676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,201300,95463450,5480,5480,5480,5480,55
|
|
20241219,201200,95463450,5480,5480,5480,5480,0
|
|
20241219,201100,95463450,5480,5480,5480,5480,0
|
|
20241219,201000,95463450,5480,5480,5480,5480,0
|
|
20241219,200900,95463450,5480,5480,5480,5480,0
|
|
20241219,200800,95463450,5480,5480,5480,5480,0
|
|
20241219,200700,95463450,5480,5480,5480,5480,0
|
|
20241219,200600,95463450,5480,5480,5480,5480,0
|
|
20241219,200500,95463450,5480,5480,5480,5480,0
|
|
20241219,200400,95463450,5480,5480,5480,5480,0
|
|
20241219,200300,95463450,5480,5480,5480,5480,0
|
|
20241219,200200,95463450,5480,5480,5480,5480,0
|
|
20241219,200100,95463450,5480,5480,5480,5480,0
|
|
20241219,200000,95463450,5480,5480,5480,5480,0
|
|
20241219,195900,95463450,5480,5480,5480,5480,0
|
|
20241219,195800,95463450,5480,5480,5480,5480,0
|
|
20241219,195700,95463450,5480,5480,5480,5480,0
|
|
20241219,195600,95463450,5480,5480,5480,5480,0
|
|
20241219,195500,95463450,5480,5480,5480,5480,0
|
|
20241219,195400,95463450,5480,5480,5480,5480,0
|
|
20241219,195300,95463450,5480,5480,5480,5480,0
|
|
20241219,195200,95463450,5480,5480,5480,5480,0
|
|
20241219,195100,95463450,5480,5480,5480,5480,0
|
|
20241219,195000,95463450,5480,5480,5480,5480,0
|
|
20241219,194900,95463450,5480,5480,5480,5480,0
|
|
20241219,194800,95463450,5480,5480,5480,5480,0
|
|
20241219,194700,95463450,5480,5480,5480,5480,0
|
|
20241219,194600,95463450,5480,5480,5480,5480,0
|
|
20241219,194500,95463450,5480,5480,5480,5480,0
|
|
20241219,194400,95463450,5480,5480,5480,5480,0
|
|
20241219,194300,95463450,5480,5480,5480,5480,55
|
|
20241219,194200,95463450,5480,5480,5480,5480,0
|
|
20241219,194100,95463450,5480,5480,5480,5480,0
|
|
20241219,194000,95463450,5480,5480,5480,5480,0
|
|
20241219,193900,95463450,5480,5480,5480,5480,0
|
|
20241219,193800,95463450,5480,5480,5480,5480,0
|
|
20241219,193700,95463450,5480,5480,5480,5480,0
|
|
20241219,193600,95463450,5480,5480,5480,5480,0
|
|
20241219,193500,95463450,5480,5480,5480,5480,0
|
|
20241219,193400,95463450,5480,5480,5480,5480,0
|
|
20241219,193300,95463450,5480,5480,5480,5480,0
|
|
20241219,193200,95463450,5480,5480,5480,5480,0
|
|
20241219,193100,95463450,5480,5480,5480,5480,0
|
|
20241219,193000,95463450,5480,5480,5480,5480,0
|
|
20241219,192900,95463450,5480,5480,5480,5480,0
|
|
20241219,192800,95463450,5480,5480,5480,5480,0
|
|
20241219,192700,95463450,5480,5480,5480,5480,0
|
|
20241219,192600,95463450,5480,5480,5480,5480,0
|
|
20241219,192500,95463450,5480,5480,5480,5480,0
|
|
20241219,192400,95463450,5480,5480,5480,5480,0
|
|
20241219,192300,95463450,5480,5480,5480,5480,0
|
|
20241219,192200,95463450,5480,5480,5480,5480,0
|
|
20241219,192100,95463450,5480,5480,5480,5480,0
|
|
20241219,192000,95463450,5480,5480,5480,5480,0
|
|
20241219,191900,95463450,5480,5480,5480,5480,0
|
|
20241219,191800,95463450,5480,5480,5480,5480,0
|
|
20241219,191700,95463450,5480,5480,5480,5480,0
|
|
20241219,191600,95463450,5480,5480,5480,5480,0
|
|
20241219,191500,95463450,5480,5480,5480,5480,0
|
|
20241219,191400,95463450,5480,5480,5480,5480,0
|
|
20241219,191300,95463450,5480,5480,5480,5480,55
|
|
20241219,191200,95463450,5480,5480,5480,5480,0
|
|
20241219,191100,95463450,5480,5480,5480,5480,0
|
|
20241219,191000,95463450,5480,5480,5480,5480,0
|
|
20241219,190900,95463450,5480,5480,5480,5480,0
|
|
20241219,190800,95463450,5480,5480,5480,5480,0
|
|
20241219,190700,95463450,5480,5480,5480,5480,0
|
|
20241219,190600,95463450,5480,5480,5480,5480,0
|
|
20241219,190500,95463450,5480,5480,5480,5480,0
|
|
20241219,190400,95463450,5480,5480,5480,5480,0
|
|
20241219,190300,95463450,5480,5480,5480,5480,0
|
|
20241219,190200,95463450,5480,5480,5480,5480,0
|
|
20241219,190100,95463450,5480,5480,5480,5480,0
|
|
20241219,190000,95463450,5480,5480,5480,5480,0
|
|
20241219,185900,95463450,5480,5480,5480,5480,0
|
|
20241219,185800,95463450,5480,5480,5480,5480,0
|
|
20241219,185700,95463450,5480,5480,5480,5480,0
|
|
20241219,185600,95463450,5480,5480,5480,5480,0
|
|
20241219,185500,95463450,5480,5480,5480,5480,0
|
|
20241219,185400,95463450,5480,5480,5480,5480,0
|
|
20241219,185300,95463450,5480,5480,5480,5480,0
|
|
20241219,185200,95463450,5480,5480,5480,5480,0
|
|
20241219,185100,95463450,5480,5480,5480,5480,0
|
|
