697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,203400,43438170,5480,5480,5480,5480,128
|
|
20241230,203300,43438170,5480,5480,5480,5480,0
|
|
20241230,203200,43438170,5480,5480,5480,5480,0
|
|
20241230,203100,43438170,5480,5480,5480,5480,0
|
|
20241230,203000,43438170,5480,5480,5480,5480,0
|
|
20241230,202900,43438170,5480,5480,5480,5480,0
|
|
20241230,202800,43438170,5480,5480,5480,5480,0
|
|
20241230,202700,43438170,5480,5480,5480,5480,0
|
|
20241230,202600,43438170,5480,5480,5480,5480,0
|
|
20241230,202500,43438170,5480,5480,5480,5480,0
|
|
20241230,202400,43438170,5480,5480,5480,5480,0
|
|
20241230,202300,43438170,5480,5480,5480,5480,0
|
|
20241230,202200,43438170,5480,5480,5480,5480,0
|
|
20241230,202100,43438170,5480,5480,5480,5480,0
|
|
20241230,202000,43438170,5480,5480,5480,5480,0
|
|
20241230,201900,43438170,5480,5480,5480,5480,0
|
|
20241230,201800,43438170,5480,5480,5480,5480,0
|
|
20241230,201700,43438170,5480,5480,5480,5480,0
|
|
20241230,201600,43438170,5480,5480,5480,5480,0
|
|
20241230,201500,43438170,5480,5480,5480,5480,0
|
|
20241230,201400,43438170,5480,5480,5480,5480,0
|
|
20241230,201300,43438170,5480,5480,5480,5480,0
|
|
20241230,201200,43438170,5480,5480,5480,5480,0
|
|
20241230,201100,43438170,5480,5480,5480,5480,0
|
|
20241230,201000,43438170,5480,5480,5480,5480,0
|
|
20241230,200900,43438170,5480,5480,5480,5480,0
|
|
20241230,200800,43438170,5480,5480,5480,5480,0
|
|
20241230,200700,43438170,5480,5480,5480,5480,0
|
|
20241230,200600,43438170,5480,5480,5480,5480,0
|
|
20241230,200500,43438170,5480,5480,5480,5480,0
|
|
20241230,200400,43438170,5480,5480,5480,5480,128
|
|
20241230,200300,43438170,5480,5480,5480,5480,0
|
|
20241230,200200,43438170,5480,5480,5480,5480,0
|
|
20241230,200100,43438170,5480,5480,5480,5480,0
|
|
20241230,200000,43438170,5480,5480,5480,5480,0
|
|
20241230,195900,43438170,5480,5480,5480,5480,0
|
|
20241230,195800,43438170,5480,5480,5480,5480,0
|
|
20241230,195700,43438170,5480,5480,5480,5480,0
|
|
20241230,195600,43438170,5480,5480,5480,5480,0
|
|
20241230,195500,43438170,5480,5480,5480,5480,0
|
|
20241230,195400,43438170,5480,5480,5480,5480,0
|
|
20241230,195300,43438170,5480,5480,5480,5480,0
|
|
20241230,195200,43438170,5480,5480,5480,5480,0
|
|
20241230,195100,43438170,5480,5480,5480,5480,0
|
|
20241230,195000,43438170,5480,5480,5480,5480,0
|
|
20241230,194900,43438170,5480,5480,5480,5480,0
|
|
20241230,194800,43438170,5480,5480,5480,5480,0
|
|
20241230,194700,43438170,5480,5480,5480,5480,0
|
|
20241230,194600,43438170,5480,5480,5480,5480,0
|
|
20241230,194500,43438170,5480,5480,5480,5480,0
|
|
20241230,194400,43438170,5480,5480,5480,5480,0
|
|
20241230,194300,43438170,5480,5480,5480,5480,0
|
|
20241230,194200,43438170,5480,5480,5480,5480,0
|
|
20241230,194100,43438170,5480,5480,5480,5480,0
|
|
20241230,194000,43438170,5480,5480,5480,5480,0
|
|
20241230,193900,43438170,5480,5480,5480,5480,0
|
|
20241230,193800,43438170,5480,5480,5480,5480,0
|
|
20241230,193700,43438170,5480,5480,5480,5480,0
|
|
20241230,193600,43438170,5480,5480,5480,5480,0
|
|
20241230,193500,43438170,5480,5480,5480,5480,0
|
|
20241230,193400,43438170,5480,5480,5480,5480,128
|
|
20241230,193300,43438170,5480,5480,5480,5480,0
|
|
20241230,193200,43438170,5480,5480,5480,5480,0
|
|
20241230,193100,43438170,5480,5480,5480,5480,0
|
|
20241230,193000,43438170,5480,5480,5480,5480,0
|
|
20241230,192900,43438170,5480,5480,5480,5480,0
|
|
20241230,192800,43438170,5480,5480,5480,5480,0
|
|
20241230,192700,43438170,5480,5480,5480,5480,0
|
|
20241230,192600,43438170,5480,5480,5480,5480,0
|
|
20241230,192500,43438170,5480,5480,5480,5480,0
|
|
20241230,192400,43438170,5480,5480,5480,5480,0
|
|
20241230,192300,43438170,5480,5480,5480,5480,0
|
|
20241230,192200,43438170,5480,5480,5480,5480,0
|
|
20241230,192100,43438170,5480,5480,5480,5480,0
|
|
20241230,192000,43438170,5480,5480,5480,5480,0
|
|
20241230,191900,43438170,5480,5480,5480,5480,0
|
|
20241230,191800,43438170,5480,5480,5480,5480,0
|
|
20241230,191700,43438170,5480,5480,5480,5480,0
|
|
20241230,191600,43438170,5480,5480,5480,5480,0
|
|
20241230,191500,43438170,5480,5480,5480,5480,0
|
|
20241230,191400,43438170,5480,5480,5480,5480,0
|
|
20241230,191300,43438170,5480,5480,5480,5480,0
|
|
20241230,191200,43438170,5480,5480,5480,5480,0
|
|
20241230,191100,43438170,5480,5480,5480,5480,0
|
|
20241230,191000,43438170,5480,5480,5480,5480,0
|
|
20241230,190900,43438170,5480,5480,5480,5480,0
