38977570,5500,5500,5500,5500,0
|
|
20241217,140300,38977570,5500,5500,5500,5500,0
|
|
20241217,140200,38977570,5500,5500,5500,5500,1
|
|
20241217,140100,38972070,5500,5500,5500,5500,0
|
|
20241217,140000,38972070,5500,5500,5500,5500,0
|
|
20241217,135900,38972070,5500,5500,5500,5500,0
|
|
20241217,135800,38972070,5500,5500,5500,5500,0
|
|
20241217,135700,38972070,5500,5500,5500,5500,0
|
|
20241217,135600,38972070,5500,5500,5500,5500,0
|
|
20241217,135500,38972070,5500,5500,5500,5500,1
|
|
20241217,135400,38966570,5500,5500,5500,5500,0
|
|
20241217,135300,38966570,5500,5500,5500,5500,1
|
|
20241217,135200,38961070,5500,5500,5500,5500,5
|
|
20241217,135100,38933570,5510,5510,5510,5510,0
|
|
20241217,135000,38933570,5510,5470,5510,5470,53
|
|
20241217,134900,38642850,5470,5470,5470,5470,0
|
|
20241217,134800,38642850,5470,5470,5470,5470,3
|
|
20241217,134700,38626440,5440,5440,5440,5440,0
|
|
20241217,134600,38626440,5440,5440,5440,5440,0
|
|
20241217,134500,38626440,5440,5440,5440,5440,10
|
|
20241217,134400,38572040,5470,5470,5470,5470,0
|
|
20241217,134300,38572040,5470,5470,5470,5470,100
|
|
20241217,134200,38025040,5480,5480,5480,5480,0
|
|
20241217,134100,38025040,5480,5480,5480,5480,0
|
|
20241217,134000,38025040,5480,5480,5480,5480,0
|
|
20241217,133900,38025040,5480,5480,5480,5480,0
|
|
20241217,133800,38025040,5480,5480,5480,5480,0
|
|
20241217,133700,38025040,5480,5480,5480,5480,0
|
|
20241217,133600,38025040,5480,5480,5480,5480,0
|
|
20241217,133500,38025040,5480,5480,5480,5480,0
|
|
20241217,133400,38025040,5480,5480,5480,5480,0
|
|
20241217,133300,38025040,5480,5480,5480,5480,0
|
|
20241217,133200,38025040,5480,5480,5480,5480,1
|
|
20241217,133100,38019560,5470,5470,5470,5470,0
|
|
20241217,133000,38019560,5470,5470,5470,5470,0
|
|
20241217,132900,38019560,5470,5470,5470,5470,0
|
|
20241217,132800,38019560,5470,5470,5470,5470,0
|
|
20241217,132700,38019560,5470,5470,5470,5470,0
|
|
20241217,132600,38019560,5470,5470,5470,5470,170
|
|
20241217,132500,37089660,5480,5480,5480,5480,1
|
|
20241217,132400,37084180,5470,5470,5470,5470,0
|
|
20241217,132300,37084180,5470,5470,5470,5470,24
|
|
20241217,132200,36952900,5490,5490,5490,5490,0
|
|
20241217,132100,36952900,5490,5490,5490,5490,0
|
|
20241217,132000,36952900,5490,5490,5490,5490,0
|
|
20241217,131900,36952900,5490,5490,5490,5490,0
|
|
20241217,131800,36952900,5490,5480,5490,5480,2
|
|
20241217,131700,36941930,5450,5450,5450,5450,0
|
|
20241217,131600,36941930,5450,5450,5450,5450,0
|
|
20241217,131500,36941930,5450,5450,5450,5450,0
|
|
20241217,131400,36941930,5450,5450,5450,5450,0
|
|
20241217,131300,36941930,5450,5450,5450,5450,2
|
|
20241217,131200,36931030,5490,5490,5490,5490,0
|
|
20241217,131100,36931030,5490,5490,5490,5490,0
|
|
20241217,131000,36931030,5490,5490,5490,5490,0
|
|
20241217,130900,36931030,5490,5490,5490,5490,0
|
|
20241217,130800,36931030,5490,5490,5490,5490,0
|
|
20241217,130700,36931030,5490,5490,5490,5490,0
|
|
20241217,130600,36931030,5490,5490,5490,5490,0
|
|
20241217,130500,36931030,5490,5490,5490,5490,1
|
|
20241217,130400,36925540,5450,5450,5450,5450,0
|
|
