699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,203600,79004350,5670,5670,5670,5670,122
|
|
20241218,203500,79004350,5670,5670,5670,5670,0
|
|
20241218,203400,79004350,5670,5670,5670,5670,0
|
|
20241218,203300,79004350,5670,5670,5670,5670,0
|
|
20241218,203200,79004350,5670,5670,5670,5670,0
|
|
20241218,203100,79004350,5670,5670,5670,5670,0
|
|
20241218,203000,79004350,5670,5670,5670,5670,0
|
|
20241218,202900,79004350,5670,5670,5670,5670,0
|
|
20241218,202800,79004350,5670,5670,5670,5670,0
|
|
20241218,202700,79004350,5670,5670,5670,5670,0
|
|
20241218,202600,79004350,5670,5670,5670,5670,0
|
|
20241218,202500,79004350,5670,5670,5670,5670,0
|
|
20241218,202400,79004350,5670,5670,5670,5670,0
|
|
20241218,202300,79004350,5670,5670,5670,5670,0
|
|
20241218,202200,79004350,5670,5670,5670,5670,0
|
|
20241218,202100,79004350,5670,5670,5670,5670,0
|
|
20241218,202000,79004350,5670,5670,5670,5670,0
|
|
20241218,201900,79004350,5670,5670,5670,5670,0
|
|
20241218,201800,79004350,5670,5670,5670,5670,0
|
|
20241218,201700,79004350,5670,5670,5670,5670,0
|
|
20241218,201600,79004350,5670,5670,5670,5670,0
|
|
20241218,201500,79004350,5670,5670,5670,5670,0
|
|
20241218,201400,79004350,5670,5670,5670,5670,0
|
|
20241218,201300,79004350,5670,5670,5670,5670,0
|
|
20241218,201200,79004350,5670,5670,5670,5670,0
|
|
20241218,201100,79004350,5670,5670,5670,5670,0
|
|
20241218,201000,79004350,5670,5670,5670,5670,0
|
|
20241218,200900,79004350,5670,5670,5670,5670,0
|
|
20241218,200800,79004350,5670,5670,5670,5670,0
|
|
20241218,200700,79004350,5670,5670,5670,5670,0
|
|
20241218,200600,79004350,5670,5670,5670,5670,122
|
|
20241218,200500,79004350,5670,5670,5670,5670,0
|
|
20241218,200400,79004350,5670,5670,5670,5670,0
|
|
20241218,200300,79004350,5670,5670,5670,5670,0
|
|
20241218,200200,79004350,5670,5670,5670,5670,0
|
|
20241218,200100,79004350,5670,5670,5670,5670,0
|
|
20241218,200000,79004350,5670,5670,5670,5670,0
|
|
20241218,195900,79004350,5670,5670,5670,5670,0
|
|
20241218,195800,79004350,5670,5670,5670,5670,0
|
|
20241218,195700,79004350,5670,5670,5670,5670,0
|
|
20241218,195600,79004350,5670,5670,5670,5670,0
|
|
20241218,195500,79004350,5670,5670,5670,5670,0
|
|
20241218,195400,79004350,5670,5670,5670,5670,0
|
|
20241218,195300,79004350,5670,5670,5670,5670,0
|
|
20241218,195200,79004350,5670,5670,5670,5670,0
|
|
20241218,195100,79004350,5670,5670,5670,5670,0
|
|
20241218,195000,79004350,5670,5670,5670,5670,0
|
|
20241218,194900,79004350,5670,5670,5670,5670,0
|
|
20241218,194800,79004350,5670,5670,5670,5670,0
|
|
20241218,194700,79004350,5670,5670,5670,5670,0
|
|
20241218,194600,79004350,5670,5670,5670,5670,0
|
|
20241218,194500,79004350,5670,5670,5670,5670,0
|
|
20241218,194400,79004350,5670,5670,5670,5670,0
|
|
20241218,194300,79004350,5670,5670,5670,5670,0
|
|
20241218,194200,79004350,5670,5670,5670,5670,0
|
|
20241218,194100,79004350,5670,5670,5670,5670,0
|
|
20241218,194000,79004350,5670,5670,5670,5670,0
|
|
20241218,193900,79004350,5670,5670,5670,5670,0
|
|
20241218,193800,79004350,5670,5670,5670,5670,0
|
|
20241218,193700,79004350,5670,5670,5670,5670,0
|
|
20241218,193600,79004350,5670,5670,5670,5670,122
|
|
20241218,193500,79004350,5670,5670,5670,5670,0
|
|
20241218,193400,79004350,5670,5670,5670,5670,0
|
|
20241218,193300,79004350,5670,5670,5670,5670,0
|
|
20241218,193200,79004350,5670,5670,5670,5670,0
|
|
20241218,193100,79004350,5670,5670,5670,5670,0
|
|
20241218,193000,79004350,5670,5670,5670,5670,0
|
|
20241218,192900,79004350,5670,5670,5670,5670,0
|
|
20241218,192800,79004350,5670,5670,5670,5670,0
|
|
20241218,192700,79004350,5670,5670,5670,5670,0
|
|
20241218,192600,79004350,5670,5670,5670,5670,0
|
|
20241218,192500,79004350,5670,5670,5670,5670,0
|
|
20241218,192400,79004350,5670,5670,5670,5670,0
|
|
20241218,192300,79004350,5670,5670,5670,5670,0
|
|
20241218,192200,79004350,5670,5670,5670,5670,0
|
|
20241218,192100,79004350,5670,5670,5670,5670,0
|
|
20241218,192000,79004350,5670,5670,5670,5670,0
|
|
20241218,191900,79004350,5670,5670,5670,5670,0
|
|
20241218,191800,79004350,5670,5670,5670,5670,0
|
|
20241218,191700,79004350,5670,5670,5670,5670,0
|
|
20241218,191600,79004350,5670,5670,5670,5670,0
|
|
20241218,191500,79004350,5670,5670,5670,5670,0
|
|
20241218,191400,79004350,5670,5670,5670,5670,0
|
|
20241218,191300,79004350,5670,5670,5670,5670,0
|
|
20241218,191200,79004350,5670,5670,5670,5670,0
|
|
20241218,191100,79004350,5670,5670,5670,5670,0
|
|