|
|
20241230,190800,43438170,5480,5480,5480,5480,0
|
|
20241230,190700,43438170,5480,5480,5480,5480,0
|
|
20241230,190600,43438170,5480,5480,5480,5480,0
|
|
20241230,190500,43438170,5480,5480,5480,5480,0
|
|
20241230,190400,43438170,5480,5480,5480,5480,128
|
|
20241230,190300,43438170,5480,5480,5480,5480,0
|
|
20241230,190200,43438170,5480,5480,5480,5480,0
|
|
20241230,190100,43438170,5480,5480,5480,5480,0
|
|
20241230,190000,43438170,5480,5480,5480,5480,0
|
|
20241230,185900,43438170,5480,5480,5480,5480,0
|
|
20241230,185800,43438170,5480,5480,5480,5480,0
|
|
20241230,185700,43438170,5480,5480,5480,5480,0
|
|
20241230,185600,43438170,5480,5480,5480,5480,0
|
|
20241230,185500,43438170,5480,5480,5480,5480,0
|
|
20241230,185400,43438170,5480,5480,5480,5480,0
|
|
20241230,185300,43438170,5480,5480,5480,5480,0
|
|
20241230,185200,43438170,5480,5480,5480,5480,0
|
|
20241230,185100,43438170,5480,5480,5480,5480,0
|
|
20241230,185000,43438170,5480,5480,5480,5480,0
|
|
20241230,184900,43438170,5480,5480,5480,5480,0
|
|
20241230,184800,43438170,5480,5480,5480,5480,0
|
|
20241230,184700,43438170,5480,5480,5480,5480,0
|
|
20241230,184600,43438170,5480,5480,5480,5480,0
|
|
20241230,184500,43438170,5480,5480,5480,5480,0
|
|
20241230,184400,43438170,5480,5480,5480,5480,0
|
|
20241230,184300,43438170,5480,5480,5480,5480,0
|
|
20241230,184200,43438170,5480,5480,5480,5480,0
|
|
20241230,184100,43438170,5480,5480,5480,5480,0
|
|
20241230,184000,43438170,5480,5480,5480,5480,0
|
|
20241230,183900,43438170,5480,5480,5480,5480,0
|
|
20241230,183800,43438170,5480,5480,5480,5480,0
|
|
20241230,183700,43438170,5480,5480,5480,5480,0
|
|
20241230,183600,43438170,5480,5480,5480,5480,0
|
|
20241230,183500,43438170,5480,5480,5480,5480,0
|
|
20241230,183400,43438170,5480,5480,5480,5480,128
|
|
20241230,183300,43438170,5480,5480,5480,5480,0
|
|
20241230,183200,43438170,5480,5480,5480,5480,0
|
|
20241230,183100,43438170,5480,5480,5480,5480,0
|
|
20241230,183000,43438170,5480,5480,5480,5480,0
|
|
20241230,182900,43438170,5480,5480,5480,5480,0
|
|
20241230,182800,43438170,5480,5480,5480,5480,0
|
|
20241230,182700,43438170,5480,5480,5480,5480,0
|
|
20241230,182600,43438170,5480,5480,5480,5480,0
|
|
20241230,182500,43438170,5480,5480,5480,5480,0
|
|
20241230,182400,43438170,5480,5480,5480,5480,0
|
|
20241230,182300,43438170,5480,5480,5480,5480,0
|
|
20241230,182200,43438170,5480,5480,5480,5480,0
|
|
20241230,182100,43438170,5480,5480,5480,5480,0
|
|
20241230,182000,43438170,5480,5480,5480,5480,0
|
|
20241230,181900,43438170,5480,5480,5480,5480,0
|
|
20241230,181800,43438170,5480,5480,5480,5480,0
|
|
20241230,181700,43438170,5480,5480,5480,5480,0
|
|
20241230,181600,43438170,5480,5480,5480,5480,0
|
|
20241230,181500,43438170,5480,5480,5480,5480,0
|
|
20241230,181400,43438170,5480,5480,5480,5480,0
|
|
20241230,181300,43438170,5480,5480,5480,5480,0
|
|
20241230,181200,43438170,5480,5480,5480,5480,0
|
|
20241230,181100,43438170,5480,5480,5480,5480,0
|
|
20241230,181000,43438170,5480,5480,5480,5480,0
|
|
20241230,180900,43438170,5480,5480,5480,5480,0
|
|
20241230,180800,43438170,5480,5480,5480,5480,0
|
|
20241230,180700,43438170,5480,5480,5480,5480,0
|
|
20241230,180600,43438170,5480,5480,5480,5480,0
|
|
20241230,180500,43438170,5480,5480,5480,5480,0
|
|
20241230,180400,43438170,5480,5480,5480,5480,128
|
|
20241230,180300,43438170,5480,5480,5480,5480,0
|
|
20241230,180200,43438170,5480,5480,5480,5480,0
|
|
20241230,180100,43438170,5480,5480,5480,5480,0
|
|
20241230,180000,43438170,5480,5480,5480,5480,0
|
|
20241230,175900,43438170,5480,5480,5480,5480,0
|
|
20241230,175800,43438170,5480,5480,5480,5480,0
|
|
20241230,175700,43438170,5480,5480,5480,5480,0
|
|
20241230,175600,43438170,5480,5480,5480,5480,0
|
|
20241230,175500,43438170,5480,5480,5480,5480,0
|
|
20241230,175400,43438170,5480,5480,5480,5480,0
|
|
20241230,175300,43438170,5480,5480,5480,5480,0
|
|
20241230,175200,43438170,5480,5480,5480,5480,0
|
|
20241230,175100,43438170,5480,5480,5480,5480,0
|
|
20241230,175000,43438170,5480,5480,5480,5480,0
|
|
20241230,174900,43438170,5480,5480,5480,5480,0
|
|
20241230,174800,43438170,5480,5480,5480,5480,0
|
|
20241230,174700,43438170,5480,5480,5480,5480,0
|
|
20241230,174600,43438170,5480,5480,5480,5480,0
|
|
20241230,174500,43438170,5480,5480,5480,5480,0
|
|
20241230,174400,43438170,5480,5480,5480,5480,0
|
|
20241230,174300,43438170,5480,5480,5480,5480,0
|
|
20241230,174200,43438170,5480,5480,5480,5480,0