20241219,185000,95463450,5480,5480,5480,5480,0
|
|
20241219,184900,95463450,5480,5480,5480,5480,0
|
|
20241219,184800,95463450,5480,5480,5480,5480,0
|
|
20241219,184700,95463450,5480,5480,5480,5480,0
|
|
20241219,184600,95463450,5480,5480,5480,5480,0
|
|
20241219,184500,95463450,5480,5480,5480,5480,0
|
|
20241219,184400,95463450,5480,5480,5480,5480,0
|
|
20241219,184300,95463450,5480,5480,5480,5480,55
|
|
20241219,184200,95463450,5480,5480,5480,5480,0
|
|
20241219,184100,95463450,5480,5480,5480,5480,0
|
|
20241219,184000,95463450,5480,5480,5480,5480,0
|
|
20241219,183900,95463450,5480,5480,5480,5480,0
|
|
20241219,183800,95463450,5480,5480,5480,5480,0
|
|
20241219,183700,95463450,5480,5480,5480,5480,0
|
|
20241219,183600,95463450,5480,5480,5480,5480,0
|
|
20241219,183500,95463450,5480,5480,5480,5480,0
|
|
20241219,183400,95463450,5480,5480,5480,5480,0
|
|
20241219,183300,95463450,5480,5480,5480,5480,0
|
|
20241219,183200,95463450,5480,5480,5480,5480,0
|
|
20241219,183100,95463450,5480,5480,5480,5480,0
|
|
20241219,183000,95463450,5480,5480,5480,5480,0
|
|
20241219,182900,95463450,5480,5480,5480,5480,0
|
|
20241219,182800,95463450,5480,5480,5480,5480,0
|
|
20241219,182700,95463450,5480,5480,5480,5480,0
|
|
20241219,182600,95463450,5480,5480,5480,5480,0
|
|
20241219,182500,95463450,5480,5480,5480,5480,0
|
|
20241219,182400,95463450,5480,5480,5480,5480,0
|
|
20241219,182300,95463450,5480,5480,5480,5480,0
|
|
20241219,182200,95463450,5480,5480,5480,5480,0
|
|
20241219,182100,95463450,5480,5480,5480,5480,0
|
|
20241219,182000,95463450,5480,5480,5480,5480,0
|
|
20241219,181900,95463450,5480,5480,5480,5480,0
|
|
20241219,181800,95463450,5480,5480,5480,5480,0
|
|
20241219,181700,95463450,5480,5480,5480,5480,0
|
|
20241219,181600,95463450,5480,5480,5480,5480,0
|
|
20241219,181500,95463450,5480,5480,5480,5480,0
|
|
20241219,181400,95463450,5480,5480,5480,5480,0
|
|
20241219,181300,95463450,5480,5480,5480,5480,55
|
|
20241219,181200,95463450,5480,5480,5480,5480,0
|
|
20241219,181100,95463450,5480,5480,5480,5480,0
|
|
20241219,181000,95463450,5480,5480,5480,5480,0
|
|
20241219,180900,95463450,5480,5480,5480,5480,0
|
|
20241219,180800,95463450,5480,5480,5480,5480,0
|
|
20241219,180700,95463450,5480,5480,5480,5480,0
|
|
20241219,180600,95463450,5480,5480,5480,5480,0
|
|
20241219,180500,95463450,5480,5480,5480,5480,0
|
|
20241219,180400,95463450,5480,5480,5480,5480,0
|
|
20241219,180300,95463450,5480,5480,5480,5480,0
|
|
20241219,180200,95463450,5480,5480,5480,5480,0
|
|
20241219,180100,95463450,5480,5480,5480,5480,0
|
|
20241219,180000,95463450,5480,5480,5480,5480,0
|
|
20241219,175900,95463450,5480,5480,5480,5480,0
|
|
20241219,175800,95463450,5480,5480,5480,5480,0
|
|
20241219,175700,95463450,5480,5480,5480,5480,0
|
|
20241219,175600,95463450,5480,5480,5480,5480,0
|
|
20241219,175500,95463450,5480,5480,5480,5480,0
|
|
20241219,175400,95463450,5480,5480,5480,5480,0
|
|
20241219,175300,95463450,5480,5480,5480,5480,0
|
|
20241219,175200,95463450,5480,5480,5480,5480,0
|
|
20241219,175100,95463450,5480,5480,5480,5480,0
|
|
20241219,175000,95463450,5480,5480,5480,5480,0
|
|
20241219,174900,95463450,5480,5480,5480,5480,0
|
|
20241219,174800,95463450,5480,5480,5480,5480,0
|
|
20241219,174700,95463450,5480,5480,5480,5480,0
|
|
20241219,174600,95463450,5480,5480,5480,5480,0
|
|
20241219,174500,95463450,5480,5480,5480,5480,0
|
|
20241219,174400,95463450,5480,5480,5480,5480,0
|
|
20241219,174300,95463450,5480,5480,5480,5480,55
|
|
20241219,174200,95463450,5480,5480,5480,5480,0
|
|
20241219,174100,95463450,5480,5480,5480,5480,0
|
|
20241219,174000,95463450,5480,5480,5480,5480,0
|
|
20241219,173900,95463450,5480,5480,5480,5480,0
|
|
20241219,173800,95463450,5480,5480,5480,5480,0
|
|
20241219,173700,95463450,5480,5480,5480,5480,0
|
|
20241219,173600,95463450,5480,5480,5480,5480,0
|
|
20241219,173500,95463450,5480,5480,5480,5480,0
|
|
20241219,173400,95463450,5480,5480,5480,5480,0
|
|
20241219,173300,95463450,5480,5480,5480,5480,0
|
|
20241219,173200,95463450,5480,5480,5480,5480,0
|
|
20241219,173100,95463450,5480,5480,5480,5480,0
|
|
20241219,173000,95463450,5480,5480,5480,5480,0
|
|
20241219,172900,95463450,5480,5480,5480,5480,0
|
|
20241219,172800,95463450,5480,5480,5480,5480,0
|
|
20241219,172700,95463450,5480,5480,5480,5480,0
|
|