20241218,191000,79004350,5670,5670,5670,5670,0
|
|
20241218,190900,79004350,5670,5670,5670,5670,0
|
|
20241218,190800,79004350,5670,5670,5670,5670,0
|
|
20241218,190700,79004350,5670,5670,5670,5670,0
|
|
20241218,190600,79004350,5670,5670,5670,5670,122
|
|
20241218,190500,79004350,5670,5670,5670,5670,0
|
|
20241218,190400,79004350,5670,5670,5670,5670,0
|
|
20241218,190300,79004350,5670,5670,5670,5670,0
|
|
20241218,190200,79004350,5670,5670,5670,5670,0
|
|
20241218,190100,79004350,5670,5670,5670,5670,0
|
|
20241218,190000,79004350,5670,5670,5670,5670,0
|
|
20241218,185900,79004350,5670,5670,5670,5670,0
|
|
20241218,185800,79004350,5670,5670,5670,5670,0
|
|
20241218,185700,79004350,5670,5670,5670,5670,0
|
|
20241218,185600,79004350,5670,5670,5670,5670,0
|
|
20241218,185500,79004350,5670,5670,5670,5670,0
|
|
20241218,185400,79004350,5670,5670,5670,5670,0
|
|
20241218,185300,79004350,5670,5670,5670,5670,0
|
|
20241218,185200,79004350,5670,5670,5670,5670,0
|
|
20241218,185100,79004350,5670,5670,5670,5670,0
|
|
20241218,185000,79004350,5670,5670,5670,5670,0
|
|
20241218,184900,79004350,5670,5670,5670,5670,0
|
|
20241218,184800,79004350,5670,5670,5670,5670,0
|
|
20241218,184700,79004350,5670,5670,5670,5670,0
|
|
20241218,184600,79004350,5670,5670,5670,5670,0
|
|
20241218,184500,79004350,5670,5670,5670,5670,0
|
|
20241218,184400,79004350,5670,5670,5670,5670,0
|
|
20241218,184300,79004350,5670,5670,5670,5670,0
|
|
20241218,184200,79004350,5670,5670,5670,5670,0
|
|
20241218,184100,79004350,5670,5670,5670,5670,0
|
|
20241218,184000,79004350,5670,5670,5670,5670,0
|
|
20241218,183900,79004350,5670,5670,5670,5670,0
|
|
20241218,183800,79004350,5670,5670,5670,5670,0
|
|
20241218,183700,79004350,5670,5670,5670,5670,0
|
|
20241218,183600,79004350,5670,5670,5670,5670,122
|
|
20241218,183500,79004350,5670,5670,5670,5670,0
|
|
20241218,183400,79004350,5670,5670,5670,5670,0
|
|
20241218,183300,79004350,5670,5670,5670,5670,0
|
|
20241218,183200,79004350,5670,5670,5670,5670,0
|
|
20241218,183100,79004350,5670,5670,5670,5670,0
|
|
20241218,183000,79004350,5670,5670,5670,5670,0
|
|
20241218,182900,79004350,5670,5670,5670,5670,0
|
|
20241218,182800,79004350,5670,5670,5670,5670,0
|
|
20241218,182700,79004350,5670,5670,5670,5670,0
|
|
20241218,182600,79004350,5670,5670,5670,5670,0
|
|
20241218,182500,79004350,5670,5670,5670,5670,0
|
|
20241218,182400,79004350,5670,5670,5670,5670,0
|
|
20241218,182300,79004350,5670,5670,5670,5670,0
|
|
20241218,182200,79004350,5670,5670,5670,5670,0
|
|
20241218,182100,79004350,5670,5670,5670,5670,0
|
|
20241218,182000,79004350,5670,5670,5670,5670,0
|
|
20241218,181900,79004350,5670,5670,5670,5670,0
|
|
20241218,181800,79004350,5670,5670,5670,5670,0
|
|
20241218,181700,79004350,5670,5670,5670,5670,0
|
|
20241218,181600,79004350,5670,5670,5670,5670,0
|
|
20241218,181500,79004350,5670,5670,5670,5670,0
|
|
20241218,181400,79004350,5670,5670,5670,5670,0
|
|
20241218,181300,79004350,5670,5670,5670,5670,0
|
|
20241218,181200,79004350,5670,5670,5670,5670,0
|
|
20241218,181100,79004350,5670,5670,5670,5670,0
|
|
20241218,181000,79004350,5670,5670,5670,5670,0
|
|
20241218,180900,79004350,5670,5670,5670,5670,0
|
|
20241218,180800,79004350,5670,5670,5670,5670,0
|
|
20241218,180700,79004350,5670,5670,5670,5670,0
|
|
20241218,180600,79004350,5670,5670,5670,5670,122
|
|
20241218,180500,79004350,5670,5670,5670,5670,0
|
|
20241218,180400,79004350,5670,5670,5670,5670,0
|
|
20241218,180300,79004350,5670,5670,5670,5670,0
|
|
20241218,180200,79004350,5670,5670,5670,5670,0
|
|
20241218,180100,79004350,5670,5670,5670,5670,0
|
|
20241218,180000,79004350,5670,5670,5670,5670,0
|
|
20241218,175900,79004350,5670,5670,5670,5670,0
|
|
20241218,175800,79004350,5670,5670,5670,5670,0
|
|
20241218,175700,79004350,5670,5670,5670,5670,0
|
|
20241218,175600,79004350,5670,5670,5670,5670,0
|
|
20241218,175500,79004350,5670,5670,5670,5670,0
|
|
20241218,175400,79004350,5670,5670,5670,5670,0
|
|
20241218,175300,79004350,5670,5670,5670,5670,0
|
|
20241218,175200,79004350,5670,5670,5670,5670,0
|
|
20241218,175100,79004350,5670,5670,5670,5670,0
|
|
20241218,175000,79004350,5670,5670,5670,5670,0
|
|
20241218,174900,79004350,5670,5670,5670,5670,0
|
|
20241218,174800,79004350,5670,5670,5670,5670,0
|
|
20241218,174700,79004350,5670,5670,5670,5670,0
|
|
20241218,174600,79004350,5670,5670,5670,5670,0
|
|
20241218,174500,79004350,5670,5670,5670,5670,0
|
|
20241218,174400,79004350,5670,5670,5670,5670,0
|
|
20241218,174300,79004350,5670,5670,5670,5670,0