|
|
20241230,174100,43438170,5480,5480,5480,5480,0
|
|
20241230,174000,43438170,5480,5480,5480,5480,0
|
|
20241230,173900,43438170,5480,5480,5480,5480,0
|
|
20241230,173800,43438170,5480,5480,5480,5480,0
|
|
20241230,173700,43438170,5480,5480,5480,5480,0
|
|
20241230,173600,43438170,5480,5480,5480,5480,0
|
|
20241230,173500,43438170,5480,5480,5480,5480,0
|
|
20241230,173400,43438170,5480,5480,5480,5480,128
|
|
20241230,173300,43438170,5480,5480,5480,5480,0
|
|
20241230,173200,43438170,5480,5480,5480,5480,0
|
|
20241230,173100,43438170,5480,5480,5480,5480,0
|
|
20241230,173000,43438170,5480,5480,5480,5480,0
|
|
20241230,172900,43438170,5480,5480,5480,5480,0
|
|
20241230,172800,43438170,5480,5480,5480,5480,0
|
|
20241230,172700,43438170,5480,5480,5480,5480,0
|
|
20241230,172600,43438170,5480,5480,5480,5480,0
|
|
20241230,172500,43438170,5480,5480,5480,5480,0
|
|
20241230,172400,43438170,5480,5480,5480,5480,0
|
|
20241230,172300,43438170,5480,5480,5480,5480,0
|
|
20241230,172200,43438170,5480,5480,5480,5480,0
|
|
20241230,172100,43438170,5480,5480,5480,5480,0
|
|
20241230,172000,43438170,5480,5480,5480,5480,0
|
|
20241230,171900,43438170,5480,5480,5480,5480,0
|
|
20241230,171800,43438170,5480,5480,5480,5480,0
|
|
20241230,171700,43438170,5480,5480,5480,5480,0
|
|
20241230,171600,43438170,5480,5480,5480,5480,0
|
|
20241230,171500,43438170,5480,5480,5480,5480,0
|
|
20241230,171400,43438170,5480,5480,5480,5480,0
|
|
20241230,171300,43438170,5480,5480,5480,5480,0
|
|
20241230,171200,43438170,5480,5480,5480,5480,0
|
|
20241230,171100,43438170,5480,5480,5480,5480,0
|
|
20241230,171000,43438170,5480,5480,5480,5480,0
|
|
20241230,170900,43438170,5480,5480,5480,5480,0
|
|
20241230,170800,43438170,5480,5480,5480,5480,0
|
|
20241230,170700,43438170,5480,5480,5480,5480,0
|
|
20241230,170600,43438170,5480,5480,5480,5480,0
|
|
20241230,170500,43438170,5480,5480,5480,5480,0
|
|
20241230,170400,43438170,5480,5480,5480,5480,128
|
|
20241230,170300,43438170,5480,5480,5480,5480,0
|
|
20241230,170200,43438170,5480,5480,5480,5480,0
|
|
20241230,170100,43438170,5480,5480,5480,5480,0
|
|
20241230,170000,43438170,5480,5480,5480,5480,0
|
|
20241230,165900,43438170,5480,5480,5480,5480,0
|
|
20241230,165800,43438170,5480,5480,5480,5480,0
|
|
20241230,165700,43438170,5480,5480,5480,5480,0
|
|
20241230,165600,43438170,5480,5480,5480,5480,0
|
|
20241230,165500,43438170,5480,5480,5480,5480,0
|
|
20241230,165400,43438170,5480,5480,5480,5480,0
|
|
20241230,165300,43438170,5480,5480,5480,5480,0
|
|
20241230,165200,43438170,5480,5480,5480,5480,0
|
|
20241230,165100,43438170,5480,5480,5480,5480,0
|
|
20241230,165000,43438170,5480,5480,5480,5480,0
|
|
20241230,164900,43438170,5480,5480,5480,5480,0
|
|
20241230,164800,43438170,5480,5480,5480,5480,0
|
|
20241230,164700,43438170,5480,5480,5480,5480,0
|
|
20241230,164600,43438170,5480,5480,5480,5480,0
|
|
20241230,164500,43438170,5480,5480,5480,5480,0
|
|
20241230,164400,43438170,5480,5480,5480,5480,0
|
|
20241230,164300,43438170,5480,5480,5480,5480,0
|
|
20241230,164200,43438170,5480,5480,5480,5480,0
|
|
20241230,164100,43438170,5480,5480,5480,5480,0
|
|
20241230,164000,43438170,5480,5480,5480,5480,0
|
|
20241230,163900,43438170,5480,5480,5480,5480,0
|
|
20241230,163800,43438170,5480,5480,5480,5480,0
|
|
20241230,163700,43438170,5480,5480,5480,5480,0
|
|
20241230,163600,43438170,5480,5480,5480,5480,0
|
|
20241230,163500,43438170,5480,5480,5480,5480,0
|
|
20241230,163400,43438170,5480,5480,5480,5480,128
|
|
20241230,163300,43438170,5480,5480,5480,5480,0
|
|
20241230,163200,43438170,5480,5480,5480,5480,0
|
|
20241230,163100,43438170,5480,5480,5480,5480,0
|
|
20241230,163000,43438170,5480,5480,5480,5480,0
|
|
20241230,162900,43438170,5480,5480,5480,5480,0
|
|
20241230,162800,43438170,5480,5480,5480,5480,0
|
|
20241230,162700,43438170,5480,5480,5480,5480,0
|
|
20241230,162600,43438170,5480,5480,5480,5480,0
|
|
20241230,162500,43438170,5480,5480,5480,5480,0
|
|
20241230,162400,43438170,5480,5480,5480,5480,0
|
|
20241230,162300,43438170,5480,5480,5480,5480,0
|
|
20241230,162200,43438170,5480,5480,5480,5480,0
|
|
20241230,162100,43438170,5480,5480,5480,5480,0
|
|
20241230,162000,43438170,5480,5480,5480,5480,0
|
|
20241230,161900,43438170,5480,5480,5480,5480,0
|
|
20241230,161800,43438170,5480,5480,5480,5480,0
|
|
20241230,161700,43438170,5480,5480,5480,5480,0
|
|
20241230,161600,43438170,5480,5480,5480,5480,0
|
|
20241230,161500,43438170,5480,5480,5480,5480,0
