676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,201300,49482310,5420,5420,5420,5420,3
|
|
20241220,201200,49482310,5420,5420,5420,5420,0
|
|
20241220,201100,49482310,5420,5420,5420,5420,0
|
|
20241220,201000,49482310,5420,5420,5420,5420,0
|
|
20241220,200900,49482310,5420,5420,5420,5420,0
|
|
20241220,200800,49482310,5420,5420,5420,5420,0
|
|
20241220,200700,49482310,5420,5420,5420,5420,0
|
|
20241220,200600,49482310,5420,5420,5420,5420,0
|
|
20241220,200500,49482310,5420,5420,5420,5420,0
|
|
20241220,200400,49482310,5420,5420,5420,5420,0
|
|
20241220,200300,49482310,5420,5420,5420,5420,0
|
|
20241220,200200,49482310,5420,5420,5420,5420,0
|
|
20241220,200100,49482310,5420,5420,5420,5420,0
|
|
20241220,200000,49482310,5420,5420,5420,5420,0
|
|
20241220,195900,49482310,5420,5420,5420,5420,0
|
|
20241220,195800,49482310,5420,5420,5420,5420,0
|
|
20241220,195700,49482310,5420,5420,5420,5420,0
|
|
20241220,195600,49482310,5420,5420,5420,5420,0
|
|
20241220,195500,49482310,5420,5420,5420,5420,0
|
|
20241220,195400,49482310,5420,5420,5420,5420,0
|
|
20241220,195300,49482310,5420,5420,5420,5420,0
|
|
20241220,195200,49482310,5420,5420,5420,5420,0
|
|
20241220,195100,49482310,5420,5420,5420,5420,0
|
|
20241220,195000,49482310,5420,5420,5420,5420,0
|
|
20241220,194900,49482310,5420,5420,5420,5420,0
|
|
20241220,194800,49482310,5420,5420,5420,5420,0
|
|
20241220,194700,49482310,5420,5420,5420,5420,0
|
|
20241220,194600,49482310,5420,5420,5420,5420,0
|
|
20241220,194500,49482310,5420,5420,5420,5420,0
|
|
20241220,194400,49482310,5420,5420,5420,5420,0
|
|
20241220,194300,49482310,5420,5420,5420,5420,3
|
|
20241220,194200,49482310,5420,5420,5420,5420,0
|
|
20241220,194100,49482310,5420,5420,5420,5420,0
|
|
20241220,194000,49482310,5420,5420,5420,5420,0
|
|
20241220,193900,49482310,5420,5420,5420,5420,0
|
|
20241220,193800,49482310,5420,5420,5420,5420,0
|
|
20241220,193700,49482310,5420,5420,5420,5420,0
|
|
20241220,193600,49482310,5420,5420,5420,5420,0
|
|
20241220,193500,49482310,5420,5420,5420,5420,0
|
|
20241220,193400,49482310,5420,5420,5420,5420,0
|
|
20241220,193300,49482310,5420,5420,5420,5420,0
|
|
20241220,193200,49482310,5420,5420,5420,5420,0
|
|
20241220,193100,49482310,5420,5420,5420,5420,0
|
|
20241220,193000,49482310,5420,5420,5420,5420,0
|
|
20241220,192900,49482310,5420,5420,5420,5420,0
|
|
20241220,192800,49482310,5420,5420,5420,5420,0
|
|
20241220,192700,49482310,5420,5420,5420,5420,0
|
|
20241220,192600,49482310,5420,5420,5420,5420,0
|
|
20241220,192500,49482310,5420,5420,5420,5420,0
|
|
20241220,192400,49482310,5420,5420,5420,5420,0
|
|
20241220,192300,49482310,5420,5420,5420,5420,0
|
|
20241220,192200,49482310,5420,5420,5420,5420,0
|
|
20241220,192100,49482310,5420,5420,5420,5420,0
|
|
20241220,192000,49482310,5420,5420,5420,5420,0
|
|
20241220,191900,49482310,5420,5420,5420,5420,0
|
|
20241220,191800,49482310,5420,5420,5420,5420,0
|
|
20241220,191700,49482310,5420,5420,5420,5420,0
|
|
20241220,191600,49482310,5420,5420,5420,5420,0
|
|
20241220,191500,49482310,5420,5420,5420,5420,0
|
|
20241220,191400,49482310,5420,5420,5420,5420,0
|
|
20241220,191300,49482310,5420,5420,5420,5420,3
|
|
20241220,191200,49482310,5420,5420,5420,5420,0
|
|
20241220,191100,49482310,5420,5420,5420,5420,0
|
|
20241220,191000,49482310,5420,5420,5420,5420,0
|
|
20241220,190900,49482310,5420,5420,5420,5420,0
|
|
20241220,190800,49482310,5420,5420,5420,5420,0
|
|
20241220,190700,49482310,5420,5420,5420,5420,0
|
|
20241220,190600,49482310,5420,5420,5420,5420,0
|
|
20241220,190500,49482310,5420,5420,5420,5420,0
|
|
20241220,190400,49482310,5420,5420,5420,5420,0
|
|
20241220,190300,49482310,5420,5420,5420,5420,0
|
|
20241220,190200,49482310,5420,5420,5420,5420,0
|
|
20241220,190100,49482310,5420,5420,5420,5420,0
|
|
20241220,190000,49482310,5420,5420,5420,5420,0
|
|
20241220,185900,49482310,5420,5420,5420,5420,0
|
|
20241220,185800,49482310,5420,5420,5420,5420,0
|
|
20241220,185700,49482310,5420,5420,5420,5420,0
|
|
20241220,185600,49482310,5420,5420,5420,5420,0
|
|
20241220,185500,49482310,5420,5420,5420,5420,0
|
|
20241220,185400,49482310,5420,5420,5420,5420,0
|
|
20241220,185300,49482310,5420,5420,5420,5420,0
|
|
20241220,185200,49482310,5420,5420,5420,5420,0
|
|
20241220,185100,49482310,5420,5420,5420,5420,0
|
|