|
|
20241218,174200,79004350,5670,5670,5670,5670,0
|
|
20241218,174100,79004350,5670,5670,5670,5670,0
|
|
20241218,174000,79004350,5670,5670,5670,5670,0
|
|
20241218,173900,79004350,5670,5670,5670,5670,0
|
|
20241218,173800,79004350,5670,5670,5670,5670,0
|
|
20241218,173700,79004350,5670,5670,5670,5670,0
|
|
20241218,173600,79004350,5670,5670,5670,5670,122
|
|
20241218,173500,79004350,5670,5670,5670,5670,0
|
|
20241218,173400,79004350,5670,5670,5670,5670,0
|
|
20241218,173300,79004350,5670,5670,5670,5670,0
|
|
20241218,173200,79004350,5670,5670,5670,5670,0
|
|
20241218,173100,79004350,5670,5670,5670,5670,0
|
|
20241218,173000,79004350,5670,5670,5670,5670,0
|
|
20241218,172900,79004350,5670,5670,5670,5670,0
|
|
20241218,172800,79004350,5670,5670,5670,5670,0
|
|
20241218,172700,79004350,5670,5670,5670,5670,0
|
|
20241218,172600,79004350,5670,5670,5670,5670,0
|
|
20241218,172500,79004350,5670,5670,5670,5670,0
|
|
20241218,172400,79004350,5670,5670,5670,5670,0
|
|
20241218,172300,79004350,5670,5670,5670,5670,0
|
|
20241218,172200,79004350,5670,5670,5670,5670,0
|
|
20241218,172100,79004350,5670,5670,5670,5670,0
|
|
20241218,172000,79004350,5670,5670,5670,5670,0
|
|
20241218,171900,79004350,5670,5670,5670,5670,0
|
|
20241218,171800,79004350,5670,5670,5670,5670,0
|
|
20241218,171700,79004350,5670,5670,5670,5670,0
|
|
20241218,171600,79004350,5670,5670,5670,5670,0
|
|
20241218,171500,79004350,5670,5670,5670,5670,0
|
|
20241218,171400,79004350,5670,5670,5670,5670,0
|
|
20241218,171300,79004350,5670,5670,5670,5670,0
|
|
20241218,171200,79004350,5670,5670,5670,5670,0
|
|
20241218,171100,79004350,5670,5670,5670,5670,0
|
|
20241218,171000,79004350,5670,5670,5670,5670,0
|
|
20241218,170900,79004350,5670,5670,5670,5670,0
|
|
20241218,170800,79004350,5670,5670,5670,5670,0
|
|
20241218,170700,79004350,5670,5670,5670,5670,0
|
|
20241218,170600,79004350,5670,5670,5670,5670,122
|
|
20241218,170500,79004350,5670,5670,5670,5670,0
|
|
20241218,170400,79004350,5670,5670,5670,5670,0
|
|
20241218,170300,79004350,5670,5670,5670,5670,0
|
|
20241218,170200,79004350,5670,5670,5670,5670,0
|
|
20241218,170100,79004350,5670,5670,5670,5670,0
|
|
20241218,170000,79004350,5670,5670,5670,5670,0
|
|
20241218,165900,79004350,5670,5670,5670,5670,0
|
|
20241218,165800,79004350,5670,5670,5670,5670,0
|
|
20241218,165700,79004350,5670,5670,5670,5670,0
|
|
20241218,165600,79004350,5670,5670,5670,5670,0
|
|
20241218,165500,79004350,5670,5670,5670,5670,0
|
|
20241218,165400,79004350,5670,5670,5670,5670,0
|
|
20241218,165300,79004350,5670,5670,5670,5670,0
|
|
20241218,165200,79004350,5670,5670,5670,5670,0
|
|
20241218,165100,79004350,5670,5670,5670,5670,0
|
|
20241218,165000,79004350,5670,5670,5670,5670,0
|
|
20241218,164900,79004350,5670,5670,5670,5670,0
|
|
20241218,164800,79004350,5670,5670,5670,5670,0
|
|
20241218,164700,79004350,5670,5670,5670,5670,0
|
|
20241218,164600,79004350,5670,5670,5670,5670,0
|
|
20241218,164500,79004350,5670,5670,5670,5670,0
|
|
20241218,164400,79004350,5670,5670,5670,5670,0
|
|
20241218,164300,79004350,5670,5670,5670,5670,0
|
|
20241218,164200,79004350,5670,5670,5670,5670,0
|
|
20241218,164100,79004350,5670,5670,5670,5670,0
|
|
20241218,164000,79004350,5670,5670,5670,5670,0
|
|
20241218,163900,79004350,5670,5670,5670,5670,0
|
|
20241218,163800,79004350,5670,5670,5670,5670,0
|
|
20241218,163700,79004350,5670,5670,5670,5670,0
|
|
20241218,163600,79004350,5670,5670,5670,5670,122
|
|
20241218,163500,79004350,5670,5670,5670,5670,0
|
|
20241218,163400,79004350,5670,5670,5670,5670,0
|
|
20241218,163300,79004350,5670,5670,5670,5670,0
|
|
20241218,163200,79004350,5670,5670,5670,5670,0
|
|
20241218,163100,79004350,5670,5670,5670,5670,0
|
|
20241218,163000,79004350,5670,5670,5670,5670,0
|
|
20241218,162900,79004350,5670,5670,5670,5670,0
|
|
20241218,162800,79004350,5670,5670,5670,5670,0
|
|
20241218,162700,79004350,5670,5670,5670,5670,0
|
|
20241218,162600,79004350,5670,5670,5670,5670,0
|
|
20241218,162500,79004350,5670,5670,5670,5670,0
|
|
20241218,162400,79004350,5670,5670,5670,5670,0
|
|
20241218,162300,79004350,5670,5670,5670,5670,0
|
|
20241218,162200,79004350,5670,5670,5670,5670,0
|
|
20241218,162100,79004350,5670,5670,5670,5670,0
|
|
20241218,162000,79004350,5670,5670,5670,5670,0
|
|
20241218,161900,79004350,5670,5670,5670,5670,0
|
|
20241218,161800,79004350,5670,5670,5670,5670,0
|
|
20241218,161700,79004350,5670,5670,5670,5670,0
|
|
20241218,161600,79004350,5670,5670,5670,5670,0
|
|