|
|
20241230,161400,43438170,5480,5480,5480,5480,0
|
|
20241230,161300,43438170,5480,5480,5480,5480,0
|
|
20241230,161200,43438170,5480,5480,5480,5480,0
|
|
20241230,161100,43438170,5480,5480,5480,5480,0
|
|
20241230,161000,43438170,5480,5480,5480,5480,0
|
|
20241230,160900,43438170,5480,5480,5480,5480,0
|
|
20241230,160800,43438170,5480,5480,5480,5480,0
|
|
20241230,160700,43438170,5480,5480,5480,5480,0
|
|
20241230,160600,43438170,5480,5480,5480,5480,0
|
|
20241230,160500,43438170,5480,5480,5480,5480,0
|
|
20241230,160400,43438170,5480,5480,5480,5480,128
|
|
20241230,160300,43438170,5480,5480,5480,5480,0
|
|
20241230,160200,43438170,5480,5480,5480,5480,0
|
|
20241230,160100,43438170,5480,5480,5480,5480,0
|
|
20241230,160000,43438170,5480,5480,5480,5480,0
|
|
20241230,155900,43438170,5480,5480,5480,5480,0
|
|
20241230,155800,43438170,5480,5480,5480,5480,0
|
|
20241230,155700,43438170,5480,5480,5480,5480,0
|
|
20241230,155600,43438170,5480,5480,5480,5480,0
|
|
20241230,155500,43438170,5480,5480,5480,5480,0
|
|
20241230,155400,43438170,5480,5480,5480,5480,0
|
|
20241230,155300,43438170,5480,5480,5480,5480,0
|
|
20241230,155200,43438170,5480,5480,5480,5480,0
|
|
20241230,155100,43438170,5480,5480,5480,5480,0
|
|
20241230,155000,43438170,5480,5480,5480,5480,0
|
|
20241230,154900,43438170,5480,5480,5480,5480,0
|
|
20241230,154800,43438170,5480,5480,5480,5480,0
|
|
20241230,154700,43438170,5480,5480,5480,5480,0
|
|
20241230,154600,43438170,5480,5480,5480,5480,0
|
|
20241230,154500,43438170,5480,5480,5480,5480,0
|
|
20241230,154400,43438170,5480,5480,5480,5480,0
|
|
20241230,154300,43438170,5480,5480,5480,5480,0
|
|
20241230,154200,43438170,5480,5480,5480,5480,0
|
|
20241230,154100,43438170,5480,5480,5480,5480,0
|
|
20241230,154000,43438170,5480,5480,5480,5480,0
|
|
20241230,153900,43438170,5480,5480,5480,5480,0
|
|
20241230,153800,43438170,5480,5480,5480,5480,0
|
|
20241230,153700,43438170,5480,5480,5480,5480,0
|
|
20241230,153600,43438170,5480,5480,5480,5480,0
|
|
20241230,153500,43438170,5480,5480,5480,5480,0
|
|
20241230,153400,43438170,5480,5480,5480,5480,128
|
|
20241230,153300,43438170,5480,5480,5480,5480,0
|
|
20241230,153200,43438170,5480,5480,5480,5480,0
|
|
20241230,153100,43438170,5480,5480,5480,5480,0
|
|
20241230,153000,43438170,5480,5480,5480,5480,128
|
|
20241230,152900,42736730,5510,5510,5510,5510,0
|
|
20241230,152800,42736730,5510,5510,5510,5510,0
|
|
20241230,152700,42736730,5510,5510,5510,5510,0
|
|
20241230,152600,42736730,5510,5510,5510,5510,0
|
|
20241230,152500,42736730,5510,5510,5510,5510,0
|
|
20241230,152400,42736730,5510,5510,5510,5510,0
|
|
20241230,152300,42736730,5510,5510,5510,5510,0
|
|
20241230,152200,42736730,5510,5510,5510,5510,0
|
|
20241230,152100,42736730,5510,5510,5510,5510,0
|
|
20241230,152000,42736730,5510,5510,5510,5510,0
|
|
20241230,151900,42736730,5510,5480,5510,5470,76
|
|
20241230,151800,42320890,5510,5510,5510,5510,0
|
|
20241230,151700,42320890,5510,5510,5510,5510,0
|
|
20241230,151600,42320890,5510,5510,5510,5510,0
|
|
20241230,151500,42320890,5510,5510,5510,5510,0
|
|
20241230,151400,42320890,5510,5510,5510,5510,0
|
|
20241230,151300,42320890,5510,5510,5510,5510,0
|
|
20241230,151200,42320890,5510,5510,5510,5510,0
|
|
20241230,151100,42320890,5510,5510,5510,5510,0
|
|
20241230,151000,42320890,5510,5510,5510,5510,0
|
|
20241230,150900,42320890,5510,5510,5510,5510,0
|
|
20241230,150800,42320890,5510,5510,5510,5510,0
|
|
20241230,150700,42320890,5510,5510,5510,5510,0
|
|
20241230,150600,42320890,5510,5510,5510,5510,0
|
|
20241230,150500,42320890,5510,5510,5510,5510,0
|
|
20241230,150400,42320890,5510,5510,5510,5510,0
|
|
20241230,150300,42320890,5510,5510,5510,5510,0
|
|
20241230,150200,42320890,5510,5510,5510,5510,0
|
|
20241230,150100,42320890,5510,5510,5510,5510,0
|
|
20241230,150000,42320890,5510,5510,5510,5510,0
|
|
20241230,145900,42320890,5510,5510,5510,5510,0
|
|
20241230,145800,42320890,5510,5470,5510,5470,3
|
|
20241230,145700,42304440,5510,5500,5510,5500,12
|
|
20241230,145600,42238420,5500,5500,5500,5500,1
|
|
20241230,145500,42232920,5490,5480,5490,5480,328
|
|
20241230,145400,40432210,5470,5470,5470,5470,98
|
|
20241230,145300,39896150,5470,5450,5470,5450,193
|
|
20241230,145200,38842480,5420,5420,5420,5420,1
|
|
20241230,145100,38837060,5440,5440,5440,5440,0
|
|
20241230,145000,38837060,5440,5440,5440,5440,10
|
|
20241230,144900,38782660,5440,5440,5440,5440,0
|
|