20241219,172600,95463450,5480,5480,5480,5480,0
|
|
20241219,172500,95463450,5480,5480,5480,5480,0
|
|
20241219,172400,95463450,5480,5480,5480,5480,0
|
|
20241219,172300,95463450,5480,5480,5480,5480,0
|
|
20241219,172200,95463450,5480,5480,5480,5480,0
|
|
20241219,172100,95463450,5480,5480,5480,5480,0
|
|
20241219,172000,95463450,5480,5480,5480,5480,0
|
|
20241219,171900,95463450,5480,5480,5480,5480,0
|
|
20241219,171800,95463450,5480,5480,5480,5480,0
|
|
20241219,171700,95463450,5480,5480,5480,5480,0
|
|
20241219,171600,95463450,5480,5480,5480,5480,0
|
|
20241219,171500,95463450,5480,5480,5480,5480,0
|
|
20241219,171400,95463450,5480,5480,5480,5480,0
|
|
20241219,171300,95463450,5480,5480,5480,5480,55
|
|
20241219,171200,95463450,5480,5480,5480,5480,0
|
|
20241219,171100,95463450,5480,5480,5480,5480,0
|
|
20241219,171000,95463450,5480,5480,5480,5480,0
|
|
20241219,170900,95463450,5480,5480,5480,5480,0
|
|
20241219,170800,95463450,5480,5480,5480,5480,0
|
|
20241219,170700,95463450,5480,5480,5480,5480,0
|
|
20241219,170600,95463450,5480,5480,5480,5480,0
|
|
20241219,170500,95463450,5480,5480,5480,5480,0
|
|
20241219,170400,95463450,5480,5480,5480,5480,0
|
|
20241219,170300,95463450,5480,5480,5480,5480,0
|
|
20241219,170200,95463450,5480,5480,5480,5480,0
|
|
20241219,170100,95463450,5480,5480,5480,5480,0
|
|
20241219,170000,95463450,5480,5480,5480,5480,0
|
|
20241219,165900,95463450,5480,5480,5480,5480,0
|
|
20241219,165800,95463450,5480,5480,5480,5480,0
|
|
20241219,165700,95463450,5480,5480,5480,5480,0
|
|
20241219,165600,95463450,5480,5480,5480,5480,0
|
|
20241219,165500,95463450,5480,5480,5480,5480,0
|
|
20241219,165400,95463450,5480,5480,5480,5480,0
|
|
20241219,165300,95463450,5480,5480,5480,5480,0
|
|
20241219,165200,95463450,5480,5480,5480,5480,0
|
|
20241219,165100,95463450,5480,5480,5480,5480,0
|
|
20241219,165000,95463450,5480,5480,5480,5480,0
|
|
20241219,164900,95463450,5480,5480,5480,5480,0
|
|
20241219,164800,95463450,5480,5480,5480,5480,0
|
|
20241219,164700,95463450,5480,5480,5480,5480,0
|
|
20241219,164600,95463450,5480,5480,5480,5480,0
|
|
20241219,164500,95463450,5480,5480,5480,5480,0
|
|
20241219,164400,95463450,5480,5480,5480,5480,0
|
|
20241219,164300,95463450,5480,5480,5480,5480,55
|
|
20241219,164200,95463450,5480,5480,5480,5480,0
|
|
20241219,164100,95463450,5480,5480,5480,5480,0
|
|
20241219,164000,95463450,5480,5480,5480,5480,0
|
|
20241219,163900,95463450,5480,5480,5480,5480,0
|
|
20241219,163800,95463450,5480,5480,5480,5480,0
|
|
20241219,163700,95463450,5480,5480,5480,5480,0
|
|
20241219,163600,95463450,5480,5480,5480,5480,0
|
|
20241219,163500,95463450,5480,5480,5480,5480,0
|
|
20241219,163400,95463450,5480,5480,5480,5480,0
|
|
20241219,163300,95463450,5480,5480,5480,5480,0
|
|
20241219,163200,95463450,5480,5480,5480,5480,0
|
|
20241219,163100,95463450,5480,5480,5480,5480,0
|
|
20241219,163000,95463450,5480,5480,5480,5480,0
|
|
20241219,162900,95463450,5480,5480,5480,5480,0
|
|
20241219,162800,95463450,5480,5480,5480,5480,0
|
|
20241219,162700,95463450,5480,5480,5480,5480,0
|
|
20241219,162600,95463450,5480,5480,5480,5480,0
|
|
20241219,162500,95463450,5480,5480,5480,5480,0
|
|
20241219,162400,95463450,5480,5480,5480,5480,0
|
|
20241219,162300,95463450,5480,5480,5480,5480,0
|
|
20241219,162200,95463450,5480,5480,5480,5480,0
|
|
20241219,162100,95463450,5480,5480,5480,5480,0
|
|
20241219,162000,95463450,5480,5480,5480,5480,0
|
|
20241219,161900,95463450,5480,5480,5480,5480,0
|
|
20241219,161800,95463450,5480,5480,5480,5480,0
|
|
20241219,161700,95463450,5480,5480,5480,5480,0
|
|
20241219,161600,95463450,5480,5480,5480,5480,0
|
|
20241219,161500,95463450,5480,5480,5480,5480,0
|
|
20241219,161400,95463450,5480,5480,5480,5480,0
|
|
20241219,161300,95463450,5480,5480,5480,5480,55
|
|
20241219,161200,95463450,5480,5480,5480,5480,0
|
|
20241219,161100,95463450,5480,5480,5480,5480,0
|
|
20241219,161000,95463450,5480,5480,5480,5480,0
|
|
20241219,160900,95463450,5480,5480,5480,5480,0
|
|
20241219,160800,95463450,5480,5480,5480,5480,0
|
|
20241219,160700,95463450,5480,5480,5480,5480,0
|
|
20241219,160600,95463450,5480,5480,5480,5480,0
|
|
20241219,160500,95463450,5480,5480,5480,5480,0
|
|
20241219,160400,95463450,5480,5480,5480,5480,0
|
|
20241219,160300,95463450,5480,5480,5480,5480,0
|
|