20241218,161500,79004350,5670,5670,5670,5670,0
|
|
20241218,161400,79004350,5670,5670,5670,5670,0
|
|
20241218,161300,79004350,5670,5670,5670,5670,0
|
|
20241218,161200,79004350,5670,5670,5670,5670,0
|
|
20241218,161100,79004350,5670,5670,5670,5670,0
|
|
20241218,161000,79004350,5670,5670,5670,5670,0
|
|
20241218,160900,79004350,5670,5670,5670,5670,0
|
|
20241218,160800,79004350,5670,5670,5670,5670,0
|
|
20241218,160700,79004350,5670,5670,5670,5670,0
|
|
20241218,160600,79004350,5670,5670,5670,5670,122
|
|
20241218,160500,79004350,5670,5670,5670,5670,0
|
|
20241218,160400,79004350,5670,5670,5670,5670,0
|
|
20241218,160300,79004350,5670,5670,5670,5670,0
|
|
20241218,160200,79004350,5670,5670,5670,5670,0
|
|
20241218,160100,79004350,5670,5670,5670,5670,0
|
|
20241218,160000,79004350,5670,5670,5670,5670,0
|
|
20241218,155900,79004350,5670,5670,5670,5670,0
|
|
20241218,155800,79004350,5670,5670,5670,5670,0
|
|
20241218,155700,79004350,5670,5670,5670,5670,0
|
|
20241218,155600,79004350,5670,5670,5670,5670,0
|
|
20241218,155500,79004350,5670,5670,5670,5670,0
|
|
20241218,155400,79004350,5670,5670,5670,5670,0
|
|
20241218,155300,79004350,5670,5670,5670,5670,0
|
|
20241218,155200,79004350,5670,5670,5670,5670,0
|
|
20241218,155100,79004350,5670,5670,5670,5670,0
|
|
20241218,155000,79004350,5670,5670,5670,5670,0
|
|
20241218,154900,79004350,5670,5670,5670,5670,0
|
|
20241218,154800,79004350,5670,5670,5670,5670,0
|
|
20241218,154700,79004350,5670,5670,5670,5670,0
|
|
20241218,154600,79004350,5670,5670,5670,5670,0
|
|
20241218,154500,79004350,5670,5670,5670,5670,0
|
|
20241218,154400,79004350,5670,5670,5670,5670,0
|
|
20241218,154300,79004350,5670,5670,5670,5670,0
|
|
20241218,154200,79004350,5670,5670,5670,5670,0
|
|
20241218,154100,79004350,5670,5670,5670,5670,0
|
|
20241218,154000,79004350,5670,5670,5670,5670,0
|
|
20241218,153900,79004350,5670,5670,5670,5670,0
|
|
20241218,153800,79004350,5670,5670,5670,5670,0
|
|
20241218,153700,79004350,5670,5670,5670,5670,0
|
|
20241218,153600,79004350,5670,5670,5670,5670,122
|
|
20241218,153500,79004350,5670,5670,5670,5670,0
|
|
20241218,153400,79004350,5670,5670,5670,5670,0
|
|
20241218,153300,79004350,5670,5670,5670,5670,0
|
|
20241218,153200,79004350,5670,5670,5670,5670,0
|
|
20241218,153100,79004350,5670,5670,5670,5670,0
|
|
20241218,153000,79004350,5670,5670,5670,5670,122
|
|
20241218,152900,78312610,5670,5670,5670,5670,0
|
|
20241218,152800,78312610,5670,5670,5670,5670,0
|
|
20241218,152700,78312610,5670,5670,5670,5670,0
|
|
20241218,152600,78312610,5670,5670,5670,5670,0
|
|
20241218,152500,78312610,5670,5670,5670,5670,0
|
|
20241218,152400,78312610,5670,5670,5670,5670,0
|
|
20241218,152300,78312610,5670,5670,5670,5670,0
|
|
20241218,152200,78312610,5670,5670,5670,5670,0
|
|
20241218,152100,78312610,5670,5670,5670,5670,0
|
|
20241218,152000,78312610,5670,5670,5670,5670,0
|
|
20241218,151900,78312610,5670,5660,5670,5660,109
|
|
20241218,151800,77695630,5670,5670,5670,5670,0
|
|
20241218,151700,77695630,5670,5670,5670,5670,0
|
|
20241218,151600,77695630,5670,5660,5670,5660,50
|
|
20241218,151500,77412620,5660,5660,5660,5660,0
|
|
20241218,151400,77412620,5660,5660,5660,5660,0
|
|
20241218,151300,77412620,5660,5630,5660,5630,18
|
|
20241218,151200,77311250,5630,5630,5630,5630,1
|
|
20241218,151100,77305620,5670,5670,5670,5670,0
|
|
20241218,151000,77305620,5670,5670,5670,5670,0
|
|
20241218,150900,77305620,5670,5670,5670,5670,0
|
|
20241218,150800,77305620,5670,5670,5670,5670,0
|
|
20241218,150700,77305620,5670,5670,5670,5670,1
|
|
20241218,150600,77299950,5660,5660,5660,5660,19
|
|
20241218,150500,77192410,5660,5660,5660,5660,0
|
|
20241218,150400,77192410,5660,5640,5660,5610,348
|
|
20241218,150300,75239750,5660,5660,5660,5660,347
|
|
20241218,150200,73275730,5670,5660,5670,5660,162
|
|
20241218,150100,72358720,5660,5660,5660,5660,0
|
|
20241218,150000,72358720,5660,5660,5660,5660,0
|
|
20241218,145900,72358720,5660,5660,5660,5660,0
|
|
20241218,145800,72358720,5660,5660,5660,5660,0
|
|
20241218,145700,72358720,5660,5660,5660,5660,0
|
|
20241218,145600,72358720,5660,5660,5660,5660,0
|
|
20241218,145500,72358720,5660,5660,5660,5660,0
|
|
20241218,145400,72358720,5660,5660,5660,5660,0
|
|
20241218,145300,72358720,5660,5660,5660,5660,0
|
|
20241218,145200,72358720,5660,5660,5660,5660,50
|
|
20241218,145100,72075720,5660,5660,5660,5660,0
|
|
20241218,145000,72075720,5660,5660,5660,5660,1
|
|
20241218,144900,72070060,5630,5630,5630,5630,1
|
|