20241220,185000,49482310,5420,5420,5420,5420,0
|
|
20241220,184900,49482310,5420,5420,5420,5420,0
|
|
20241220,184800,49482310,5420,5420,5420,5420,0
|
|
20241220,184700,49482310,5420,5420,5420,5420,0
|
|
20241220,184600,49482310,5420,5420,5420,5420,0
|
|
20241220,184500,49482310,5420,5420,5420,5420,0
|
|
20241220,184400,49482310,5420,5420,5420,5420,0
|
|
20241220,184300,49482310,5420,5420,5420,5420,3
|
|
20241220,184200,49482310,5420,5420,5420,5420,0
|
|
20241220,184100,49482310,5420,5420,5420,5420,0
|
|
20241220,184000,49482310,5420,5420,5420,5420,0
|
|
20241220,183900,49482310,5420,5420,5420,5420,0
|
|
20241220,183800,49482310,5420,5420,5420,5420,0
|
|
20241220,183700,49482310,5420,5420,5420,5420,0
|
|
20241220,183600,49482310,5420,5420,5420,5420,0
|
|
20241220,183500,49482310,5420,5420,5420,5420,0
|
|
20241220,183400,49482310,5420,5420,5420,5420,0
|
|
20241220,183300,49482310,5420,5420,5420,5420,0
|
|
20241220,183200,49482310,5420,5420,5420,5420,0
|
|
20241220,183100,49482310,5420,5420,5420,5420,0
|
|
20241220,183000,49482310,5420,5420,5420,5420,0
|
|
20241220,182900,49482310,5420,5420,5420,5420,0
|
|
20241220,182800,49482310,5420,5420,5420,5420,0
|
|
20241220,182700,49482310,5420,5420,5420,5420,0
|
|
20241220,182600,49482310,5420,5420,5420,5420,0
|
|
20241220,182500,49482310,5420,5420,5420,5420,0
|
|
20241220,182400,49482310,5420,5420,5420,5420,0
|
|
20241220,182300,49482310,5420,5420,5420,5420,0
|
|
20241220,182200,49482310,5420,5420,5420,5420,0
|
|
20241220,182100,49482310,5420,5420,5420,5420,0
|
|
20241220,182000,49482310,5420,5420,5420,5420,0
|
|
20241220,181900,49482310,5420,5420,5420,5420,0
|
|
20241220,181800,49482310,5420,5420,5420,5420,0
|
|
20241220,181700,49482310,5420,5420,5420,5420,0
|
|
20241220,181600,49482310,5420,5420,5420,5420,0
|
|
20241220,181500,49482310,5420,5420,5420,5420,0
|
|
20241220,181400,49482310,5420,5420,5420,5420,0
|
|
20241220,181300,49482310,5420,5420,5420,5420,3
|
|
20241220,181200,49482310,5420,5420,5420,5420,0
|
|
20241220,181100,49482310,5420,5420,5420,5420,0
|
|
20241220,181000,49482310,5420,5420,5420,5420,0
|
|
20241220,180900,49482310,5420,5420,5420,5420,0
|
|
20241220,180800,49482310,5420,5420,5420,5420,0
|
|
20241220,180700,49482310,5420,5420,5420,5420,0
|
|
20241220,180600,49482310,5420,5420,5420,5420,0
|
|
20241220,180500,49482310,5420,5420,5420,5420,0
|
|
20241220,180400,49482310,5420,5420,5420,5420,0
|
|
20241220,180300,49482310,5420,5420,5420,5420,0
|
|
20241220,180200,49482310,5420,5420,5420,5420,0
|
|
20241220,180100,49482310,5420,5420,5420,5420,0
|
|
20241220,180000,49482310,5420,5420,5420,5420,0
|
|
20241220,175900,49482310,5420,5420,5420,5420,0
|
|
20241220,175800,49482310,5420,5420,5420,5420,0
|
|
20241220,175700,49482310,5420,5420,5420,5420,0
|
|
20241220,175600,49482310,5420,5420,5420,5420,0
|
|
20241220,175500,49482310,5420,5420,5420,5420,0
|
|
20241220,175400,49482310,5420,5420,5420,5420,0
|
|
20241220,175300,49482310,5420,5420,5420,5420,0
|
|
20241220,175200,49482310,5420,5420,5420,5420,0
|
|
20241220,175100,49482310,5420,5420,5420,5420,0
|
|
20241220,175000,49482310,5420,5420,5420,5420,0
|
|
20241220,174900,49482310,5420,5420,5420,5420,0
|
|
20241220,174800,49482310,5420,5420,5420,5420,0
|
|
20241220,174700,49482310,5420,5420,5420,5420,0
|
|
20241220,174600,49482310,5420,5420,5420,5420,0
|
|
20241220,174500,49482310,5420,5420,5420,5420,0
|
|
20241220,174400,49482310,5420,5420,5420,5420,0
|
|
20241220,174300,49482310,5420,5420,5420,5420,3
|
|
20241220,174200,49482310,5420,5420,5420,5420,0
|
|
20241220,174100,49482310,5420,5420,5420,5420,0
|
|
20241220,174000,49482310,5420,5420,5420,5420,0
|
|
20241220,173900,49482310,5420,5420,5420,5420,0
|
|
20241220,173800,49482310,5420,5420,5420,5420,0
|
|
20241220,173700,49482310,5420,5420,5420,5420,0
|
|
20241220,173600,49482310,5420,5420,5420,5420,0
|
|
20241220,173500,49482310,5420,5420,5420,5420,0
|
|
20241220,173400,49482310,5420,5420,5420,5420,0
|
|
20241220,173300,49482310,5420,5420,5420,5420,0
|
|
20241220,173200,49482310,5420,5420,5420,5420,0
|
|
20241220,173100,49482310,5420,5420,5420,5420,0
|
|
20241220,173000,49482310,5420,5420,5420,5420,0
|
|
20241220,172900,49482310,5420,5420,5420,5420,0
|
|
20241220,172800,49482310,5420,5420,5420,5420,0
|
|
20241220,172700,49482310,5420,5420,5420,5420,0
|
|