20241219,160200,95463450,5480,5480,5480,5480,0
|
|
20241219,160100,95463450,5480,5480,5480,5480,0
|
|
20241219,160000,95463450,5480,5480,5480,5480,0
|
|
20241219,155900,95463450,5480,5480,5480,5480,0
|
|
20241219,155800,95463450,5480,5480,5480,5480,0
|
|
20241219,155700,95463450,5480,5480,5480,5480,0
|
|
20241219,155600,95463450,5480,5480,5480,5480,0
|
|
20241219,155500,95463450,5480,5480,5480,5480,0
|
|
20241219,155400,95463450,5480,5480,5480,5480,0
|
|
20241219,155300,95463450,5480,5480,5480,5480,0
|
|
20241219,155200,95463450,5480,5480,5480,5480,0
|
|
20241219,155100,95463450,5480,5480,5480,5480,0
|
|
20241219,155000,95463450,5480,5480,5480,5480,0
|
|
20241219,154900,95463450,5480,5480,5480,5480,0
|
|
20241219,154800,95463450,5480,5480,5480,5480,0
|
|
20241219,154700,95463450,5480,5480,5480,5480,0
|
|
20241219,154600,95463450,5480,5480,5480,5480,0
|
|
20241219,154500,95463450,5480,5480,5480,5480,0
|
|
20241219,154400,95463450,5480,5480,5480,5480,0
|
|
20241219,154300,95463450,5480,5480,5480,5480,55
|
|
20241219,154200,95463450,5480,5480,5480,5480,0
|
|
20241219,154100,95463450,5480,5480,5480,5480,0
|
|
20241219,154000,95463450,5480,5480,5480,5480,0
|
|
20241219,153900,95463450,5480,5480,5480,5480,0
|
|
20241219,153800,95463450,5480,5480,5480,5480,0
|
|
20241219,153700,95463450,5480,5480,5480,5480,0
|
|
20241219,153600,95463450,5480,5480,5480,5480,0
|
|
20241219,153500,95463450,5480,5480,5480,5480,0
|
|
20241219,153400,95463450,5480,5480,5480,5480,0
|
|
20241219,153300,95463450,5480,5480,5480,5480,0
|
|
20241219,153200,95463450,5480,5480,5480,5480,0
|
|
20241219,153100,95463450,5480,5480,5480,5480,0
|
|
20241219,153000,95463450,5480,5480,5480,5480,55
|
|
20241219,152900,95162050,5480,5480,5480,5480,0
|
|
20241219,152800,95162050,5480,5480,5480,5480,0
|
|
20241219,152700,95162050,5480,5480,5480,5480,0
|
|
20241219,152600,95162050,5480,5480,5480,5480,0
|
|
20241219,152500,95162050,5480,5480,5480,5480,0
|
|
20241219,152400,95162050,5480,5480,5480,5480,0
|
|
20241219,152300,95162050,5480,5480,5480,5480,0
|
|
20241219,152200,95162050,5480,5480,5480,5480,0
|
|
20241219,152100,95162050,5480,5480,5480,5480,0
|
|
20241219,152000,95162050,5480,5480,5480,5480,0
|
|
20241219,151900,95162050,5480,5480,5480,5480,0
|
|
20241219,151800,95162050,5480,5480,5480,5480,0
|
|
20241219,151700,95162050,5480,5460,5480,5460,454
|
|
20241219,151600,92678350,5460,5460,5460,5460,0
|
|
20241219,151500,92678350,5460,5450,5460,5450,446
|
|
20241219,151400,90243690,5450,5450,5450,5450,0
|
|
20241219,151300,90243690,5450,5450,5450,5450,105
|
|
20241219,151200,89671440,5450,5450,5450,5450,0
|
|
20241219,151100,89671440,5450,5450,5450,5450,451
|
|
20241219,151000,87213490,5450,5450,5450,5450,2
|
|
20241219,150900,87202590,5450,5420,5450,5420,900
|
|
20241219,150800,82305690,5440,5440,5440,5440,0
|
|
20241219,150700,82305690,5440,5400,5440,5400,1280
|
|
20241219,150600,75372800,5400,5400,5400,5400,0
|
|
20241219,150500,75372800,5400,5400,5400,5400,0
|
|
20241219,150400,75372800,5400,5400,5400,5400,628
|
|
20241219,150300,71981600,5400,5400,5400,5400,0
|
|
20241219,150200,71981600,5400,5400,5400,5400,0
|
|
20241219,150100,71981600,5400,5400,5400,5400,49
|
|
20241219,150000,71717000,5400,5400,5400,5400,0
|
|
20241219,145900,71717000,5400,5400,5400,5400,0
|
|
20241219,145800,71717000,5400,5400,5400,5400,0
|
|
20241219,145700,71717000,5400,5390,5400,5390,4
|
|
20241219,145600,71695410,5400,5400,5400,5400,0
|
|
20241219,145500,71695410,5400,5360,5400,5360,67
|
|
20241219,145400,71334870,5360,5360,5360,5360,379
|
|
20241219,145300,69303430,5370,5350,5370,5330,320
|
|
20241219,145200,67593660,5410,5360,5410,5340,1326
|
|
20241219,145100,60490760,5400,5400,5400,5400,0
|
|
20241219,145000,60490760,5400,5400,5400,5400,3
|
|
20241219,144900,60474560,5410,5410,5410,5410,0
|
|
20241219,144800,60474560,5410,5410,5410,5410,0
|
|
20241219,144700,60474560,5410,5410,5410,5410,0
|
|
20241219,144600,60474560,5410,5410,5410,5410,50
|
|
20241219,144500,60204060,5410,5410,5410,5410,0
|
|
20241219,144400,60204060,5410,5410,5410,5410,0
|
|
20241219,144300,60204060,5410,5370,5410,5370,29
|
|
20241219,144200,60048260,5410,5410,5410,5410,0
|
|
20241219,144100,60048260,5410,5410,5410,5410,0
|
|
20241219,144000,60048260,5410,5410,5410,5410,0
|
|
20241219,143900,60048260,5410,5410,5410,5410,0