20241218,144800,72064430,5670,5670,5670,5670,0
|
|
20241218,144700,72064430,5670,5670,5670,5670,0
|
|
20241218,144600,72064430,5670,5670,5670,5670,0
|
|
20241218,144500,72064430,5670,5670,5670,5670,0
|
|
20241218,144400,72064430,5670,5670,5670,5670,0
|
|
20241218,144300,72064430,5670,5670,5670,5670,0
|
|
20241218,144200,72064430,5670,5670,5670,5670,0
|
|
20241218,144100,72064430,5670,5670,5670,5670,0
|
|
20241218,144000,72064430,5670,5670,5670,5670,22
|
|
20241218,143900,71939690,5670,5630,5670,5630,72
|
|
20241218,143800,71533830,5630,5630,5630,5630,0
|
|
20241218,143700,71533830,5630,5630,5630,5630,0
|
|
20241218,143600,71533830,5630,5630,5630,5630,0
|
|
20241218,143500,71533830,5630,5630,5630,5630,0
|
|
20241218,143400,71533830,5630,5630,5630,5630,1
|
|
20241218,143300,71528200,5610,5610,5610,5610,1
|
|
20241218,143200,71522590,5630,5630,5630,5630,0
|
|
20241218,143100,71522590,5630,5630,5630,5630,0
|
|
20241218,143000,71522590,5630,5630,5630,5630,10
|
|
20241218,142900,71466290,5630,5630,5630,5630,0
|
|
20241218,142800,71466290,5630,5630,5630,5630,0
|
|
20241218,142700,71466290,5630,5630,5630,5630,0
|
|
20241218,142600,71466290,5630,5630,5630,5630,0
|
|
20241218,142500,71466290,5630,5630,5630,5630,0
|
|
20241218,142400,71466290,5630,5630,5630,5630,0
|
|
20241218,142300,71466290,5630,5630,5630,5630,0
|
|
20241218,142200,71466290,5630,5630,5630,5630,0
|
|
20241218,142100,71466290,5630,5630,5630,5630,0
|
|
20241218,142000,71466290,5630,5630,5630,5630,0
|
|
20241218,141900,71466290,5630,5630,5630,5630,0
|
|
20241218,141800,71466290,5630,5630,5630,5630,0
|
|
20241218,141700,71466290,5630,5610,5630,5610,57
|
|
20241218,141600,71145400,5630,5630,5630,5630,0
|
|
20241218,141500,71145400,5630,5630,5630,5630,0
|
|
20241218,141400,71145400,5630,5630,5630,5630,2
|
|
20241218,141300,71134140,5610,5610,5610,5610,0
|
|
20241218,141200,71134140,5610,5610,5610,5610,15
|
|
20241218,141100,71049990,5630,5630,5630,5630,0
|
|
20241218,141000,71049990,5630,5630,5630,5630,0
|
|
20241218,140900,71049990,5630,5630,5630,5630,0
|
|
20241218,140800,71049990,5630,5630,5630,5630,0
|
|
20241218,140700,71049990,5630,5630,5630,5630,1
|
|
20241218,140600,71044360,5620,5620,5620,5620,0
|
|
20241218,140500,71044360,5620,5620,5620,5620,0
|
|
20241218,140400,71044360,5620,5620,5620,5620,0
|
|
20241218,140300,71044360,5620,5620,5620,5620,0
|
|
20241218,140200,71044360,5620,5620,5620,5620,0
|
|
20241218,140100,71044360,5620,5620,5620,5620,1
|
|
20241218,140000,71038740,5630,5620,5630,5620,9
|
|
20241218,135900,70988140,5620,5620,5620,5620,13
|
|
20241218,135800,70915080,5620,5620,5620,5620,0
|
|
20241218,135700,70915080,5620,5620,5620,5620,0
|
|
20241218,135600,70915080,5620,5620,5620,5620,0
|
|
20241218,135500,70915080,5620,5620,5620,5620,0
|
|
20241218,135400,70915080,5620,5620,5620,5620,0
|
|
20241218,135300,70915080,5620,5620,5620,5620,0
|
|
20241218,135200,70915080,5620,5620,5620,5620,3
|
|
20241218,135100,70898220,5630,5630,5630,5630,0
|
|
20241218,135000,70898220,5630,5630,5630,5630,0
|
|
20241218,134900,70898220,5630,5620,5630,5620,4
|
|
20241218,134800,70875730,5620,5620,5620,5620,92
|
|
20241218,134700,70358690,5610,5610,5610,5610,0
|
|
20241218,134600,70358690,5610,5610,5610,5610,0
|
|
20241218,134500,70358690,5610,5610,5610,5610,1
|
|
20241218,134400,70353080,5620,5620,5620,5620,0
|
|
20241218,134300,70353080,5620,5620,5620,5620,0
|
|
20241218,134200,70353080,5620,5620,5620,5620,0
|
|
20241218,134100,70353080,5620,5620,5620,5620,0
|
|
20241218,134000,70353080,5620,5620,5620,5620,0
|
|
20241218,133900,70353080,5620,5620,5620,5620,0
|
|
20241218,133800,70353080,5620,5620,5620,5620,0
|
|
20241218,133700,70353080,5620,5620,5620,5620,0
|
|
20241218,133600,70353080,5620,5620,5620,5620,0
|
|
20241218,133500,70353080,5620,5620,5620,5620,0
|
|
20241218,133400,70353080,5620,5620,5620,5620,0
|
|
20241218,133300,70353080,5620,5620,5620,5620,0
|
|
20241218,133200,70353080,5620,5620,5620,5620,1
|
|
20241218,133100,70347460,5630,5630,5630,5630,0
|
|
20241218,133000,70347460,5630,5630,5630,5630,0
|
|
20241218,132900,70347460,5630,5600,5630,5600,13
|
|
20241218,132800,70274300,5630,5630,5630,5630,0
|
|
20241218,132700,70274300,5630,5630,5630,5630,0
|
|
20241218,132600,70274300,5630,5630,5630,5630,0
|
|
20241218,132500,70274300,5630,5630,5630,5630,0
|
|
20241218,132400,70274300,5630,5630,5630,5630,0
|
|
20241218,132300,70274300,5630,5630,5630,5630,0
|
|
20241218,132200,70274300,5630,5630,5630,5630,0
|
|
20241218,132100,70274300,5630,5630,5630,5630,0