20241220,172600,49482310,5420,5420,5420,5420,0
|
|
20241220,172500,49482310,5420,5420,5420,5420,0
|
|
20241220,172400,49482310,5420,5420,5420,5420,0
|
|
20241220,172300,49482310,5420,5420,5420,5420,0
|
|
20241220,172200,49482310,5420,5420,5420,5420,0
|
|
20241220,172100,49482310,5420,5420,5420,5420,0
|
|
20241220,172000,49482310,5420,5420,5420,5420,0
|
|
20241220,171900,49482310,5420,5420,5420,5420,0
|
|
20241220,171800,49482310,5420,5420,5420,5420,0
|
|
20241220,171700,49482310,5420,5420,5420,5420,0
|
|
20241220,171600,49482310,5420,5420,5420,5420,0
|
|
20241220,171500,49482310,5420,5420,5420,5420,0
|
|
20241220,171400,49482310,5420,5420,5420,5420,0
|
|
20241220,171300,49482310,5420,5420,5420,5420,3
|
|
20241220,171200,49482310,5420,5420,5420,5420,0
|
|
20241220,171100,49482310,5420,5420,5420,5420,0
|
|
20241220,171000,49482310,5420,5420,5420,5420,0
|
|
20241220,170900,49482310,5420,5420,5420,5420,0
|
|
20241220,170800,49482310,5420,5420,5420,5420,0
|
|
20241220,170700,49482310,5420,5420,5420,5420,0
|
|
20241220,170600,49482310,5420,5420,5420,5420,0
|
|
20241220,170500,49482310,5420,5420,5420,5420,0
|
|
20241220,170400,49482310,5420,5420,5420,5420,0
|
|
20241220,170300,49482310,5420,5420,5420,5420,0
|
|
20241220,170200,49482310,5420,5420,5420,5420,0
|
|
20241220,170100,49482310,5420,5420,5420,5420,0
|
|
20241220,170000,49482310,5420,5420,5420,5420,0
|
|
20241220,165900,49482310,5420,5420,5420,5420,0
|
|
20241220,165800,49482310,5420,5420,5420,5420,0
|
|
20241220,165700,49482310,5420,5420,5420,5420,0
|
|
20241220,165600,49482310,5420,5420,5420,5420,0
|
|
20241220,165500,49482310,5420,5420,5420,5420,0
|
|
20241220,165400,49482310,5420,5420,5420,5420,0
|
|
20241220,165300,49482310,5420,5420,5420,5420,0
|
|
20241220,165200,49482310,5420,5420,5420,5420,0
|
|
20241220,165100,49482310,5420,5420,5420,5420,0
|
|
20241220,165000,49482310,5420,5420,5420,5420,0
|
|
20241220,164900,49482310,5420,5420,5420,5420,0
|
|
20241220,164800,49482310,5420,5420,5420,5420,0
|
|
20241220,164700,49482310,5420,5420,5420,5420,0
|
|
20241220,164600,49482310,5420,5420,5420,5420,0
|
|
20241220,164500,49482310,5420,5420,5420,5420,0
|
|
20241220,164400,49482310,5420,5420,5420,5420,0
|
|
20241220,164300,49482310,5420,5420,5420,5420,3
|
|
20241220,164200,49482310,5420,5420,5420,5420,0
|
|
20241220,164100,49482310,5420,5420,5420,5420,0
|
|
20241220,164000,49482310,5420,5420,5420,5420,0
|
|
20241220,163900,49482310,5420,5420,5420,5420,0
|
|
20241220,163800,49482310,5420,5420,5420,5420,0
|
|
20241220,163700,49482310,5420,5420,5420,5420,0
|
|
20241220,163600,49482310,5420,5420,5420,5420,0
|
|
20241220,163500,49482310,5420,5420,5420,5420,0
|
|
20241220,163400,49482310,5420,5420,5420,5420,0
|
|
20241220,163300,49482310,5420,5420,5420,5420,0
|
|
20241220,163200,49482310,5420,5420,5420,5420,0
|
|
20241220,163100,49482310,5420,5420,5420,5420,0
|
|
20241220,163000,49482310,5420,5420,5420,5420,0
|
|
20241220,162900,49482310,5420,5420,5420,5420,0
|
|
20241220,162800,49482310,5420,5420,5420,5420,0
|
|
20241220,162700,49482310,5420,5420,5420,5420,0
|
|
20241220,162600,49482310,5420,5420,5420,5420,0
|
|
20241220,162500,49482310,5420,5420,5420,5420,0
|
|
20241220,162400,49482310,5420,5420,5420,5420,0
|
|
20241220,162300,49482310,5420,5420,5420,5420,0
|
|
20241220,162200,49482310,5420,5420,5420,5420,0
|
|
20241220,162100,49482310,5420,5420,5420,5420,0
|
|
20241220,162000,49482310,5420,5420,5420,5420,0
|
|
20241220,161900,49482310,5420,5420,5420,5420,0
|
|
20241220,161800,49482310,5420,5420,5420,5420,0
|
|
20241220,161700,49482310,5420,5420,5420,5420,0
|
|
20241220,161600,49482310,5420,5420,5420,5420,0
|
|
20241220,161500,49482310,5420,5420,5420,5420,0
|
|
20241220,161400,49482310,5420,5420,5420,5420,0
|
|
20241220,161300,49482310,5420,5420,5420,5420,3
|
|
20241220,161200,49482310,5420,5420,5420,5420,0
|
|
20241220,161100,49482310,5420,5420,5420,5420,0
|
|
20241220,161000,49482310,5420,5420,5420,5420,0
|
|
20241220,160900,49482310,5420,5420,5420,5420,0
|
|
20241220,160800,49482310,5420,5420,5420,5420,0
|
|
20241220,160700,49482310,5420,5420,5420,5420,0
|
|
20241220,160600,49482310,5420,5420,5420,5420,0
|
|
20241220,160500,49482310,5420,5420,5420,5420,0
|
|
20241220,160400,49482310,5420,5420,5420,5420,0
|
|
20241220,160300,49482310,5420,5420,5420,5420,0
|
|