|
|
20241219,143800,60048260,5410,5360,5410,5350,108
|
|
20241219,143700,59465840,5410,5410,5410,5410,0
|
|
20241219,143600,59465840,5410,5360,5410,5360,600
|
|
20241219,143500,56247190,5350,5360,5360,5350,82
|
|
20241219,143400,55807930,5410,5410,5410,5410,0
|
|
20241219,143300,55807930,5410,5410,5410,5410,0
|
|
20241219,143200,55807930,5410,5410,5410,5410,0
|
|
20241219,143100,55807930,5410,5410,5410,5410,0
|
|
20241219,143000,55807930,5410,5410,5410,5410,0
|
|
20241219,142900,55807930,5410,5410,5410,5410,0
|
|
20241219,142800,55807930,5410,5410,5410,5410,0
|
|
20241219,142700,55807930,5410,5390,5410,5350,2018
|
|
20241219,142600,45000460,5420,5420,5420,5420,0
|
|
20241219,142500,45000460,5420,5420,5420,5420,0
|
|
20241219,142400,45000460,5420,5420,5420,5420,0
|
|
20241219,142300,45000460,5420,5420,5420,5420,0
|
|
20241219,142200,45000460,5420,5420,5420,5420,0
|
|
20241219,142100,45000460,5420,5420,5420,5420,0
|
|
20241219,142000,45000460,5420,5420,5420,5420,0
|
|
20241219,141900,45000460,5420,5410,5420,5400,42
|
|
20241219,141800,44773350,5410,5400,5410,5400,26
|
|
20241219,141700,44632820,5420,5370,5420,5370,76
|
|
20241219,141600,44224650,5420,5390,5420,5370,81
|
|
20241219,141500,43789240,5420,5420,5420,5420,0
|
|
20241219,141400,43789240,5420,5420,5420,5420,1
|
|
20241219,141300,43783820,5370,5390,5390,5370,113
|
|
20241219,141200,43176610,5420,5400,5420,5380,414
|
|
20241219,141100,40948020,5400,5420,5420,5400,128
|
|
20241219,141000,40256510,5420,5420,5420,5420,20
|
|
20241219,140900,40148110,5420,5420,5420,5420,0
|
|
20241219,140800,40148110,5420,5420,5420,5420,11
|
|
20241219,140700,40088490,5420,5420,5420,5420,0
|
|
20241219,140600,40088490,5420,5420,5420,5420,0
|
|
20241219,140500,40088490,5420,5420,5420,5420,1
|
|
20241219,140400,40083070,5410,5410,5410,5410,0
|
|
20241219,140300,40083070,5410,5410,5410,5410,120
|
|
20241219,140200,39433870,5410,5410,5410,5410,112
|
|
20241219,140100,38827950,5410,5410,5410,5410,10
|
|
20241219,140000,38773850,5410,5410,5410,5410,0
|
|
20241219,135900,38773850,5410,5410,5410,5410,0
|
|
20241219,135800,38773850,5410,5410,5410,5410,0
|
|
20241219,135700,38773850,5410,5410,5410,5390,107
|
|
20241219,135600,38195480,5380,5390,5390,5380,225
|
|
20241219,135500,36984730,5390,5450,5450,5390,3601
|
|
20241219,135400,17542260,5450,5450,5450,5450,0
|
|
20241219,135300,17542260,5450,5450,5450,5450,0
|
|
20241219,135200,17542260,5450,5450,5450,5450,0
|
|
20241219,135100,17542260,5450,5450,5450,5450,0
|
|
20241219,135000,17542260,5450,5450,5450,5450,0
|
|
20241219,134900,17542260,5450,5450,5450,5450,0
|
|
20241219,134800,17542260,5450,5450,5450,5450,0
|
|
20241219,134700,17542260,5450,5450,5450,5450,0
|
|
20241219,134600,17542260,5450,5450,5450,5450,0
|
|
20241219,134500,17542260,5450,5450,5450,5450,0
|
|
20241219,134400,17542260,5450,5450,5450,5450,0
|
|
20241219,134300,17542260,5450,5450,5450,5450,0
|
|
20241219,134200,17542260,5450,5450,5450,5450,0
|
|
20241219,134100,17542260,5450,5450,5450,5450,11
|
|
20241219,134000,17482310,5470,5470,5470,5470,0
|
|
20241219,133900,17482310,5470,5470,5470,5470,0
|
|
20241219,133800,17482310,5470,5470,5470,5470,0
|
|
20241219,133700,17482310,5470,5470,5470,5470,0
|
|
20241219,133600,17482310,5470,5470,5470,5470,40
|
|
20241219,133500,17263510,5470,5470,5470,5470,30
|
|
20241219,133400,17099410,5470,5470,5470,5470,20
|
|
20241219,133300,16990010,5470,5470,5470,5470,10
|
|
20241219,133200,16935310,5470,5470,5470,5470,10
|
|
20241219,133100,16880610,5470,5470,5470,5470,0
|
|
20241219,133000,16880610,5470,5470,5470,5470,0
|
|
20241219,132900,16880610,5470,5470,5470,5470,20
|
|
20241219,132800,16771210,5470,5470,5470,5470,0
|
|
20241219,132700,16771210,5470,5470,5470,5470,15
|
|
20241219,132600,16689160,5470,5470,5470,5470,0
|
|
20241219,132500,16689160,5470,5470,5470,5470,0
|
|
20241219,132400,16689160,5470,5470,5470,5470,15
|
|
20241219,132300,16607110,5470,5470,5470,5470,0
|
|
20241219,132200,16607110,5470,5470,5470,5470,0
|
|
20241219,132100,16607110,5470,5470,5470,5470,10
|
|
20241219,132000,16552410,5470,5470,5470,5470,0
|
|
20241219,131900,16552410,5470,5470,5470,5470,0
|
|
20241219,131800,16552410,5470,5470,5470,5470,0
|
|
20241219,131700,16552410,5470,5470,5470,5470,0
|
|
20241219,131600,16552410,5470,5470,5470,5470,25