|
|
20241218,132000,70274300,5630,5630,5630,5630,0
|
|
20241218,131900,70274300,5630,5630,5630,5630,0
|
|
20241218,131800,70274300,5630,5630,5630,5630,0
|
|
20241218,131700,70274300,5630,5630,5630,5630,0
|
|
20241218,131600,70274300,5630,5630,5630,5630,1
|
|
20241218,131500,70268670,5610,5610,5610,5610,0
|
|
20241218,131400,70268670,5610,5610,5610,5610,0
|
|
20241218,131300,70268670,5610,5610,5610,5610,1
|
|
20241218,131200,70263060,5640,5640,5640,5640,0
|
|
20241218,131100,70263060,5640,5640,5640,5640,0
|
|
20241218,131000,70263060,5640,5640,5640,5640,0
|
|
20241218,130900,70263060,5640,5640,5640,5640,0
|
|
20241218,130800,70263060,5640,5640,5640,5640,0
|
|
20241218,130700,70263060,5640,5640,5640,5640,0
|
|
20241218,130600,70263060,5640,5640,5640,5640,0
|
|
20241218,130500,70263060,5640,5640,5640,5640,0
|
|
20241218,130400,70263060,5640,5620,5640,5600,185
|
|
20241218,130300,69224260,5620,5620,5620,5620,0
|
|
20241218,130200,69224260,5620,5620,5620,5620,0
|
|
20241218,130100,69224260,5620,5620,5620,5620,0
|
|
20241218,130000,69224260,5620,5620,5620,5620,15
|
|
20241218,125900,69139960,5620,5620,5620,5620,0
|
|
20241218,125800,69139960,5620,5620,5620,5620,0
|
|
20241218,125700,69139960,5620,5620,5620,5620,1
|
|
20241218,125600,69134340,5670,5670,5670,5670,0
|
|
20241218,125500,69134340,5670,5670,5670,5670,0
|
|
20241218,125400,69134340,5670,5670,5670,5670,0
|
|
20241218,125300,69134340,5670,5670,5670,5670,0
|
|
20241218,125200,69134340,5670,5670,5670,5670,0
|
|
20241218,125100,69134340,5670,5670,5670,5670,0
|
|
20241218,125000,69134340,5670,5670,5670,5670,0
|
|
20241218,124900,69134340,5670,5670,5670,5670,0
|
|
20241218,124800,69134340,5670,5670,5670,5670,0
|
|
20241218,124700,69134340,5670,5670,5670,5670,0
|
|
20241218,124600,69134340,5670,5670,5680,5610,211
|
|
20241218,124500,67949120,5630,5630,5630,5630,0
|
|
20241218,124400,67949120,5630,5630,5630,5630,0
|
|
20241218,124300,67949120,5630,5630,5630,5630,0
|
|
20241218,124200,67949120,5630,5630,5630,5630,0
|
|
20241218,124100,67949120,5630,5630,5630,5630,1
|
|
20241218,124000,67943490,5670,5670,5670,5670,500
|
|
20241218,123900,65108490,5630,5630,5630,5630,0
|
|
20241218,123800,65108490,5630,5630,5630,5630,0
|
|
20241218,123700,65108490,5630,5630,5630,5630,19
|
|
20241218,123600,65001520,5630,5630,5630,5630,340
|
|
20241218,123500,63087320,5630,5640,5640,5630,77
|
|
20241218,123400,62653660,5640,5640,5640,5640,0
|
|
20241218,123300,62653660,5640,5640,5640,5640,0
|
|
20241218,123200,62653660,5640,5640,5640,5640,0
|
|
20241218,123100,62653660,5640,5640,5640,5640,0
|
|
20241218,123000,62653660,5640,5640,5640,5640,123
|
|
20241218,122900,61959940,5640,5640,5640,5640,0
|
|
20241218,122800,61959940,5640,5640,5640,5640,0
|
|
20241218,122700,61959940,5640,5640,5640,5640,0
|
|
20241218,122600,61959940,5640,5640,5640,5640,0
|
|
20241218,122500,61959940,5640,5640,5640,5640,1
|
|
20241218,122400,61954300,5680,5680,5680,5680,0
|
|
20241218,122300,61954300,5680,5680,5680,5680,0
|
|
20241218,122200,61954300,5680,5680,5680,5680,0
|
|
20241218,122100,61954300,5680,5680,5680,5680,0
|
|
20241218,122000,61954300,5680,5680,5680,5680,0
|
|
20241218,121900,61954300,5680,5680,5680,5680,0
|
|
20241218,121800,61954300,5680,5680,5680,5680,1
|
|
20241218,121700,61948620,5650,5650,5650,5650,0
|
|
20241218,121600,61948620,5650,5650,5650,5650,2
|
|
20241218,121500,61937320,5680,5680,5680,5680,0
|
|
20241218,121400,61937320,5680,5680,5680,5680,0
|
|
20241218,121300,61937320,5680,5680,5680,5680,1
|
|
20241218,121200,61931640,5640,5640,5640,5640,0
|
|
20241218,121100,61931640,5640,5640,5640,5640,0
|
|
20241218,121000,61931640,5640,5640,5640,5640,0
|
|
20241218,120900,61931640,5640,5640,5640,5640,1
|
|
20241218,120800,61926000,5680,5680,5680,5680,0
|
|
20241218,120700,61926000,5680,5680,5680,5680,0
|
|
20241218,120600,61926000,5680,5680,5680,5680,0
|
|
20241218,120500,61926000,5680,5680,5680,5680,0
|
|
20241218,120400,61926000,5680,5680,5680,5680,0
|
|
20241218,120300,61926000,5680,5680,5680,5680,1
|
|
20241218,120200,61920320,5680,5680,5680,5680,13
|
|
20241218,120100,61846480,5680,5680,5680,5680,0
|
|
20241218,120000,61846480,5680,5680,5680,5680,0
|
|
20241218,115900,61846480,5680,5680,5680,5680,1
|
|
20241218,115800,61840800,5640,5640,5640,5640,0
|
|
20241218,115700,61840800,5640,5640,5640,5640,0
|
|
20241218,115600,61840800,5640,5640,5640,5640,0
|
|
20241218,115500,61840800,5640,5640,5640,5640,0
|
|
20241218,115400,61840800,5640,5640,5640,5640,0