20241217,130300,36925540,5450,5450,5450,5450,23
|
|
20241217,130200,36800190,5510,5470,5510,5470,18
|
|
20241217,130100,36701540,5470,5470,5470,5470,0
|
|
20241217,130000,36701540,5470,5470,5470,5470,0
|
|
20241217,125900,36701540,5470,5470,5470,5470,0
|
|
20241217,125800,36701540,5470,5470,5470,5470,0
|
|
20241217,125700,36701540,5470,5470,5470,5470,0
|
|
20241217,125600,36701540,5470,5470,5470,5470,0
|
|
20241217,125500,36701540,5470,5470,5470,5470,0
|
|
20241217,125400,36701540,5470,5470,5470,5470,0
|
|
20241217,125300,36701540,5470,5480,5480,5470,11
|
|
20241217,125200,36641360,5430,5430,5430,5430,0
|
|
20241217,125100,36641360,5430,5460,5460,5430,320
|
|
20241217,125000,34897660,5510,5510,5510,5510,0
|
|
20241217,124900,34897660,5510,5510,5510,5510,0
|
|
20241217,124800,34897660,5510,5510,5510,5510,0
|
|
20241217,124700,34897660,5510,5510,5510,5510,0
|
|
20241217,124600,34897660,5510,5510,5510,5510,0
|
|
20241217,124500,34897660,5510,5510,5510,5510,111
|
|
20241217,124400,34286050,5520,5520,5520,5520,0
|
|
20241217,124300,34286050,5520,5520,5520,5520,0
|
|
20241217,124200,34286050,5520,5520,5520,5520,0
|
|
20241217,124100,34286050,5520,5520,5520,5520,0
|
|
20241217,124000,34286050,5520,5520,5520,5520,0
|
|
20241217,123900,34286050,5520,5520,5520,5520,0
|
|
20241217,123800,34286050,5520,5520,5520,5520,0
|
|
20241217,123700,34286050,5520,5520,5520,5520,0
|
|
20241217,123600,34286050,5520,5520,5520,5520,0
|
|
20241217,123500,34286050,5520,5520,5520,5520,0
|
|
20241217,123400,34286050,5520,5520,5520,5520,0
|
|
20241217,123300,34286050,5520,5520,5520,5520,0
|
|
20241217,123200,34286050,5520,5520,5520,5520,0
|
|
20241217,123100,34286050,5520,5520,5520,5520,0
|
|
20241217,123000,34286050,5520,5520,5520,5520,0
|
|
20241217,122900,34286050,5520,5520,5520,5520,0
|
|
20241217,122800,34286050,5520,5520,5520,5520,0
|
|
20241217,122700,34286050,5520,5520,5520,5520,1
|
|
20241217,122600,34280530,5510,5510,5510,5510,0
|
|
20241217,122500,34280530,5510,5490,5510,5490,80
|
|
20241217,122400,33839900,5450,5450,5450,5450,60
|
|
20241217,122300,33512900,5490,5490,5490,5490,0
|
|
20241217,122200,33512900,5490,5490,5490,5490,0
|
|
20241217,122100,33512900,5490,5490,5490,5490,0
|
|
20241217,122000,33512900,5490,5490,5490,5490,0
|
|
20241217,121900,33512900,5490,5490,5490,5490,0
|
|
20241217,121800,33512900,5490,5490,5490,5490,0
|
|
20241217,121700,33512900,5490,5490,5490,5490,0
|
|
20241217,121600,33512900,5490,5490,5490,5490,0
|
|
20241217,121500,33512900,5490,5490,5490,5490,1
|
|
20241217,121400,33507410,5460,5460,5460,5460,25
|
|
20241217,121300,33370910,5490,5490,5490,5490,0
|
|
20241217,121200,33370910,5490,5490,5490,5490,0
|
|
20241217,121100,33370910,5490,5490,5490,5490,0
|
|
20241217,121000,33370910,5490,5490,5490,5490,0
|
|
20241217,120900,33370910,5490,5490,5490,5490,0
|
|
20241217,120800,33370910,5490,5490,5490,5490,0
|
|
20241217,120700,33370910,5490,5490,5490,5490,0
|
|
20241217,120600,33370910,5490,5490,5490,5490,0
|
|
20241217,120500,33370910,5490,5490,5490,5490,0
|
|
20241217,120400,33370910,5490,5490,5490,5490,0
|
|
20241217,120300,33370910,5490,5490,5490,5490,1
|
|