|
|
20241219,131500,16415660,5470,5470,5470,5470,0
|
|
20241219,131400,16415660,5470,5470,5470,5470,0
|
|
20241219,131300,16415660,5470,5470,5470,5470,1
|
|
20241219,131200,16410190,5470,5470,5470,5470,0
|
|
20241219,131100,16410190,5470,5470,5470,5470,0
|
|
20241219,131000,16410190,5470,5470,5470,5470,0
|
|
20241219,130900,16410190,5470,5470,5470,5470,0
|
|
20241219,130800,16410190,5470,5470,5470,5470,1
|
|
20241219,130700,16404720,5450,5450,5450,5450,0
|
|
20241219,130600,16404720,5450,5450,5450,5450,0
|
|
20241219,130500,16404720,5450,5450,5450,5450,0
|
|
20241219,130400,16404720,5450,5450,5450,5450,0
|
|
20241219,130300,16404720,5450,5450,5450,5450,0
|
|
20241219,130200,16404720,5450,5450,5450,5450,0
|
|
20241219,130100,16404720,5450,5450,5450,5450,15
|
|
20241219,130000,16322970,5470,5460,5470,5460,2
|
|
20241219,125900,16312040,5450,5450,5450,5450,0
|
|
20241219,125800,16312040,5450,5450,5450,5450,0
|
|
20241219,125700,16312040,5450,5450,5450,5450,0
|
|
20241219,125600,16312040,5450,5450,5450,5450,0
|
|
20241219,125500,16312040,5450,5450,5450,5450,0
|
|
20241219,125400,16312040,5450,5450,5450,5450,15
|
|
20241219,125300,16230290,5450,5450,5450,5450,15
|
|
20241219,125200,16148540,5480,5480,5480,5480,0
|
|
20241219,125100,16148540,5480,5480,5480,5480,1
|
|
20241219,125000,16143060,5440,5480,5480,5440,1598
|
|
20241219,124900,7442170,5500,5500,5500,5500,0
|
|
20241219,124800,7442170,5500,5500,5500,5500,0
|
|
20241219,124700,7442170,5500,5500,5500,5500,0
|
|
20241219,124600,7442170,5500,5500,5500,5500,0
|
|
20241219,124500,7442170,5500,5500,5500,5500,0
|
|
20241219,124400,7442170,5500,5500,5500,5500,1
|
|
20241219,124300,7436670,5480,5480,5480,5480,0
|
|
20241219,124200,7436670,5480,5480,5480,5480,0
|
|
20241219,124100,7436670,5480,5480,5480,5480,0
|
|
20241219,124000,7436670,5480,5480,5480,5480,0
|
|
20241219,123900,7436670,5480,5480,5480,5480,0
|
|
20241219,123800,7436670,5480,5480,5480,5480,0
|
|
20241219,123700,7436670,5480,5480,5480,5480,0
|
|
20241219,123600,7436670,5480,5490,5490,5480,82
|
|
20241219,123500,6987260,5490,5490,5490,5490,23
|
|
20241219,123400,6860990,5500,5500,5500,5500,1
|
|
20241219,123300,6855490,5490,5500,5500,5490,22
|
|
20241219,123200,6734510,5500,5500,5500,5500,0
|
|
20241219,123100,6734510,5500,5500,5500,5500,0
|
|
20241219,123000,6734510,5500,5500,5500,5500,0
|
|
20241219,122900,6734510,5500,5500,5500,5500,0
|
|
20241219,122800,6734510,5500,5500,5500,5500,0
|
|
20241219,122700,6734510,5500,5500,5500,5500,0
|
|
20241219,122600,6734510,5500,5500,5500,5500,0
|
|
20241219,122500,6734510,5500,5500,5500,5500,0
|
|
20241219,122400,6734510,5500,5500,5500,5500,0
|
|
20241219,122300,6734510,5500,5500,5500,5500,0
|
|
20241219,122200,6734510,5500,5500,5500,5500,0
|
|
20241219,122100,6734510,5500,5500,5500,5500,0
|
|
20241219,122000,6734510,5500,5500,5500,5500,5
|
|
20241219,121900,6707010,5500,5500,5500,5500,0
|
|
20241219,121800,6707010,5500,5500,5500,5500,0
|
|
20241219,121700,6707010,5500,5500,5500,5500,0
|
|
20241219,121600,6707010,5500,5500,5500,5500,0
|
|
20241219,121500,6707010,5500,5500,5500,5500,0
|
|
20241219,121400,6707010,5500,5500,5500,5500,0
|
|
20241219,121300,6707010,5500,5500,5500,5500,0
|
|
20241219,121200,6707010,5500,5500,5500,5500,0
|
|
20241219,121100,6707010,5500,5500,5500,5500,0
|
|
20241219,121000,6707010,5500,5500,5500,5500,0
|
|
20241219,120900,6707010,5500,5500,5500,5500,0
|
|
20241219,120800,6707010,5500,5500,5500,5500,0
|
|
20241219,120700,6707010,5500,5500,5500,5500,0
|
|
20241219,120600,6707010,5500,5500,5500,5500,5
|
|
20241219,120500,6679510,5500,5500,5500,5500,6
|
|
20241219,120400,6646510,5490,5490,5490,5490,1
|
|
20241219,120300,6641020,5480,5480,5480,5480,1
|
|
20241219,120200,6635540,5500,5500,5500,5500,0
|
|
20241219,120100,6635540,5500,5500,5500,5500,0
|
|
20241219,120000,6635540,5500,5500,5500,5500,0
|
|
20241219,115900,6635540,5500,5500,5500,5500,0
|
|
20241219,115800,6635540,5500,5500,5500,5500,0
|
|
20241219,115700,6635540,5500,5500,5500,5500,1
|
|
20241219,115600,6630040,5500,5500,5500,5500,0
|
|
20241219,115500,6630040,5500,5500,5500,5500,1
|
|
20241219,115400,6624540,5480,5480,5480,5480,0
|
|
20241219,115300,6624540,5480,5490,5490,5480,125
|
|
20241219,115200,5939040,5510,5510,5510,5510,0
|
|
20241219,115100,5939040,5510,5510,5510,5510,0