20241220,160200,49482310,5420,5420,5420,5420,0
|
|
20241220,160100,49482310,5420,5420,5420,5420,0
|
|
20241220,160000,49482310,5420,5420,5420,5420,0
|
|
20241220,155900,49482310,5420,5420,5420,5420,0
|
|
20241220,155800,49482310,5420,5420,5420,5420,0
|
|
20241220,155700,49482310,5420,5420,5420,5420,0
|
|
20241220,155600,49482310,5420,5420,5420,5420,0
|
|
20241220,155500,49482310,5420,5420,5420,5420,0
|
|
20241220,155400,49482310,5420,5420,5420,5420,0
|
|
20241220,155300,49482310,5420,5420,5420,5420,0
|
|
20241220,155200,49482310,5420,5420,5420,5420,0
|
|
20241220,155100,49482310,5420,5420,5420,5420,0
|
|
20241220,155000,49482310,5420,5420,5420,5420,0
|
|
20241220,154900,49482310,5420,5420,5420,5420,0
|
|
20241220,154800,49482310,5420,5420,5420,5420,0
|
|
20241220,154700,49482310,5420,5420,5420,5420,0
|
|
20241220,154600,49482310,5420,5420,5420,5420,0
|
|
20241220,154500,49482310,5420,5420,5420,5420,0
|
|
20241220,154400,49482310,5420,5420,5420,5420,0
|
|
20241220,154300,49482310,5420,5420,5420,5420,3
|
|
20241220,154200,49482310,5420,5420,5420,5420,0
|
|
20241220,154100,49482310,5420,5420,5420,5420,0
|
|
20241220,154000,49482310,5420,5420,5420,5420,0
|
|
20241220,153900,49482310,5420,5420,5420,5420,0
|
|
20241220,153800,49482310,5420,5420,5420,5420,0
|
|
20241220,153700,49482310,5420,5420,5420,5420,0
|
|
20241220,153600,49482310,5420,5420,5420,5420,0
|
|
20241220,153500,49482310,5420,5420,5420,5420,0
|
|
20241220,153400,49482310,5420,5420,5420,5420,0
|
|
20241220,153300,49482310,5420,5420,5420,5420,0
|
|
20241220,153200,49482310,5420,5420,5420,5420,0
|
|
20241220,153100,49482310,5420,5420,5420,5420,0
|
|
20241220,153000,49482310,5420,5420,5420,5420,3
|
|
20241220,152900,49466050,5440,5440,5440,5440,0
|
|
20241220,152800,49466050,5440,5440,5440,5440,0
|
|
20241220,152700,49466050,5440,5440,5440,5440,0
|
|
20241220,152600,49466050,5440,5440,5440,5440,0
|
|
20241220,152500,49466050,5440,5440,5440,5440,0
|
|
20241220,152400,49466050,5440,5440,5440,5440,0
|
|
20241220,152300,49466050,5440,5440,5440,5440,0
|
|
20241220,152200,49466050,5440,5440,5440,5440,0
|
|
20241220,152100,49466050,5440,5440,5440,5440,0
|
|
20241220,152000,49466050,5440,5440,5440,5440,0
|
|
20241220,151900,49466050,5440,5340,5440,5340,498
|
|
20241220,151800,46771160,5340,5340,5340,5340,0
|
|
20241220,151700,46771160,5340,5340,5340,5340,0
|
|
20241220,151600,46771160,5340,5340,5340,5340,27
|
|
20241220,151500,46626980,5340,5340,5340,5340,100
|
|
20241220,151400,46092980,5360,5360,5360,5360,0
|
|
20241220,151300,46092980,5360,5360,5360,5360,0
|
|
20241220,151200,46092980,5360,5360,5360,5360,0
|
|
20241220,151100,46092980,5360,5360,5360,5360,0
|
|
20241220,151000,46092980,5360,5360,5360,5360,2
|
|
20241220,150900,46082260,5370,5370,5370,5370,0
|
|
20241220,150800,46082260,5370,5370,5370,5370,0
|
|
20241220,150700,46082260,5370,5370,5370,5370,0
|
|
20241220,150600,46082260,5370,5370,5370,5370,0
|
|
20241220,150500,46082260,5370,5370,5370,5370,0
|
|
20241220,150400,46082260,5370,5370,5370,5370,1
|
|
20241220,150300,46076890,5360,5360,5360,5360,0
|
|
20241220,150200,46076890,5360,5360,5360,5360,0
|
|
20241220,150100,46076890,5360,5360,5360,5360,0
|
|
20241220,150000,46076890,5360,5360,5360,5360,0
|
|
20241220,145900,46076890,5360,5360,5360,5360,0
|
|
20241220,145800,46076890,5360,5360,5360,5360,0
|
|
20241220,145700,46076890,5360,5360,5360,5360,1
|
|
20241220,145600,46071530,5370,5370,5370,5370,10
|
|
20241220,145500,46017830,5370,5370,5370,5370,0
|
|
20241220,145400,46017830,5370,5370,5370,5370,7
|
|
20241220,145300,45980240,5370,5370,5370,5370,0
|
|
20241220,145200,45980240,5370,5370,5370,5370,0
|
|
20241220,145100,45980240,5370,5370,5370,5370,0
|
|
20241220,145000,45980240,5370,5370,5370,5370,11
|
|
20241220,144900,45921170,5390,5390,5390,5390,14
|
|
20241220,144800,45845710,5390,5390,5390,5390,0
|
|
20241220,144700,45845710,5390,5390,5390,5390,6
|
|
20241220,144600,45813370,5370,5370,5370,5370,0
|
|
20241220,144500,45813370,5370,5370,5370,5370,0
|
|
20241220,144400,45813370,5370,5370,5370,5370,0
|
|
20241220,144300,45813370,5370,5370,5370,5370,0
|
|
20241220,144200,45813370,5370,5370,5370,5370,0
|
|
20241220,144100,45813370,5370,5370,5370,5370,0
|
|
20241220,144000,45813370,5370,5370,5370,5370,0
|
|
20241220,143900,45813370,5370,5370,5370,5370,0
|
|