20241217,120200,33365420,5450,5450,5450,5450,0
|
|
20241217,120100,33365420,5450,5450,5450,5450,0
|
|
20241217,120000,33365420,5450,5450,5450,5450,0
|
|
20241217,115900,33365420,5450,5450,5450,5450,0
|
|
20241217,115800,33365420,5450,5450,5450,5450,0
|
|
20241217,115700,33365420,5450,5450,5450,5450,0
|
|
20241217,115600,33365420,5450,5450,5450,5450,0
|
|
20241217,115500,33365420,5450,5450,5450,5450,0
|
|
20241217,115400,33365420,5450,5450,5450,5450,0
|
|
20241217,115300,33365420,5450,5450,5450,5450,0
|
|
20241217,115200,33365420,5450,5450,5450,5450,0
|
|
20241217,115100,33365420,5450,5450,5450,5450,0
|
|
20241217,115000,33365420,5450,5450,5450,5450,0
|
|
20241217,114900,33365420,5450,5450,5450,5450,0
|
|
20241217,114800,33365420,5450,5450,5450,5450,0
|
|
20241217,114700,33365420,5450,5450,5450,5450,0
|
|
20241217,114600,33365420,5450,5450,5450,5450,0
|
|
20241217,114500,33365420,5450,5460,5460,5450,200
|
|
20241217,114400,32274030,5500,5500,5500,5500,0
|
|
20241217,114300,32274030,5500,5500,5500,5500,0
|
|
20241217,114200,32274030,5500,5500,5500,5500,0
|
|
20241217,114100,32274030,5500,5500,5500,5500,0
|
|
20241217,114000,32274030,5500,5500,5500,5500,0
|
|
20241217,113900,32274030,5500,5500,5500,5500,0
|
|
20241217,113800,32274030,5500,5500,5500,5500,0
|
|
20241217,113700,32274030,5500,5500,5500,5500,0
|
|
20241217,113600,32274030,5500,5500,5500,5500,0
|
|
20241217,113500,32274030,5500,5500,5500,5500,0
|
|
20241217,113400,32274030,5500,5500,5500,5500,0
|
|
20241217,113300,32274030,5500,5500,5500,5500,1
|
|
20241217,113200,32268530,5510,5510,5510,5510,0
|
|
20241217,113100,32268530,5510,5510,5510,5510,0
|
|
20241217,113000,32268530,5510,5510,5510,5510,0
|
|
20241217,112900,32268530,5510,5510,5510,5510,0
|
|
20241217,112800,32268530,5510,5510,5510,5510,0
|
|
20241217,112700,32268530,5510,5510,5510,5510,0
|
|
20241217,112600,32268530,5510,5510,5510,5510,0
|
|
20241217,112500,32268530,5510,5510,5510,5510,0
|
|
20241217,112400,32268530,5510,5510,5510,5510,0
|
|
20241217,112300,32268530,5510,5510,5510,5510,0
|
|
20241217,112200,32268530,5510,5510,5510,5510,0
|
|
20241217,112100,32268530,5510,5510,5510,5510,0
|
|
20241217,112000,32268530,5510,5510,5510,5510,0
|
|
20241217,111900,32268530,5510,5510,5510,5510,0
|
|
20241217,111800,32268530,5510,5510,5510,5510,0
|
|
20241217,111700,32268530,5510,5510,5510,5510,0
|
|
20241217,111600,32268530,5510,5510,5510,5510,0
|
|
20241217,111500,32268530,5510,5510,5510,5510,0
|
|
20241217,111400,32268530,5510,5510,5510,5510,0
|
|
20241217,111300,32268530,5510,5510,5510,5510,1
|
|
20241217,111200,32263020,5510,5510,5510,5510,0
|
|
20241217,111100,32263020,5510,5510,5510,5510,0
|
|
20241217,111000,32263020,5510,5510,5510,5510,0
|
|
20241217,110900,32263020,5510,5510,5510,5510,0
|
|
20241217,110800,32263020,5510,5510,5510,5510,0
|
|
20241217,110700,32263020,5510,5510,5510,5510,0
|
|
20241217,110600,32263020,5510,5510,5510,5510,0
|
|
20241217,110500,32263020,5510,5510,5510,5510,0
|
|
20241217,110400,32263020,5510,5510,5510,5510,0
|
|
20241217,110300,32263020,5510,5490,5510,5490,100
|
|
20241217,110200,31712970,5490,5490,5490,5490,1
|
|