20241230,144800,38782660,5440,5440,5440,5440,0
|
|
20241230,144700,38782660,5440,5440,5440,5440,0
|
|
20241230,144600,38782660,5440,5440,5440,5440,0
|
|
20241230,144500,38782660,5440,5440,5440,5440,0
|
|
20241230,144400,38782660,5440,5440,5440,5440,1
|
|
20241230,144300,38777220,5400,5410,5410,5400,465
|
|
20241230,144200,36266020,5410,5410,5410,5410,0
|
|
20241230,144100,36266020,5410,5420,5420,5410,13
|
|
20241230,144000,36195660,5420,5420,5420,5420,1
|
|
20241230,143900,36190240,5440,5440,5440,5440,0
|
|
20241230,143800,36190240,5440,5440,5440,5440,0
|
|
20241230,143700,36190240,5440,5440,5440,5440,0
|
|
20241230,143600,36190240,5440,5440,5440,5440,0
|
|
20241230,143500,36190240,5440,5440,5440,5440,0
|
|
20241230,143400,36190240,5440,5440,5440,5440,0
|
|
20241230,143300,36190240,5440,5440,5440,5440,0
|
|
20241230,143200,36190240,5440,5440,5440,5440,0
|
|
20241230,143100,36190240,5440,5440,5440,5440,0
|
|
20241230,143000,36190240,5440,5440,5440,5440,0
|
|
20241230,142900,36190240,5440,5440,5440,5440,1
|
|
20241230,142800,36184800,5420,5420,5420,5420,1
|
|
20241230,142700,36179380,5440,5440,5440,5440,0
|
|
20241230,142600,36179380,5440,5440,5440,5440,0
|
|
20241230,142500,36179380,5440,5440,5440,5440,0
|
|
20241230,142400,36179380,5440,5440,5440,5440,0
|
|
20241230,142300,36179380,5440,5440,5440,5440,0
|
|
20241230,142200,36179380,5440,5440,5440,5440,0
|
|
20241230,142100,36179380,5440,5440,5440,5440,0
|
|
20241230,142000,36179380,5440,5440,5440,5440,0
|
|
20241230,141900,36179380,5440,5440,5440,5440,0
|
|
20241230,141800,36179380,5440,5440,5440,5440,0
|
|
20241230,141700,36179380,5440,5440,5440,5440,1
|
|
20241230,141600,36173940,5400,5450,5450,5370,3434
|
|
20241230,141500,17620810,5470,5470,5470,5470,0
|
|
20241230,141400,17620810,5470,5470,5470,5470,0
|
|
20241230,141300,17620810,5470,5470,5470,5470,0
|
|
20241230,141200,17620810,5470,5470,5470,5470,0
|
|
20241230,141100,17620810,5470,5470,5470,5470,0
|
|
20241230,141000,17620810,5470,5450,5470,5450,11
|
|
20241230,140900,17560840,5450,5450,5450,5450,0
|
|
20241230,140800,17560840,5450,5450,5450,5450,0
|
|
20241230,140700,17560840,5450,5450,5450,5450,0
|
|
20241230,140600,17560840,5450,5450,5450,5450,0
|
|
20241230,140500,17560840,5450,5450,5450,5450,0
|
|
20241230,140400,17560840,5450,5450,5450,5450,2
|
|
20241230,140300,17549940,5470,5470,5470,5470,0
|
|
20241230,140200,17549940,5470,5470,5470,5470,0
|
|
20241230,140100,17549940,5470,5470,5470,5470,0
|
|
20241230,140000,17549940,5470,5470,5470,5470,0
|
|
20241230,135900,17549940,5470,5470,5470,5470,0
|
|
20241230,135800,17549940,5470,5470,5470,5470,0
|
|
20241230,135700,17549940,5470,5470,5470,5470,0
|
|
20241230,135600,17549940,5470,5470,5470,5470,0
|
|
20241230,135500,17549940,5470,5470,5470,5470,0
|
|
20241230,135400,17549940,5470,5470,5470,5470,0
|
|
20241230,135300,17549940,5470,5470,5470,5470,1
|
|
20241230,135200,17544470,5440,5440,5440,5440,2
|
|
20241230,135100,17533590,5470,5470,5470,5470,0
|
|
20241230,135000,17533590,5470,5470,5470,5470,0
|
|
20241230,134900,17533590,5470,5470,5470,5470,0
|
|
20241230,134800,17533590,5470,5470,5470,5470,0
|
|
20241230,134700,17533590,5470,5470,5470,5470,0
|
|
20241230,134600,17533590,5470,5470,5470,5470,0
|
|
20241230,134500,17533590,5470,5470,5470,5470,1
|
|
20241230,134400,17528120,5450,5450,5450,5450,0
|
|
20241230,134300,17528120,5450,5450,5450,5450,0
|
|
20241230,134200,17528120,5450,5450,5450,5450,0
|
|
20241230,134100,17528120,5450,5450,5450,5450,0
|
|
20241230,134000,17528120,5450,5450,5450,5450,2
|
|
20241230,133900,17517220,5470,5470,5470,5470,0
|
|
20241230,133800,17517220,5470,5470,5470,5470,0
|
|
20241230,133700,17517220,5470,5470,5470,5470,0
|
|
20241230,133600,17517220,5470,5470,5470,5470,0
|
|
20241230,133500,17517220,5470,5470,5470,5470,0
|
|
20241230,133400,17517220,5470,5470,5470,5470,0
|
|
20241230,133300,17517220,5470,5460,5470,5460,40
|
|
20241230,133200,17298810,5460,5450,5460,5450,6
|
|
20241230,133100,17266100,5450,5450,5450,5450,0
|
|
20241230,133000,17266100,5450,5450,5450,5450,0
|
|
20241230,132900,17266100,5450,5440,5450,5440,199
|
|
20241230,132800,16183360,5420,5430,5430,5420,2
|
|
20241230,132700,16172510,5440,5440,5440,5440,0
|
|
20241230,132600,16172510,5440,5440,5440,5440,0
|
|
20241230,132500,16172510,5440,5440,5440,5440,0
|
|
20241230,132400,16172510,5440,5440,5440,5440,0
|
|
20241230,132300,16172510,5440,5440,5440,5440,0
|
|
20241230,132200,16172510,5440,5440,5440,5440,0
|
|