|
|
20241219,115000,5939040,5510,5510,5510,5510,0
|
|
20241219,114900,5939040,5510,5510,5510,5510,0
|
|
20241219,114800,5939040,5510,5510,5510,5510,0
|
|
20241219,114700,5939040,5510,5510,5510,5510,0
|
|
20241219,114600,5939040,5510,5510,5510,5510,0
|
|
20241219,114500,5939040,5510,5510,5510,5510,0
|
|
20241219,114400,5939040,5510,5510,5510,5510,0
|
|
20241219,114300,5939040,5510,5510,5510,5510,0
|
|
20241219,114200,5939040,5510,5510,5510,5510,0
|
|
20241219,114100,5939040,5510,5510,5510,5510,0
|
|
20241219,114000,5939040,5510,5510,5510,5510,0
|
|
20241219,113900,5939040,5510,5510,5510,5510,0
|
|
20241219,113800,5939040,5510,5510,5510,5510,0
|
|
20241219,113700,5939040,5510,5510,5510,5510,0
|
|
20241219,113600,5939040,5510,5510,5510,5510,0
|
|
20241219,113500,5939040,5510,5510,5510,5510,0
|
|
20241219,113400,5939040,5510,5510,5510,5510,0
|
|
20241219,113300,5939040,5510,5510,5510,5510,0
|
|
20241219,113200,5939040,5510,5510,5510,5510,0
|
|
20241219,113100,5939040,5510,5510,5510,5510,0
|
|
20241219,113000,5939040,5510,5510,5510,5510,0
|
|
20241219,112900,5939040,5510,5510,5510,5510,0
|
|
20241219,112800,5939040,5510,5510,5510,5510,0
|
|
20241219,112700,5939040,5510,5510,5510,5510,0
|
|
20241219,112600,5939040,5510,5510,5510,5510,0
|
|
20241219,112500,5939040,5510,5510,5510,5510,0
|
|
20241219,112400,5939040,5510,5510,5510,5510,1
|
|
20241219,112300,5933530,5510,5510,5510,5510,0
|
|
20241219,112200,5933530,5510,5510,5510,5510,0
|
|
20241219,112100,5933530,5510,5510,5510,5510,0
|
|
20241219,112000,5933530,5510,5510,5510,5510,0
|
|
20241219,111900,5933530,5510,5510,5510,5510,0
|
|
20241219,111800,5933530,5510,5510,5510,5510,0
|
|
20241219,111700,5933530,5510,5510,5510,5510,0
|
|
20241219,111600,5933530,5510,5510,5510,5510,0
|
|
20241219,111500,5933530,5510,5510,5510,5510,0
|
|
20241219,111400,5933530,5510,5510,5510,5510,0
|
|
20241219,111300,5933530,5510,5510,5510,5510,0
|
|
20241219,111200,5933530,5510,5510,5510,5510,0
|
|
20241219,111100,5933530,5510,5510,5510,5510,0
|
|
20241219,111000,5933530,5510,5510,5510,5510,0
|
|
20241219,110900,5933530,5510,5510,5510,5510,0
|
|
20241219,110800,5933530,5510,5510,5510,5510,0
|
|
20241219,110700,5933530,5510,5510,5510,5510,0
|
|
20241219,110600,5933530,5510,5510,5510,5510,0
|
|
20241219,110500,5933530,5510,5510,5510,5510,0
|
|
20241219,110400,5933530,5510,5510,5510,5510,0
|
|
20241219,110300,5933530,5510,5510,5510,5510,0
|
|
20241219,110200,5933530,5510,5510,5510,5510,0
|
|
20241219,110100,5933530,5510,5510,5510,5510,0
|
|
20241219,110000,5933530,5510,5510,5510,5510,0
|
|
20241219,105900,5933530,5510,5510,5510,5510,0
|
|
20241219,105800,5933530,5510,5510,5510,5510,0
|
|
20241219,105700,5933530,5510,5510,5510,5510,0
|
|
20241219,105600,5933530,5510,5510,5510,5510,0
|
|
20241219,105500,5933530,5510,5510,5510,5510,0
|
|
20241219,105400,5933530,5510,5510,5510,5510,0
|
|
20241219,105300,5933530,5510,5510,5510,5510,7
|
|
20241219,105200,5894960,5510,5510,5510,5510,0
|
|
20241219,105100,5894960,5510,5510,5510,5510,0
|
|
20241219,105000,5894960,5510,5510,5510,5510,0
|
|
20241219,104900,5894960,5510,5510,5510,5510,80
|
|
20241219,104800,5454160,5510,5510,5510,5510,0
|
|
20241219,104700,5454160,5510,5510,5510,5510,0
|
|
20241219,104600,5454160,5510,5510,5510,5510,2
|
|
20241219,104500,5443140,5520,5520,5520,5520,0
|
|
20241219,104400,5443140,5520,5520,5520,5520,0
|
|
20241219,104300,5443140,5520,5520,5520,5520,0
|
|
20241219,104200,5443140,5520,5520,5520,5520,0
|
|
20241219,104100,5443140,5520,5520,5520,5520,0
|
|
20241219,104000,5443140,5520,5520,5520,5520,0
|
|
20241219,103900,5443140,5520,5520,5520,5520,0
|
|
20241219,103800,5443140,5520,5520,5520,5520,0
|
|
20241219,103700,5443140,5520,5520,5520,5520,0
|
|
20241219,103600,5443140,5520,5520,5520,5520,0
|
|
20241219,103500,5443140,5520,5520,5520,5520,0
|
|
20241219,103400,5443140,5520,5520,5520,5520,0
|
|
20241219,103300,5443140,5520,5520,5520,5520,0
|
|
20241219,103200,5443140,5520,5520,5520,5520,0
|
|
20241219,103100,5443140,5520,5520,5520,5520,0
|
|
20241219,103000,5443140,5520,5520,5520,5520,0
|
|
20241219,102900,5443140,5520,5520,5520,5520,0
|
|
20241219,102800,5443140,5520,5520,5520,5520,0
|
|
20241219,102700,5443140,5520,5520,5520,5520,0
|
|
20241219,102600,5443140,5520,5520,5520,5520,0
|
|