20241217,110100,31707480,5490,5490,5490,5490,0
|
|
20241217,110000,31707480,5490,5490,5490,5490,0
|
|
20241217,105900,31707480,5490,5490,5490,5490,0
|
|
20241217,105800,31707480,5490,5490,5490,5490,0
|
|
20241217,105700,31707480,5490,5490,5490,5490,0
|
|
20241217,105600,31707480,5490,5490,5490,5490,0
|
|
20241217,105500,31707480,5490,5450,5490,5450,224
|
|
20241217,105400,30486610,5430,5490,5500,5430,318
|
|
20241217,105300,28741800,5500,5500,5500,5500,0
|
|
20241217,105200,28741800,5500,5500,5500,5500,0
|
|
20241217,105100,28741800,5500,5500,5500,5500,0
|
|
20241217,105000,28741800,5500,5500,5500,5500,0
|
|
20241217,104900,28741800,5500,5430,5500,5390,1123
|
|
20241217,104800,22662340,5510,5510,5510,5510,0
|
|
20241217,104700,22662340,5510,5510,5510,5510,0
|
|
20241217,104600,22662340,5510,5480,5510,5480,2
|
|
20241217,104500,22651350,5420,5460,5460,5420,167
|
|
20241217,104400,21744680,5530,5530,5530,5530,1
|
|
20241217,104300,21739150,5470,5470,5470,5470,47
|
|
20241217,104200,21482060,5470,5470,5470,5470,2
|
|
20241217,104100,21471120,5530,5530,5530,5530,0
|
|
20241217,104000,21471120,5530,5530,5530,5530,0
|
|
20241217,103900,21471120,5530,5530,5530,5530,0
|
|
20241217,103800,21471120,5530,5530,5530,5530,20
|
|
20241217,103700,21360520,5530,5530,5530,5530,0
|
|
20241217,103600,21360520,5530,5530,5530,5530,0
|
|
20241217,103500,21360520,5530,5530,5530,5530,0
|
|
20241217,103400,21360520,5530,5530,5530,5530,0
|
|
20241217,103300,21360520,5530,5530,5530,5530,0
|
|
20241217,103200,21360520,5530,5530,5530,5530,0
|
|
20241217,103100,21360520,5530,5530,5530,5530,0
|
|
20241217,103000,21360520,5530,5530,5530,5530,0
|
|
20241217,102900,21360520,5530,5530,5530,5530,0
|
|
20241217,102800,21360520,5530,5530,5530,5530,0
|
|
20241217,102700,21360520,5530,5530,5530,5530,0
|
|
20241217,102600,21360520,5530,5530,5530,5530,0
|
|
20241217,102500,21360520,5530,5530,5530,5530,0
|
|
20241217,102400,21360520,5530,5530,5530,5530,0
|
|
20241217,102300,21360520,5530,5530,5530,5530,0
|
|
20241217,102200,21360520,5530,5530,5530,5530,0
|
|
20241217,102100,21360520,5530,5530,5530,5530,0
|
|
20241217,102000,21360520,5530,5480,5530,5410,754
|
|
20241217,101900,17275730,5540,5540,5540,5540,0
|
|
20241217,101800,17275730,5540,5540,5540,5540,0
|
|
20241217,101700,17275730,5540,5540,5540,5540,0
|
|
20241217,101600,17275730,5540,5480,5540,5480,4
|
|
20241217,101500,17253650,5430,5480,5480,5430,650
|
|
20241217,101400,13709600,5550,5550,5550,5550,0
|
|
20241217,101300,13709600,5550,5550,5550,5550,2
|
|
20241217,101200,13698500,5570,5570,5570,5570,0
|
|
20241217,101100,13698500,5570,5570,5570,5570,0
|
|
20241217,101000,13698500,5570,5570,5570,5570,0
|
|
20241217,100900,13698500,5570,5570,5570,5570,0
|
|
20241217,100800,13698500,5570,5570,5570,5570,0
|
|
20241217,100700,13698500,5570,5570,5570,5570,0
|
|
20241217,100600,13698500,5570,5550,5570,5550,10
|
|
20241217,100500,13642860,5570,5570,5570,5570,0
|
|
20241217,100400,13642860,5570,5570,5570,5570,0
|
|
20241217,100300,13642860,5570,5570,5570,5570,7
|
|
20241217,100200,13603870,5570,5570,5570,5570,0
|
|
20241217,100100,13603870,5570,5570,5570,5570,0