|
|
20241218,115300,61840800,5640,5650,5650,5640,2
|
|
20241218,115200,61829510,5680,5680,5680,5680,1
|
|
20241218,115100,61823830,5640,5640,5640,5640,0
|
|
20241218,115000,61823830,5640,5640,5640,5640,0
|
|
20241218,114900,61823830,5640,5640,5640,5640,0
|
|
20241218,114800,61823830,5640,5640,5640,5640,0
|
|
20241218,114700,61823830,5640,5640,5640,5640,0
|
|
20241218,114600,61823830,5640,5640,5640,5640,0
|
|
20241218,114500,61823830,5640,5640,5640,5640,0
|
|
20241218,114400,61823830,5640,5640,5640,5640,1
|
|
20241218,114300,61818190,5640,5640,5640,5640,25
|
|
20241218,114200,61677190,5640,5640,5640,5640,92
|
|
20241218,114100,61158310,5640,5640,5640,5640,0
|
|
20241218,114000,61158310,5640,5640,5640,5640,0
|
|
20241218,113900,61158310,5640,5640,5640,5640,0
|
|
20241218,113800,61158310,5640,5640,5640,5640,0
|
|
20241218,113700,61158310,5640,5640,5640,5640,2
|
|
20241218,113600,61147030,5670,5670,5670,5670,0
|
|
20241218,113500,61147030,5670,5670,5670,5670,0
|
|
20241218,113400,61147030,5670,5670,5670,5670,0
|
|
20241218,113300,61147030,5670,5670,5670,5670,0
|
|
20241218,113200,61147030,5670,5670,5670,5670,0
|
|
20241218,113100,61147030,5670,5670,5670,5670,0
|
|
20241218,113000,61147030,5670,5670,5670,5670,0
|
|
20241218,112900,61147030,5670,5640,5670,5640,18
|
|
20241218,112800,61045420,5640,5640,5640,5640,0
|
|
20241218,112700,61045420,5640,5640,5640,5640,0
|
|
20241218,112600,61045420,5640,5640,5640,5640,0
|
|
20241218,112500,61045420,5640,5640,5640,5640,0
|
|
20241218,112400,61045420,5640,5640,5640,5640,0
|
|
20241218,112300,61045420,5640,5640,5640,5640,0
|
|
20241218,112200,61045420,5640,5640,5640,5640,0
|
|
20241218,112100,61045420,5640,5640,5640,5640,2
|
|
20241218,112000,61034140,5640,5640,5640,5640,0
|
|
20241218,111900,61034140,5640,5640,5640,5640,0
|
|
20241218,111800,61034140,5640,5640,5640,5640,0
|
|
20241218,111700,61034140,5640,5640,5640,5640,0
|
|
20241218,111600,61034140,5640,5640,5640,5640,0
|
|
20241218,111500,61034140,5640,5640,5640,5640,0
|
|
20241218,111400,61034140,5640,5640,5640,5640,0
|
|
20241218,111300,61034140,5640,5640,5640,5640,30
|
|
20241218,111200,60864940,5680,5680,5680,5680,0
|
|
20241218,111100,60864940,5680,5680,5680,5680,0
|
|
20241218,111000,60864940,5680,5680,5680,5680,26
|
|
20241218,110900,60717260,5700,5700,5700,5700,0
|
|
20241218,110800,60717260,5700,5700,5700,5700,1
|
|
20241218,110700,60711560,5660,5660,5660,5660,0
|
|
20241218,110600,60711560,5660,5660,5660,5660,0
|
|
20241218,110500,60711560,5660,5660,5660,5660,2
|
|
20241218,110400,60700240,5720,5720,5720,5720,0
|
|
20241218,110300,60700240,5720,5720,5720,5720,0
|
|
20241218,110200,60700240,5720,5710,5720,5710,443
|
|
20241218,110100,58170450,5700,5700,5710,5700,52
|
|
20241218,110000,57874020,5700,5700,5700,5700,0
|
|
20241218,105900,57874020,5700,5700,5700,5700,0
|
|
20241218,105800,57874020,5700,5700,5700,5700,0
|
|
20241218,105700,57874020,5700,5700,5700,5700,30
|
|
20241218,105600,57703020,5700,5690,5700,5690,121
|
|
20241218,105500,57013570,5630,5630,5630,5630,0
|
|
20241218,105400,57013570,5630,5630,5630,5630,0
|
|
20241218,105300,57013570,5630,5630,5630,5630,0
|
|
20241218,105200,57013570,5630,5640,5640,5630,30
|
|
20241218,105100,56844530,5640,5640,5640,5640,0
|
|
20241218,105000,56844530,5640,5640,5640,5640,0
|
|
20241218,104900,56844530,5640,5640,5640,5640,2
|
|
20241218,104800,56833250,5700,5700,5700,5700,0
|
|
20241218,104700,56833250,5700,5660,5700,5660,79
|
|
20241218,104600,56383310,5700,5700,5700,5700,0
|
|
20241218,104500,56383310,5700,5700,5700,5700,0
|
|
20241218,104400,56383310,5700,5700,5700,5700,0
|
|
20241218,104300,56383310,5700,5700,5700,5700,0
|
|
20241218,104200,56383310,5700,5700,5700,5700,0
|
|
20241218,104100,56383310,5700,5700,5700,5700,0
|
|
20241218,104000,56383310,5700,5700,5700,5700,0
|
|
20241218,103900,56383310,5700,5700,5700,5700,0
|
|
20241218,103800,56383310,5700,5700,5700,5700,0
|
|
20241218,103700,56383310,5700,5700,5700,5700,0
|
|
20241218,103600,56383310,5700,5700,5700,5700,15
|
|
20241218,103500,56297810,5660,5660,5660,5660,0
|
|
20241218,103400,56297810,5660,5660,5660,5660,150
|
|
20241218,103300,55448810,5660,5660,5660,5660,2
|
|
20241218,103200,55437490,5710,5710,5710,5710,0
|
|
20241218,103100,55437490,5710,5710,5710,5710,0
|
|
20241218,103000,55437490,5710,5710,5710,5710,0
|
|
20241218,102900,55437490,5710,5710,5710,5710,0
|
|
20241218,102800,55437490,5710,5710,5710,5710,0
|
|
20241218,102700,55437490,5710,5710,5710,5710,0