20241220,143800,45813370,5370,5370,5370,5370,17
|
|
20241220,143700,45722080,5400,5400,5400,5400,0
|
|
20241220,143600,45722080,5400,5400,5400,5400,0
|
|
20241220,143500,45722080,5400,5400,5400,5400,0
|
|
20241220,143400,45722080,5400,5400,5400,5400,0
|
|
20241220,143300,45722080,5400,5400,5400,5400,0
|
|
20241220,143200,45722080,5400,5400,5400,5400,0
|
|
20241220,143100,45722080,5400,5400,5400,5400,0
|
|
20241220,143000,45722080,5400,5400,5400,5400,0
|
|
20241220,142900,45722080,5400,5400,5400,5400,0
|
|
20241220,142800,45722080,5400,5400,5400,5400,0
|
|
20241220,142700,45722080,5400,5400,5400,5400,0
|
|
20241220,142600,45722080,5400,5400,5400,5400,0
|
|
20241220,142500,45722080,5400,5400,5400,5400,1
|
|
20241220,142400,45716680,5380,5380,5380,5380,0
|
|
20241220,142300,45716680,5380,5380,5380,5380,0
|
|
20241220,142200,45716680,5380,5380,5380,5380,0
|
|
20241220,142100,45716680,5380,5380,5380,5380,0
|
|
20241220,142000,45716680,5380,5380,5380,5380,0
|
|
20241220,141900,45716680,5380,5380,5380,5380,0
|
|
20241220,141800,45716680,5380,5380,5380,5380,0
|
|
20241220,141700,45716680,5380,5380,5380,5380,0
|
|
20241220,141600,45716680,5380,5380,5380,5380,0
|
|
20241220,141500,45716680,5380,5380,5380,5380,0
|
|
20241220,141400,45716680,5380,5380,5380,5380,0
|
|
20241220,141300,45716680,5380,5380,5380,5380,0
|
|
20241220,141200,45716680,5380,5380,5380,5380,0
|
|
20241220,141100,45716680,5380,5380,5380,5380,0
|
|
20241220,141000,45716680,5380,5410,5410,5380,711
|
|
20241220,140900,41891170,5430,5390,5430,5390,256
|
|
20241220,140800,40504140,5370,5370,5370,5370,956
|
|
20241220,140700,35370420,5300,5300,5300,5300,0
|
|
20241220,140600,35370420,5300,5300,5300,5300,0
|
|
20241220,140500,35370420,5300,5300,5300,5300,0
|
|
20241220,140400,35370420,5300,5300,5300,5300,0
|
|
20241220,140300,35370420,5300,5300,5300,5300,0
|
|
20241220,140200,35370420,5300,5300,5300,5300,0
|
|
20241220,140100,35370420,5300,5300,5300,5300,0
|
|
20241220,140000,35370420,5300,5300,5300,5300,248
|
|
20241220,135900,34056020,5300,5300,5300,5300,0
|
|
20241220,135800,34056020,5300,5300,5300,5300,20
|
|
20241220,135700,33950020,5300,5310,5310,5300,232
|
|
20241220,135600,32720020,5310,5310,5310,5310,0
|
|
20241220,135500,32720020,5310,5310,5310,5310,0
|
|
20241220,135400,32720020,5310,5310,5310,5310,0
|
|
20241220,135300,32720020,5310,5310,5310,5310,0
|
|
20241220,135200,32720020,5310,5310,5310,5310,0
|
|
20241220,135100,32720020,5310,5310,5310,5310,0
|
|
20241220,135000,32720020,5310,5310,5310,5310,0
|
|
20241220,134900,32720020,5310,5310,5310,5310,0
|
|
20241220,134800,32720020,5310,5320,5320,5310,243
|
|
20241220,134700,31427640,5370,5370,5370,5370,0
|
|
20241220,134600,31427640,5370,5370,5370,5370,0
|
|
20241220,134500,31427640,5370,5370,5370,5370,0
|
|
20241220,134400,31427640,5370,5370,5370,5370,0
|
|
20241220,134300,31427640,5370,5370,5370,5370,0
|
|
20241220,134200,31427640,5370,5370,5370,5370,0
|
|
20241220,134100,31427640,5370,5370,5370,5370,0
|
|
20241220,134000,31427640,5370,5370,5370,5370,0
|
|
20241220,133900,31427640,5370,5370,5370,5370,0
|
|
20241220,133800,31427640,5370,5370,5370,5370,0
|
|
20241220,133700,31427640,5370,5370,5370,5370,0
|
|
20241220,133600,31427640,5370,5370,5370,5370,0
|
|
20241220,133500,31427640,5370,5370,5370,5370,0
|
|
20241220,133400,31427640,5370,5370,5370,5370,0
|
|
20241220,133300,31427640,5370,5370,5370,5370,0
|
|
20241220,133200,31427640,5370,5370,5370,5370,0
|
|
20241220,133100,31427640,5370,5370,5370,5370,0
|
|
20241220,133000,31427640,5370,5370,5370,5370,0
|
|
20241220,132900,31427640,5370,5370,5370,5370,0
|
|
20241220,132800,31427640,5370,5370,5370,5370,0
|
|
20241220,132700,31427640,5370,5370,5370,5370,0
|
|
20241220,132600,31427640,5370,5370,5370,5370,0
|
|
20241220,132500,31427640,5370,5370,5370,5370,0
|
|
20241220,132400,31427640,5370,5370,5370,5370,0
|
|
20241220,132300,31427640,5370,5370,5370,5370,0
|
|
20241220,132200,31427640,5370,5370,5370,5370,0
|
|
20241220,132100,31427640,5370,5370,5370,5370,0
|
|
20241220,132000,31427640,5370,5370,5370,5370,0
|
|
20241220,131900,31427640,5370,5370,5370,5370,0
|
|
20241220,131800,31427640,5370,5370,5370,5370,0
|
|
20241220,131700,31427640,5370,5370,5370,5370,0
|
|
20241220,131600,31427640,5370,5370,5370,5370,0
|
|
20241220,131500,31427640,5370,5370,5370,5370,0