|
|
20241217,100000,13603870,5570,5540,5570,5540,2
|
|
20241217,095900,13592760,5480,5510,5510,5480,150
|
|
20241217,095800,12768640,5580,5570,5580,5570,300
|
|
20241217,095700,11095140,5580,5580,5580,5580,0
|
|
20241217,095600,11095140,5580,5580,5580,5580,0
|
|
20241217,095500,11095140,5580,5580,5580,5580,0
|
|
20241217,095400,11095140,5580,5580,5580,5580,0
|
|
20241217,095300,11095140,5580,5580,5580,5580,0
|
|
20241217,095200,11095140,5580,5580,5580,5580,0
|
|
20241217,095100,11095140,5580,5580,5580,5580,20
|
|
20241217,095000,10983540,5560,5560,5560,5560,0
|
|
20241217,094900,10983540,5560,5540,5560,5540,40
|
|
20241217,094800,10761740,5530,5530,5540,5530,21
|
|
20241217,094700,10645600,5530,5530,5530,5530,0
|
|
20241217,094600,10645600,5530,5530,5530,5530,10
|
|
20241217,094500,10590300,5530,5520,5530,5520,11
|
|
20241217,094400,10529570,5530,5530,5530,5530,0
|
|
20241217,094300,10529570,5530,5530,5530,5530,0
|
|
20241217,094200,10529570,5530,5530,5530,5530,9
|
|
20241217,094100,10479800,5520,5520,5520,5520,2
|
|
20241217,094000,10468760,5540,5540,5540,5540,0
|
|
20241217,093900,10468760,5540,5540,5540,5540,0
|
|
20241217,093800,10468760,5540,5540,5540,5540,0
|
|
20241217,093700,10468760,5540,5540,5540,5540,40
|
|
20241217,093600,10247160,5560,5540,5560,5540,2
|
|
20241217,093500,10236060,5540,5480,5540,5480,2
|
|
20241217,093400,10225040,5480,5480,5480,5480,0
|
|
20241217,093300,10225040,5480,5480,5480,5480,30
|
|
20241217,093200,10060640,5480,5480,5480,5480,20
|
|
20241217,093100,9951040,5480,5480,5480,5480,0
|
|
20241217,093000,9951040,5480,5480,5480,5480,57
|
|
20241217,092900,9638680,5480,5430,5480,5430,401
|
|
20241217,092800,7461200,5480,5480,5480,5480,0
|
|
20241217,092700,7461200,5480,5480,5480,5480,1
|
|
20241217,092600,7455720,5440,5480,5480,5440,31
|
|
20241217,092500,7287040,5480,5480,5480,5480,0
|
|
20241217,092400,7287040,5480,5480,5480,5480,0
|
|
20241217,092300,7287040,5480,5480,5480,5480,0
|
|
20241217,092200,7287040,5480,5480,5480,5480,0
|
|
20241217,092100,7287040,5480,5480,5480,5480,4
|
|
20241217,092000,7265120,5480,5450,5480,5420,304
|
|
20241217,091900,5614990,5460,5460,5460,5460,18
|
|
20241217,091800,5516710,5470,5470,5470,5470,0
|
|
20241217,091700,5516710,5470,5470,5470,5470,1
|
|
20241217,091600,5511240,5470,5470,5470,5470,0
|
|
20241217,091500,5511240,5470,5470,5470,5470,26
|
|
20241217,091400,5369020,5480,5480,5480,5480,0
|
|
20241217,091300,5369020,5480,5480,5480,5480,0
|
|
20241217,091200,5369020,5480,5480,5480,5480,0
|
|
20241217,091100,5369020,5480,5480,5480,5480,0
|
|
20241217,091000,5369020,5480,5480,5480,5480,0
|
|
20241217,090900,5369020,5480,5490,5490,5480,198
|
|
20241217,090800,4282590,5490,5490,5490,5490,0
|
|
20241217,090700,4282590,5490,5500,5500,5490,153
|
|
20241217,090600,3441890,5500,5500,5500,5500,139
|
|
20241217,090500,2677390,5500,5530,5530,5500,13
|
|
20241217,090400,2605860,5580,5580,5580,5580,0
|
|
20241217,090300,2605860,5580,5580,5580,5580,0
|
|
20241217,090200,2605860,5580,5580,5580,5580,0
|
|
20241217,090100,2605860,5580,5580,5580,5580,0
|
|
20241217,090000,2605860,5580,5580,5580,5580,467
|