20241219,102500,5443140,5520,5520,5520,5520,0
|
|
20241219,102400,5443140,5520,5520,5520,5520,0
|
|
20241219,102300,5443140,5520,5520,5520,5520,0
|
|
20241219,102200,5443140,5520,5520,5520,5520,0
|
|
20241219,102100,5443140,5520,5520,5520,5520,0
|
|
20241219,102000,5443140,5520,5520,5520,5520,0
|
|
20241219,101900,5443140,5520,5520,5520,5520,0
|
|
20241219,101800,5443140,5520,5520,5520,5520,0
|
|
20241219,101700,5443140,5520,5520,5520,5520,0
|
|
20241219,101600,5443140,5520,5520,5520,5520,0
|
|
20241219,101500,5443140,5520,5520,5520,5520,0
|
|
20241219,101400,5443140,5520,5490,5520,5490,2
|
|
20241219,101300,5432130,5520,5520,5520,5520,2
|
|
20241219,101200,5421090,5520,5520,5520,5520,0
|
|
20241219,101100,5421090,5520,5510,5520,5510,2
|
|
20241219,101000,5410060,5480,5480,5480,5480,1
|
|
20241219,100900,5404580,5520,5520,5520,5520,0
|
|
20241219,100800,5404580,5520,5520,5520,5520,0
|
|
20241219,100700,5404580,5520,5520,5520,5520,0
|
|
20241219,100600,5404580,5520,5510,5520,5510,17
|
|
20241219,100500,5310850,5530,5530,5530,5530,0
|
|
20241219,100400,5310850,5530,5530,5530,5530,0
|
|
20241219,100300,5310850,5530,5530,5530,5530,0
|
|
20241219,100200,5310850,5530,5530,5530,5530,0
|
|
20241219,100100,5310850,5530,5530,5530,5530,0
|
|
20241219,100000,5310850,5530,5530,5530,5530,0
|
|
20241219,095900,5310850,5530,5530,5530,5530,0
|
|
20241219,095800,5310850,5530,5530,5530,5530,0
|
|
20241219,095700,5310850,5530,5530,5530,5530,0
|
|
20241219,095600,5310850,5530,5530,5530,5530,0
|
|
20241219,095500,5310850,5530,5530,5530,5530,0
|
|
20241219,095400,5310850,5530,5530,5530,5530,0
|
|
20241219,095300,5310850,5530,5530,5530,5530,0
|
|
20241219,095200,5310850,5530,5530,5530,5530,0
|
|
20241219,095100,5310850,5530,5530,5530,5530,0
|
|
20241219,095000,5310850,5530,5530,5530,5530,0
|
|
20241219,094900,5310850,5530,5530,5530,5530,0
|
|
20241219,094800,5310850,5530,5530,5530,5530,0
|
|
20241219,094700,5310850,5530,5530,5530,5530,0
|
|
20241219,094600,5310850,5530,5530,5530,5530,0
|
|
20241219,094500,5310850,5530,5530,5530,5530,0
|
|
20241219,094400,5310850,5530,5530,5530,5530,0
|
|
20241219,094300,5310850,5530,5530,5530,5530,0
|
|
20241219,094200,5310850,5530,5530,5530,5530,0
|
|
20241219,094100,5310850,5530,5530,5530,5530,9
|
|
20241219,094000,5261080,5530,5520,5530,5520,4
|
|
20241219,093900,5238970,5520,5520,5520,5520,0
|
|
20241219,093800,5238970,5520,5520,5520,5520,0
|
|
20241219,093700,5238970,5520,5520,5520,5520,0
|
|
20241219,093600,5238970,5520,5520,5520,5520,0
|
|
20241219,093500,5238970,5520,5520,5520,5520,0
|
|
20241219,093400,5238970,5520,5520,5520,5520,0
|
|
20241219,093300,5238970,5520,5520,5520,5520,0
|
|
20241219,093200,5238970,5520,5520,5520,5520,0
|
|
20241219,093100,5238970,5520,5520,5520,5520,0
|
|
20241219,093000,5238970,5520,5510,5520,5510,4
|
|
20241219,092900,5216910,5520,5520,5520,5520,0
|
|
20241219,092800,5216910,5520,5520,5520,5520,0
|
|
20241219,092700,5216910,5520,5520,5520,5520,0
|
|
20241219,092600,5216910,5520,5510,5520,5510,100
|
|
20241219,092500,4665410,5510,5510,5510,5510,0
|
|
20241219,092400,4665410,5510,5510,5510,5510,1
|
|
20241219,092300,4659900,5500,5500,5500,5500,0
|
|
20241219,092200,4659900,5500,5500,5500,5500,0
|
|
20241219,092100,4659900,5500,5500,5500,5500,150
|
|
20241219,092000,3834900,5500,5500,5500,5500,0
|
|
20241219,091900,3834900,5500,5500,5500,5500,0
|
|
20241219,091800,3834900,5500,5490,5500,5490,200
|
|
20241219,091700,2735590,5500,5500,5500,5500,0
|
|
20241219,091600,2735590,5500,5500,5500,5500,0
|
|
20241219,091500,2735590,5500,5500,5500,5500,0
|
|
20241219,091400,2735590,5500,5500,5500,5500,0
|
|
20241219,091300,2735590,5500,5460,5500,5460,257
|
|
20241219,091200,1332330,5460,5460,5460,5460,0
|
|
20241219,091100,1332330,5460,5460,5460,5460,0
|
|
20241219,091000,1332330,5460,5460,5460,5460,0
|
|
20241219,090900,1332330,5460,5460,5460,5460,0
|
|
20241219,090800,1332330,5460,5440,5460,5440,2
|
|
20241219,090700,1321430,5450,5450,5450,5450,2
|
|
20241219,090600,1310530,5460,5460,5460,5460,0
|
|
20241219,090500,1310530,5460,5460,5460,5460,0
|
|
20241219,090400,1310530,5460,5460,5460,5460,50
|
|
20241219,090300,1037530,5460,5460,5460,5460,14
|
|
20241219,090200,961090,5460,5500,5500,5460,22
|
|
20241219,090100,840930,5550,5490,5550,5480,123
|
|
20241219,090000,164700,5490,5490,5490,5490,30
|