|
|
20241220,131400,31427640,5370,5370,5370,5370,0
|
|
20241220,131300,31427640,5370,5370,5370,5370,0
|
|
20241220,131200,31427640,5370,5370,5370,5370,0
|
|
20241220,131100,31427640,5370,5370,5370,5370,0
|
|
20241220,131000,31427640,5370,5370,5370,5370,0
|
|
20241220,130900,31427640,5370,5370,5370,5370,0
|
|
20241220,130800,31427640,5370,5370,5370,5370,0
|
|
20241220,130700,31427640,5370,5370,5370,5370,0
|
|
20241220,130600,31427640,5370,5370,5370,5370,0
|
|
20241220,130500,31427640,5370,5370,5370,5370,0
|
|
20241220,130400,31427640,5370,5370,5370,5370,0
|
|
20241220,130300,31427640,5370,5370,5370,5370,0
|
|
20241220,130200,31427640,5370,5370,5370,5370,0
|
|
20241220,130100,31427640,5370,5370,5370,5370,0
|
|
20241220,130000,31427640,5370,5370,5370,5370,26
|
|
20241220,125900,31288020,5400,5400,5400,5400,0
|
|
20241220,125800,31288020,5400,5400,5400,5400,0
|
|
20241220,125700,31288020,5400,5400,5400,5400,0
|
|
20241220,125600,31288020,5400,5400,5400,5400,0
|
|
20241220,125500,31288020,5400,5400,5400,5400,0
|
|
20241220,125400,31288020,5400,5400,5400,5400,0
|
|
20241220,125300,31288020,5400,5400,5400,5400,0
|
|
20241220,125200,31288020,5400,5400,5400,5400,0
|
|
20241220,125100,31288020,5400,5400,5400,5400,0
|
|
20241220,125000,31288020,5400,5400,5400,5400,0
|
|
20241220,124900,31288020,5400,5400,5400,5400,0
|
|
20241220,124800,31288020,5400,5400,5400,5400,0
|
|
20241220,124700,31288020,5400,5400,5400,5400,0
|
|
20241220,124600,31288020,5400,5400,5400,5400,0
|
|
20241220,124500,31288020,5400,5400,5400,5400,0
|
|
20241220,124400,31288020,5400,5400,5400,5400,0
|
|
20241220,124300,31288020,5400,5400,5400,5400,0
|
|
20241220,124200,31288020,5400,5390,5400,5390,4
|
|
20241220,124100,31266450,5320,5320,5320,5320,1
|
|
20241220,124000,31261130,5400,5400,5400,5400,0
|
|
20241220,123900,31261130,5400,5400,5400,5400,0
|
|
20241220,123800,31261130,5400,5390,5400,5390,3
|
|
20241220,123700,31244950,5390,5320,5390,5320,60
|
|
20241220,123600,30924230,5420,5350,5420,5350,30
|
|
20241220,123500,30763430,5350,5300,5350,5300,136
|
|
20241220,123400,30042580,5310,5370,5370,5310,365
|
|
20241220,123300,28096450,5440,5440,5440,5440,0
|
|
20241220,123200,28096450,5440,5440,5440,5440,0
|
|
20241220,123100,28096450,5440,5370,5440,5370,500
|
|
20241220,123000,25392600,5360,5360,5360,5360,0
|
|
20241220,122900,25392600,5360,5360,5360,5360,0
|
|
20241220,122800,25392600,5360,5360,5360,5360,0
|
|
20241220,122700,25392600,5360,5360,5360,5360,0
|
|
20241220,122600,25392600,5360,5360,5360,5360,0
|
|
20241220,122500,25392600,5360,5360,5360,5360,0
|
|
20241220,122400,25392600,5360,5360,5360,5360,0
|
|
20241220,122300,25392600,5360,5360,5360,5360,0
|
|
20241220,122200,25392600,5360,5360,5360,5360,8
|
|
20241220,122100,25349720,5350,5350,5350,5350,0
|
|
20241220,122000,25349720,5350,5350,5350,5350,0
|
|
20241220,121900,25349720,5350,5350,5350,5350,0
|
|
20241220,121800,25349720,5350,5350,5350,5350,9
|
|
20241220,121700,25301570,5360,5360,5360,5360,0
|
|
20241220,121600,25301570,5360,5360,5360,5360,17
|
|
20241220,121500,25210450,5360,5360,5360,5360,0
|
|
20241220,121400,25210450,5360,5360,5360,5360,16
|
|
20241220,121300,25124690,5360,5360,5360,5360,0
|
|
20241220,121200,25124690,5360,5360,5360,5360,0
|
|
20241220,121100,25124690,5360,5360,5360,5360,0
|
|
20241220,121000,25124690,5360,5360,5360,5360,0
|
|
20241220,120900,25124690,5360,5360,5360,5360,0
|
|
20241220,120800,25124690,5360,5360,5360,5360,47
|
|
20241220,120700,24872770,5350,5360,5360,5350,18
|
|
20241220,120600,24776320,5380,5380,5380,5380,0
|
|
20241220,120500,24776320,5380,5380,5380,5380,0
|
|
20241220,120400,24776320,5380,5380,5380,5380,0
|
|
20241220,120300,24776320,5380,5380,5380,5380,0
|
|
20241220,120200,24776320,5380,5380,5380,5380,0
|
|
20241220,120100,24776320,5380,5380,5380,5380,0
|
|
20241220,120000,24776320,5380,5380,5380,5380,0
|
|
20241220,115900,24776320,5380,5380,5380,5380,0
|
|
20241220,115800,24776320,5380,5380,5380,5380,0
|
|
20241220,115700,24776320,5380,5380,5380,5380,0
|
|
20241220,115600,24776320,5380,5380,5380,5380,0
|
|
20241220,115500,24776320,5380,5380,5380,5380,0
|
|
20241220,115400,24776320,5380,5380,5380,5380,0
|
|
20241220,115300,24776320,5380,5380,5380,5380,0
|
|
20241220,115200,24776320,5380,5380,5380,5380,0
|
|
20241220,115100,24776320,5380,5380,5380,5380,0