|
|
20241218,102600,55437490,5710,5710,5710,5710,0
|
|
20241218,102500,55437490,5710,5710,5710,5710,0
|
|
20241218,102400,55437490,5710,5710,5710,5710,0
|
|
20241218,102300,55437490,5710,5710,5710,5710,1
|
|
20241218,102200,55431780,5660,5660,5660,5660,0
|
|
20241218,102100,55431780,5660,5660,5660,5660,0
|
|
20241218,102000,55431780,5660,5660,5660,5660,0
|
|
20241218,101900,55431780,5660,5660,5660,5660,0
|
|
20241218,101800,55431780,5660,5660,5660,5660,0
|
|
20241218,101700,55431780,5660,5660,5660,5660,2
|
|
20241218,101600,55420460,5660,5660,5660,5660,0
|
|
20241218,101500,55420460,5660,5660,5660,5660,37
|
|
20241218,101400,55211040,5710,5710,5710,5710,0
|
|
20241218,101300,55211040,5710,5710,5710,5710,0
|
|
20241218,101200,55211040,5710,5710,5710,5710,0
|
|
20241218,101100,55211040,5710,5710,5710,5710,0
|
|
20241218,101000,55211040,5710,5670,5710,5670,300
|
|
20241218,100900,53498380,5670,5670,5670,5670,18
|
|
20241218,100800,53396320,5720,5720,5720,5720,0
|
|
20241218,100700,53396320,5720,5720,5720,5720,0
|
|
20241218,100600,53396320,5720,5720,5720,5720,0
|
|
20241218,100500,53396320,5720,5720,5720,5720,0
|
|
20241218,100400,53396320,5720,5720,5720,5720,0
|
|
20241218,100300,53396320,5720,5720,5720,5720,1
|
|
20241218,100200,53390600,5720,5720,5720,5720,200
|
|
20241218,100100,52246600,5720,5660,5720,5660,290
|
|
20241218,100000,50587920,5720,5640,5720,5640,911
|
|
20241218,095900,45399830,5640,5640,5640,5640,17
|
|
20241218,095800,45303950,5660,5660,5660,5660,0
|
|
20241218,095700,45303950,5660,5660,5660,5660,0
|
|
20241218,095600,45303950,5660,5660,5660,5660,0
|
|
20241218,095500,45303950,5660,5660,5660,5660,1
|
|
20241218,095400,45298290,5640,5660,5660,5640,201
|
|
20241218,095300,44162800,5650,5650,5650,5650,18
|
|
20241218,095200,44061100,5660,5660,5660,5660,144
|
|
20241218,095100,43246060,5720,5720,5720,5720,0
|
|
20241218,095000,43246060,5720,5720,5720,5720,1
|
|
20241218,094900,43240340,5710,5710,5710,5710,5
|
|
20241218,094800,43211790,5720,5720,5720,5720,200
|
|
20241218,094700,42067790,5720,5710,5720,5710,2
|
|
20241218,094600,42056360,5640,5640,5640,5640,0
|
|
20241218,094500,42056360,5640,5650,5650,5640,2
|
|
20241218,094400,42045070,5650,5650,5650,5650,1
|
|
20241218,094300,42039420,5720,5720,5720,5720,500
|
|
20241218,094200,39179420,5720,5720,5720,5720,2
|
|
20241218,094100,39167980,5720,5710,5720,5710,217
|
|
20241218,094000,37927950,5710,5690,5710,5690,500
|
|
20241218,093900,35074120,5700,5700,5700,5700,0
|
|
20241218,093800,35074120,5700,5700,5700,5700,0
|
|
20241218,093700,35074120,5700,5700,5700,5700,0
|
|
20241218,093600,35074120,5700,5690,5700,5690,26
|
|
20241218,093500,34926040,5700,5700,5700,5700,0
|
|
20241218,093400,34926040,5700,5700,5700,5700,0
|
|
20241218,093300,34926040,5700,5700,5700,5700,40
|
|
20241218,093200,34698040,5710,5710,5710,5710,0
|
|
20241218,093100,34698040,5710,5710,5710,5710,0
|
|
20241218,093000,34698040,5710,5710,5710,5710,1
|
|
20241218,092900,34692330,5700,5700,5700,5700,99
|
|
20241218,092800,34128030,5700,5650,5710,5650,2901
|
|
20241218,092700,17638110,5660,5660,5660,5660,0
|
|
20241218,092600,17638110,5660,5660,5660,5660,0
|
|
20241218,092500,17638110,5660,5660,5660,5660,0
|
|
20241218,092400,17638110,5660,5660,5660,5660,0
|
|
20241218,092300,17638110,5660,5650,5660,5650,24
|
|
20241218,092200,17502470,5640,5600,5640,5600,8
|
|
20241218,092100,17457470,5640,5640,5640,5640,0
|
|
20241218,092000,17457470,5640,5640,5640,5640,0
|
|
20241218,091900,17457470,5640,5610,5640,5610,1163
|
|
20241218,091800,10919970,5610,5600,5610,5600,9
|
|
20241218,091700,10869500,5570,5570,5570,5570,2
|
|
20241218,091600,10858360,5610,5610,5610,5610,500
|
|
20241218,091500,8053360,5600,5600,5600,5600,2
|
|
20241218,091400,8042160,5610,5570,5610,5570,1162
|
|
20241218,091300,1527160,5560,5530,5560,5530,117
|
|
20241218,091200,878030,5520,5520,5520,5520,1
|
|
20241218,091100,872510,5500,5500,5500,5500,0
|
|
20241218,091000,872510,5500,5500,5500,5500,0
|
|
20241218,090900,872510,5500,5500,5500,5500,1
|
|
20241218,090800,867010,5500,5500,5500,5500,0
|
|
20241218,090700,867010,5500,5500,5510,5500,77
|
|
20241218,090600,443400,5500,5500,5500,5500,0
|
|
20241218,090500,443400,5500,5500,5500,5500,0
|
|
20241218,090400,443400,5500,5500,5500,5500,0
|
|
20241218,090300,443400,5500,5500,5500,5500,0
|
|
20241218,090200,443400,5500,5480,5500,5480,21
|
|
20241218,090100,328200,5470,5470,5470,5470,0
|
|
20241218,090000,328200,5470,5470,5470,5470,60
|