20241230,132100,16172510,5440,5440,5440,5440,0
|
|
20241230,132000,16172510,5440,5440,5440,5440,0
|
|
20241230,131900,16172510,5440,5440,5440,5440,0
|
|
20241230,131800,16172510,5440,5440,5440,5440,1
|
|
20241230,131700,16167070,5430,5430,5430,5430,0
|
|
20241230,131600,16167070,5430,5430,5430,5430,2
|
|
20241230,131500,16156210,5440,5440,5440,5440,0
|
|
20241230,131400,16156210,5440,5440,5440,5440,0
|
|
20241230,131300,16156210,5440,5440,5440,5440,0
|
|
20241230,131200,16156210,5440,5440,5440,5440,1
|
|
20241230,131100,16150770,5420,5420,5420,5420,0
|
|
20241230,131000,16150770,5420,5420,5420,5420,0
|
|
20241230,130900,16150770,5420,5450,5450,5420,300
|
|
20241230,130800,14522680,5460,5460,5460,5460,5
|
|
20241230,130700,14495380,5450,5450,5450,5450,0
|
|
20241230,130600,14495380,5450,5450,5450,5450,0
|
|
20241230,130500,14495380,5450,5450,5450,5450,0
|
|
20241230,130400,14495380,5450,5450,5450,5450,2
|
|
20241230,130300,14484480,5460,5460,5460,5460,0
|
|
20241230,130200,14484480,5460,5460,5460,5460,0
|
|
20241230,130100,14484480,5460,5450,5460,5450,126
|
|
20241230,130000,13797770,5450,5450,5450,5450,0
|
|
20241230,125900,13797770,5450,5450,5450,5450,0
|
|
20241230,125800,13797770,5450,5450,5450,5450,0
|
|
20241230,125700,13797770,5450,5450,5450,5450,0
|
|
20241230,125600,13797770,5450,5450,5450,5450,0
|
|
20241230,125500,13797770,5450,5450,5450,5450,0
|
|
20241230,125400,13797770,5450,5450,5450,5450,0
|
|
20241230,125300,13797770,5450,5450,5450,5450,0
|
|
20241230,125200,13797770,5450,5450,5450,5450,2
|
|
20241230,125100,13786870,5460,5460,5460,5460,0
|
|
20241230,125000,13786870,5460,5460,5460,5460,9
|
|
20241230,124900,13737730,5470,5470,5470,5470,0
|
|
20241230,124800,13737730,5470,5470,5470,5470,1
|
|
20241230,124700,13732260,5460,5460,5460,5460,1
|
|
20241230,124600,13726800,5470,5470,5470,5470,0
|
|
20241230,124500,13726800,5470,5470,5470,5470,0
|
|
20241230,124400,13726800,5470,5470,5470,5470,0
|
|
20241230,124300,13726800,5470,5470,5470,5470,0
|
|
20241230,124200,13726800,5470,5470,5470,5470,0
|
|
20241230,124100,13726800,5470,5470,5470,5470,1
|
|
20241230,124000,13721330,5450,5450,5450,5450,2
|
|
20241230,123900,13710430,5450,5450,5450,5450,0
|
|
20241230,123800,13710430,5450,5450,5450,5450,0
|
|
20241230,123700,13710430,5450,5450,5450,5450,0
|
|
20241230,123600,13710430,5450,5450,5450,5450,0
|
|
20241230,123500,13710430,5450,5450,5450,5450,0
|
|
20241230,123400,13710430,5450,5450,5450,5450,0
|
|
20241230,123300,13710430,5450,5450,5450,5450,0
|
|
20241230,123200,13710430,5450,5450,5450,5450,0
|
|
20241230,123100,13710430,5450,5450,5450,5450,0
|
|
20241230,123000,13710430,5450,5450,5450,5450,0
|
|
20241230,122900,13710430,5450,5450,5450,5450,0
|
|
20241230,122800,13710430,5450,5450,5450,5450,2
|
|
20241230,122700,13699530,5470,5470,5470,5470,0
|
|
20241230,122600,13699530,5470,5470,5470,5470,0
|
|
20241230,122500,13699530,5470,5470,5470,5470,0
|
|
20241230,122400,13699530,5470,5470,5470,5470,0
|
|
20241230,122300,13699530,5470,5470,5470,5470,0
|
|
20241230,122200,13699530,5470,5470,5470,5470,0
|
|
20241230,122100,13699530,5470,5470,5470,5470,0
|
|
20241230,122000,13699530,5470,5470,5470,5470,1
|
|
20241230,121900,13694060,5420,5430,5430,5420,20
|
|
20241230,121800,13585620,5440,5440,5440,5440,0
|
|
20241230,121700,13585620,5440,5440,5440,5440,0
|
|
20241230,121600,13585620,5440,5440,5440,5440,2
|
|
20241230,121500,13574740,5470,5470,5470,5470,0
|
|
20241230,121400,13574740,5470,5470,5470,5470,0
|
|
20241230,121300,13574740,5470,5470,5470,5470,1
|
|
20241230,121200,13569270,5420,5420,5420,5420,0
|
|
20241230,121100,13569270,5420,5420,5420,5420,0
|
|
20241230,121000,13569270,5420,5420,5420,5420,0
|
|
20241230,120900,13569270,5420,5420,5420,5420,0
|
|
20241230,120800,13569270,5420,5420,5420,5420,0
|
|
20241230,120700,13569270,5420,5420,5420,5420,0
|
|
20241230,120600,13569270,5420,5420,5420,5420,0
|
|
20241230,120500,13569270,5420,5420,5420,5420,0
|
|
20241230,120400,13569270,5420,5420,5420,5420,2
|
|
20241230,120300,13558430,5410,5410,5410,5410,0
|
|
20241230,120200,13558430,5410,5410,5410,5410,0
|
|
20241230,120100,13558430,5410,5410,5410,5410,0
|
|
20241230,120000,13558430,5410,5410,5410,5410,0
|
|
20241230,115900,13558430,5410,5410,5410,5410,0
|
|
20241230,115800,13558430,5410,5420,5420,5410,88
|
|
20241230,115700,13081740,5430,5430,5430,5430,0
|
|
20241230,115600,13081740,5430,5430,5430,5430,45
|
|
20241230,115500,12837390,5430,5430,5430,5430,0