|
|
20241220,115000,24776320,5380,5380,5380,5380,0
|
|
20241220,114900,24776320,5380,5380,5380,5380,0
|
|
20241220,114800,24776320,5380,5380,5380,5380,0
|
|
20241220,114700,24776320,5380,5380,5380,5380,0
|
|
20241220,114600,24776320,5380,5380,5380,5380,0
|
|
20241220,114500,24776320,5380,5380,5380,5380,0
|
|
20241220,114400,24776320,5380,5380,5380,5380,0
|
|
20241220,114300,24776320,5380,5380,5380,5380,0
|
|
20241220,114200,24776320,5380,5380,5380,5380,0
|
|
20241220,114100,24776320,5380,5380,5380,5380,0
|
|
20241220,114000,24776320,5380,5380,5380,5380,0
|
|
20241220,113900,24776320,5380,5380,5380,5380,0
|
|
20241220,113800,24776320,5380,5380,5380,5380,0
|
|
20241220,113700,24776320,5380,5380,5380,5380,0
|
|
20241220,113600,24776320,5380,5380,5380,5380,0
|
|
20241220,113500,24776320,5380,5380,5380,5380,0
|
|
20241220,113400,24776320,5380,5380,5380,5380,0
|
|
20241220,113300,24776320,5380,5380,5380,5380,0
|
|
20241220,113200,24776320,5380,5380,5380,5380,0
|
|
20241220,113100,24776320,5380,5380,5380,5380,0
|
|
20241220,113000,24776320,5380,5380,5380,5380,0
|
|
20241220,112900,24776320,5380,5380,5380,5380,0
|
|
20241220,112800,24776320,5380,5380,5380,5380,0
|
|
20241220,112700,24776320,5380,5380,5380,5380,0
|
|
20241220,112600,24776320,5380,5380,5380,5380,0
|
|
20241220,112500,24776320,5380,5380,5380,5380,0
|
|
20241220,112400,24776320,5380,5380,5380,5380,0
|
|
20241220,112300,24776320,5380,5380,5380,5380,0
|
|
20241220,112200,24776320,5380,5380,5380,5380,0
|
|
20241220,112100,24776320,5380,5380,5380,5380,0
|
|
20241220,112000,24776320,5380,5380,5380,5380,0
|
|
20241220,111900,24776320,5380,5380,5380,5380,0
|
|
20241220,111800,24776320,5380,5380,5380,5380,0
|
|
20241220,111700,24776320,5380,5380,5380,5380,0
|
|
20241220,111600,24776320,5380,5380,5380,5380,0
|
|
20241220,111500,24776320,5380,5380,5380,5380,0
|
|
20241220,111400,24776320,5380,5380,5380,5380,0
|
|
20241220,111300,24776320,5380,5380,5380,5380,0
|
|
20241220,111200,24776320,5380,5380,5380,5380,0
|
|
20241220,111100,24776320,5380,5380,5380,5380,0
|
|
20241220,111000,24776320,5380,5380,5380,5380,0
|
|
20241220,110900,24776320,5380,5380,5380,5380,0
|
|
20241220,110800,24776320,5380,5380,5380,5380,3
|
|
20241220,110700,24760180,5390,5390,5390,5390,0
|
|
20241220,110600,24760180,5390,5390,5390,5390,0
|
|
20241220,110500,24760180,5390,5390,5390,5390,0
|
|
20241220,110400,24760180,5390,5390,5390,5390,0
|
|
20241220,110300,24760180,5390,5390,5390,5390,0
|
|
20241220,110200,24760180,5390,5390,5390,5390,0
|
|
20241220,110100,24760180,5390,5390,5390,5390,0
|
|
20241220,110000,24760180,5390,5390,5390,5390,0
|
|
20241220,105900,24760180,5390,5390,5390,5390,0
|
|
20241220,105800,24760180,5390,5360,5390,5360,13
|
|
20241220,105700,24690160,5350,5350,5350,5350,0
|
|
20241220,105600,24690160,5350,5350,5350,5350,0
|
|
20241220,105500,24690160,5350,5350,5350,5350,0
|
|
20241220,105400,24690160,5350,5350,5350,5350,0
|
|
20241220,105300,24690160,5350,5350,5350,5350,0
|
|
20241220,105200,24690160,5350,5350,5350,5350,0
|
|
20241220,105100,24690160,5350,5340,5350,5340,558
|
|
20241220,105000,21709860,5340,5340,5340,5340,0
|
|
20241220,104900,21709860,5340,5340,5340,5340,0
|
|
20241220,104800,21709860,5340,5340,5340,5340,0
|
|
20241220,104700,21709860,5340,5340,5340,5340,0
|
|
20241220,104600,21709860,5340,5340,5340,5340,0
|
|
20241220,104500,21709860,5340,5330,5340,5330,39
|
|
20241220,104400,21501610,5320,5320,5320,5320,446
|
|
20241220,104300,19128890,5320,5320,5320,5320,0
|
|
20241220,104200,19128890,5320,5320,5320,5320,11
|
|
20241220,104100,19070370,5320,5390,5390,5300,1696
|
|
20241220,104000,10050100,5440,5410,5440,5410,10
|
|
20241220,103900,9995940,5410,5410,5410,5410,0
|
|
20241220,103800,9995940,5410,5410,5410,5410,0
|
|
20241220,103700,9995940,5410,5410,5410,5410,30
|
|
20241220,103600,9833640,5420,5420,5420,5420,0
|
|
20241220,103500,9833640,5420,5420,5420,5420,0
|
|
20241220,103400,9833640,5420,5420,5420,5420,0
|
|
20241220,103300,9833640,5420,5420,5420,5420,0
|
|
20241220,103200,9833640,5420,5420,5420,5420,0
|
|
20241220,103100,9833640,5420,5420,5420,5420,0
|
|
20241220,103000,9833640,5420,5420,5420,5420,0
|
|
20241220,102900,9833640,5420,5420,5420,5420,0
|
|
20241220,102800,9833640,5420,5420,5420,5420,0
|
|
20241220,102700,9833640,5420,5420,5420,5420,0