|
|
20241230,115400,12837390,5430,5430,5430,5430,0
|
|
20241230,115300,12837390,5430,5430,5430,5430,0
|
|
20241230,115200,12837390,5430,5430,5430,5430,2
|
|
20241230,115100,12826530,5430,5430,5430,5430,0
|
|
20241230,115000,12826530,5430,5430,5430,5430,0
|
|
20241230,114900,12826530,5430,5430,5430,5430,0
|
|
20241230,114800,12826530,5430,5430,5430,5430,0
|
|
20241230,114700,12826530,5430,5430,5430,5430,0
|
|
20241230,114600,12826530,5430,5430,5430,5430,0
|
|
20241230,114500,12826530,5430,5430,5430,5430,0
|
|
20241230,114400,12826530,5430,5430,5430,5430,0
|
|
20241230,114300,12826530,5430,5430,5430,5430,0
|
|
20241230,114200,12826530,5430,5430,5430,5430,0
|
|
20241230,114100,12826530,5430,5430,5430,5430,0
|
|
20241230,114000,12826530,5430,5430,5430,5430,2
|
|
20241230,113900,12815670,5430,5430,5430,5430,0
|
|
20241230,113800,12815670,5430,5430,5430,5430,0
|
|
20241230,113700,12815670,5430,5430,5430,5430,0
|
|
20241230,113600,12815670,5430,5430,5430,5430,0
|
|
20241230,113500,12815670,5430,5430,5430,5430,0
|
|
20241230,113400,12815670,5430,5430,5430,5430,0
|
|
20241230,113300,12815670,5430,5430,5430,5430,0
|
|
20241230,113200,12815670,5430,5430,5430,5430,0
|
|
20241230,113100,12815670,5430,5430,5430,5430,0
|
|
20241230,113000,12815670,5430,5430,5430,5430,0
|
|
20241230,112900,12815670,5430,5430,5430,5430,0
|
|
20241230,112800,12815670,5430,5430,5430,5430,2
|
|
20241230,112700,12804810,5430,5430,5430,5430,0
|
|
20241230,112600,12804810,5430,5430,5430,5430,0
|
|
20241230,112500,12804810,5430,5430,5430,5430,0
|
|
20241230,112400,12804810,5430,5430,5430,5430,0
|
|
20241230,112300,12804810,5430,5430,5430,5430,0
|
|
20241230,112200,12804810,5430,5430,5430,5430,0
|
|
20241230,112100,12804810,5430,5430,5430,5430,0
|
|
20241230,112000,12804810,5430,5430,5430,5430,0
|
|
20241230,111900,12804810,5430,5430,5430,5430,0
|
|
20241230,111800,12804810,5430,5430,5430,5430,0
|
|
20241230,111700,12804810,5430,5430,5430,5430,0
|
|
20241230,111600,12804810,5430,5430,5430,5430,2
|
|
20241230,111500,12793950,5490,5490,5490,5490,0
|
|
20241230,111400,12793950,5490,5490,5490,5490,0
|
|
20241230,111300,12793950,5490,5490,5490,5490,0
|
|
20241230,111200,12793950,5490,5480,5490,5480,3
|
|
20241230,111100,12777500,5430,5430,5430,5430,0
|
|
20241230,111000,12777500,5430,5430,5430,5430,0
|
|
20241230,110900,12777500,5430,5430,5430,5430,0
|
|
20241230,110800,12777500,5430,5430,5430,5430,0
|
|
20241230,110700,12777500,5430,5430,5430,5430,0
|
|
20241230,110600,12777500,5430,5430,5430,5430,0
|
|
20241230,110500,12777500,5430,5430,5430,5430,0
|
|
20241230,110400,12777500,5430,5480,5490,5430,61
|
|
20241230,110300,12443310,5480,5480,5480,5480,0
|
|
20241230,110200,12443310,5480,5480,5480,5480,0
|
|
20241230,110100,12443310,5480,5470,5480,5470,2
|
|
20241230,110000,12432360,5430,5430,5430,5430,5
|
|
20241230,105900,12405210,5490,5490,5490,5490,0
|
|
20241230,105800,12405210,5490,5490,5490,5490,0
|
|
20241230,105700,12405210,5490,5490,5490,5490,0
|
|
20241230,105600,12405210,5490,5470,5490,5470,45
|
|
20241230,105500,12159040,5470,5470,5470,5470,0
|
|
20241230,105400,12159040,5470,5470,5470,5470,0
|
|
20241230,105300,12159040,5470,5470,5470,5470,0
|
|
20241230,105200,12159040,5470,5470,5470,5470,0
|
|
20241230,105100,12159040,5470,5460,5470,5460,8
|
|
20241230,105000,12115350,5460,5460,5460,5460,0
|
|
20241230,104900,12115350,5460,5460,5460,5460,0
|
|
20241230,104800,12115350,5460,5460,5460,5460,0
|
|
20241230,104700,12115350,5460,5460,5460,5460,0
|
|
20241230,104600,12115350,5460,5460,5460,5460,0
|
|
20241230,104500,12115350,5460,5460,5460,5460,0
|
|
20241230,104400,12115350,5460,5460,5460,5460,0
|
|
20241230,104300,12115350,5460,5460,5460,5460,0
|
|
20241230,104200,12115350,5460,5460,5460,5460,0
|
|
20241230,104100,12115350,5460,5440,5460,5440,158
|
|
20241230,104000,11255810,5440,5440,5440,5440,0
|
|
20241230,103900,11255810,5440,5440,5440,5440,0
|
|
20241230,103800,11255810,5440,5440,5440,5440,0
|
|
20241230,103700,11255810,5440,5440,5440,5440,0
|
|
20241230,103600,11255810,5440,5440,5440,5440,0
|
|
20241230,103500,11255810,5440,5440,5440,5440,0
|
|
20241230,103400,11255810,5440,5440,5440,5440,0
|
|
20241230,103300,11255810,5440,5440,5440,5440,0
|
|
20241230,103200,11255810,5440,5440,5440,5440,0
|
|
20241230,103100,11255810,5440,5440,5440,5440,0
|
|
20241230,103000,11255810,5440,5440,5440,5440,0
|
|
20241230,102900,11255810,5440,5440,5440,5440,0
|
|
20241230,102800,11255810,5440,5440,5440,5440,0