|
|
20241220,102600,9833640,5420,5420,5420,5420,0
|
|
20241220,102500,9833640,5420,5420,5420,5420,0
|
|
20241220,102400,9833640,5420,5420,5420,5420,0
|
|
20241220,102300,9833640,5420,5420,5420,5420,0
|
|
20241220,102200,9833640,5420,5420,5420,5420,0
|
|
20241220,102100,9833640,5420,5420,5420,5420,0
|
|
20241220,102000,9833640,5420,5420,5420,5420,0
|
|
20241220,101900,9833640,5420,5430,5430,5400,97
|
|
20241220,101800,9309790,5410,5410,5410,5410,21
|
|
20241220,101700,9196180,5430,5430,5430,5430,0
|
|
20241220,101600,9196180,5430,5430,5430,5430,0
|
|
20241220,101500,9196180,5430,5430,5430,5430,2
|
|
20241220,101400,9185320,5410,5420,5420,5410,12
|
|
20241220,101300,9120290,5450,5450,5450,5450,0
|
|
20241220,101200,9120290,5450,5450,5450,5450,0
|
|
20241220,101100,9120290,5450,5450,5450,5450,0
|
|
20241220,101000,9120290,5450,5450,5450,5450,0
|
|
20241220,100900,9120290,5450,5450,5450,5450,0
|
|
20241220,100800,9120290,5450,5450,5450,5450,0
|
|
20241220,100700,9120290,5450,5450,5450,5450,0
|
|
20241220,100600,9120290,5450,5450,5450,5450,4
|
|
20241220,100500,9098490,5430,5430,5430,5430,0
|
|
20241220,100400,9098490,5430,5430,5430,5430,0
|
|
20241220,100300,9098490,5430,5430,5430,5430,0
|
|
20241220,100200,9098490,5430,5430,5430,5430,0
|
|
20241220,100100,9098490,5430,5430,5430,5430,0
|
|
20241220,100000,9098490,5430,5430,5430,5430,0
|
|
20241220,095900,9098490,5430,5430,5430,5430,1
|
|
20241220,095800,9093060,5490,5490,5490,5490,0
|
|
20241220,095700,9093060,5490,5490,5490,5490,0
|
|
20241220,095600,9093060,5490,5490,5490,5490,1
|
|
20241220,095500,9087570,5480,5480,5480,5480,1
|
|
20241220,095400,9082090,5530,5530,5530,5530,0
|
|
20241220,095300,9082090,5530,5530,5530,5530,0
|
|
20241220,095200,9082090,5530,5530,5530,5530,0
|
|
20241220,095100,9082090,5530,5530,5530,5530,0
|
|
20241220,095000,9082090,5530,5530,5530,5530,0
|
|
20241220,094900,9082090,5530,5530,5530,5530,0
|
|
20241220,094800,9082090,5530,5530,5530,5530,0
|
|
20241220,094700,9082090,5530,5530,5530,5530,0
|
|
20241220,094600,9082090,5530,5530,5530,5530,0
|
|
20241220,094500,9082090,5530,5530,5530,5520,6
|
|
20241220,094400,9048920,5530,5530,5530,5530,0
|
|
20241220,094300,9048920,5530,5530,5530,5530,10
|
|
20241220,094200,8993620,5550,5550,5550,5550,0
|
|
20241220,094100,8993620,5550,5550,5550,5550,9
|
|
20241220,094000,8943670,5550,5550,5550,5550,0
|
|
20241220,093900,8943670,5550,5480,5550,5480,3
|
|
20241220,093800,8927110,5400,5580,5580,5400,81
|
|
20241220,093700,8487180,5530,5620,5620,5530,229
|
|
20241220,093600,7217150,5630,5630,5630,5630,0
|
|
20241220,093500,7217150,5630,5630,5630,5630,0
|
|
20241220,093400,7217150,5630,5630,5630,5630,1
|
|
20241220,093300,7211520,5640,5640,5640,5640,0
|
|
20241220,093200,7211520,5640,5640,5640,5640,0
|
|
20241220,093100,7211520,5640,5590,5650,5590,444
|
|
20241220,093000,4707280,5640,5570,5640,5570,106
|
|
20241220,092900,4113750,5570,5570,5570,5570,0
|
|
20241220,092800,4113750,5570,5570,5570,5570,0
|
|
20241220,092700,4113750,5570,5570,5570,5570,1
|
|
20241220,092600,4108180,5530,5530,5530,5530,0
|
|
20241220,092500,4108180,5530,5530,5530,5530,1
|
|
20241220,092400,4102650,5590,5590,5590,5590,0
|
|
20241220,092300,4102650,5590,5590,5660,5550,150
|
|
20241220,092200,3260730,5670,5580,5670,5400,421
|
|
20241220,092100,894450,5590,5460,5590,5450,158
|
|
20241220,092000,16410,5460,5460,5460,5460,0
|
|
20241220,091900,16410,5460,5460,5460,5460,0
|
|
20241220,091800,16410,5460,5460,5460,5460,0
|
|
20241220,091700,16410,5460,5460,5460,5460,0
|
|
20241220,091600,16410,5460,5460,5460,5460,0
|
|
20241220,091500,16410,5460,5460,5460,5460,0
|
|
20241220,091400,16410,5460,5460,5460,5460,0
|
|
20241220,091300,16410,5460,5460,5460,5460,0
|
|
20241220,091200,16410,5460,5460,5460,5460,1
|
|
20241220,091100,10950,5470,5480,5480,5470,2
|
|
20241220,091000,0,5480,5480,5480,5480,0
|
|
20241220,090900,0,5480,5480,5480,5480,0
|
|
20241220,090800,0,5480,5480,5480,5480,0
|
|
20241220,090700,0,5480,5480,5480,5480,0
|
|
20241220,090600,0,5480,5480,5480,5480,0
|
|
20241220,090500,0,5480,5480,5480,5480,0
|
|
20241220,090400,0,5480,5480,5480,5480,0
|
|
20241220,090300,0,5480,5480,5480,5480,0
|
|
20241220,090200,0,5480,5480,5480,5480,0
|
|
20241220,090100,0,5480,5480,5480,5480,0
|
|
20241220,090000,0,5480,5480,5480,5480,0
|