|
|
20241230,102700,11255810,5440,5440,5440,5440,0
|
|
20241230,102600,11255810,5440,5440,5440,5440,0
|
|
20241230,102500,11255810,5440,5440,5440,5440,0
|
|
20241230,102400,11255810,5440,5440,5440,5440,0
|
|
20241230,102300,11255810,5440,5440,5440,5440,0
|
|
20241230,102200,11255810,5440,5440,5440,5440,0
|
|
20241230,102100,11255810,5440,5440,5440,5440,0
|
|
20241230,102000,11255810,5440,5440,5440,5440,5
|
|
20241230,101900,11228610,5440,5440,5440,5440,0
|
|
20241230,101800,11228610,5440,5440,5440,5440,0
|
|
20241230,101700,11228610,5440,5440,5440,5440,0
|
|
20241230,101600,11228610,5440,5440,5440,5440,0
|
|
20241230,101500,11228610,5440,5440,5440,5440,0
|
|
20241230,101400,11228610,5440,5440,5440,5440,0
|
|
20241230,101300,11228610,5440,5440,5440,5440,0
|
|
20241230,101200,11228610,5440,5440,5440,5440,0
|
|
20241230,101100,11228610,5440,5440,5440,5440,0
|
|
20241230,101000,11228610,5440,5440,5440,5440,0
|
|
20241230,100900,11228610,5440,5440,5440,5440,0
|
|
20241230,100800,11228610,5440,5440,5440,5440,0
|
|
20241230,100700,11228610,5440,5440,5440,5440,0
|
|
20241230,100600,11228610,5440,5440,5440,5440,0
|
|
20241230,100500,11228610,5440,5440,5440,5440,0
|
|
20241230,100400,11228610,5440,5440,5440,5440,1
|
|
20241230,100300,11223170,5440,5440,5440,5440,0
|
|
20241230,100200,11223170,5440,5440,5440,5440,1
|
|
20241230,100100,11217730,5440,5440,5440,5440,10
|
|
20241230,100000,11163330,5440,5440,5440,5440,10
|
|
20241230,095900,11108930,5440,5440,5440,5440,0
|
|
20241230,095800,11108930,5440,5440,5440,5440,0
|
|
20241230,095700,11108930,5440,5440,5440,5440,0
|
|
20241230,095600,11108930,5440,5440,5440,5440,5
|
|
20241230,095500,11081730,5440,5440,5440,5440,20
|
|
20241230,095400,10972930,5420,5420,5420,5420,0
|
|
20241230,095300,10972930,5420,5420,5420,5420,0
|
|
20241230,095200,10972930,5420,5430,5430,5420,8
|
|
20241230,095100,10929540,5440,5440,5440,5440,0
|
|
20241230,095000,10929540,5440,5440,5440,5440,0
|
|
20241230,094900,10929540,5440,5440,5440,5440,0
|
|
20241230,094800,10929540,5440,5440,5440,5440,1
|
|
20241230,094700,10924100,5440,5440,5440,5440,302
|
|
20241230,094600,9281220,5440,5440,5440,5440,4
|
|
20241230,094500,9259460,5440,5440,5440,5440,0
|
|
20241230,094400,9259460,5440,5440,5440,5440,0
|
|
20241230,094300,9259460,5440,5440,5440,5440,0
|
|
20241230,094200,9259460,5440,5440,5440,5440,3
|
|
20241230,094100,9243140,5440,5440,5440,5440,0
|
|
20241230,094000,9243140,5440,5440,5440,5440,1
|
|
20241230,093900,9237700,5430,5430,5430,5430,0
|
|
20241230,093800,9237700,5430,5430,5430,5430,0
|
|
20241230,093700,9237700,5430,5430,5430,5430,9
|
|
20241230,093600,9188830,5420,5420,5420,5420,0
|
|
20241230,093500,9188830,5420,5420,5420,5420,40
|
|
20241230,093400,8972030,5390,5390,5390,5390,0
|
|
20241230,093300,8972030,5390,5470,5470,5390,1000
|
|
20241230,093200,3578570,5450,5450,5450,5450,0
|
|
20241230,093100,3578570,5450,5450,5450,5450,0
|
|
20241230,093000,3578570,5450,5460,5460,5450,100
|
|
20241230,092900,3032910,5470,5470,5470,5470,0
|
|
20241230,092800,3032910,5470,5470,5470,5470,0
|
|
20241230,092700,3032910,5470,5500,5500,5470,523
|
|
20241230,092600,171810,5510,5510,5510,5510,0
|
|
20241230,092500,171810,5510,5510,5510,5510,1
|
|
20241230,092400,166300,5530,5530,5530,5530,0
|
|
20241230,092300,166300,5530,5530,5530,5530,0
|
|
20241230,092200,166300,5530,5530,5530,5530,0
|
|
20241230,092100,166300,5530,5510,5530,5510,3
|
|
20241230,092000,149750,5510,5510,5510,5510,0
|
|
20241230,091900,149750,5510,5510,5510,5510,0
|
|
20241230,091800,149750,5510,5510,5510,5510,0
|
|
20241230,091700,149750,5510,5510,5510,5510,1
|
|
20241230,091600,144240,5530,5530,5530,5530,0
|
|
20241230,091500,144240,5530,5530,5530,5530,0
|
|
20241230,091400,144240,5530,5530,5530,5530,3
|
|
20241230,091300,127650,5530,5530,5530,5530,1
|
|
20241230,091200,122120,5510,5510,5510,5510,0
|
|
20241230,091100,122120,5510,5510,5510,5510,0
|
|
20241230,091000,122120,5510,5510,5510,5510,0
|
|
20241230,090900,122120,5510,5510,5510,5510,0
|
|
20241230,090800,122120,5510,5510,5510,5510,0
|
|
20241230,090700,122120,5510,5510,5510,5510,0
|
|
20241230,090600,122120,5510,5510,5510,5510,0
|
|
20241230,090500,122120,5510,5530,5530,5510,9
|
|
20241230,090400,72510,5590,5590,5590,5590,0
|
|
20241230,090300,72510,5590,5590,5590,5590,0
|
|
20241230,090200,72510,5590,5590,5590,5590,0
|
|
20241230,090100,72510,5590,5590,5590,5590,0
|
|
20241230,090000,72510,5590,5510,5590,5510,13
|