692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,202900,67631925,2400,2400,2400,2400,377
|
|
20241212,202800,67631925,2400,2400,2400,2400,0
|
|
20241212,202700,67631925,2400,2400,2400,2400,0
|
|
20241212,202600,67631925,2400,2400,2400,2400,0
|
|
20241212,202500,67631925,2400,2400,2400,2400,0
|
|
20241212,202400,67631925,2400,2400,2400,2400,0
|
|
20241212,202300,67631925,2400,2400,2400,2400,0
|
|
20241212,202200,67631925,2400,2400,2400,2400,0
|
|
20241212,202100,67631925,2400,2400,2400,2400,0
|
|
20241212,202000,67631925,2400,2400,2400,2400,0
|
|
20241212,201900,67631925,2400,2400,2400,2400,0
|
|
20241212,201800,67631925,2400,2400,2400,2400,0
|
|
20241212,201700,67631925,2400,2400,2400,2400,0
|
|
20241212,201600,67631925,2400,2400,2400,2400,0
|
|
20241212,201500,67631925,2400,2400,2400,2400,0
|
|
20241212,201400,67631925,2400,2400,2400,2400,0
|
|
20241212,201300,67631925,2400,2400,2400,2400,0
|
|
20241212,201200,67631925,2400,2400,2400,2400,0
|
|
20241212,201100,67631925,2400,2400,2400,2400,0
|
|
20241212,201000,67631925,2400,2400,2400,2400,0
|
|
20241212,200900,67631925,2400,2400,2400,2400,0
|
|
20241212,200800,67631925,2400,2400,2400,2400,0
|
|
20241212,200700,67631925,2400,2400,2400,2400,0
|
|
20241212,200600,67631925,2400,2400,2400,2400,0
|
|
20241212,200500,67631925,2400,2400,2400,2400,0
|
|
20241212,200400,67631925,2400,2400,2400,2400,0
|
|
20241212,200300,67631925,2400,2400,2400,2400,0
|
|
20241212,200200,67631925,2400,2400,2400,2400,0
|
|
20241212,200100,67631925,2400,2400,2400,2400,0
|
|
20241212,200000,67631925,2400,2400,2400,2400,0
|
|
20241212,195900,67631925,2400,2400,2400,2400,377
|
|
20241212,195800,67631925,2400,2400,2400,2400,0
|
|
20241212,195700,67631925,2400,2400,2400,2400,0
|
|
20241212,195600,67631925,2400,2400,2400,2400,0
|
|
20241212,195500,67631925,2400,2400,2400,2400,0
|
|
20241212,195400,67631925,2400,2400,2400,2400,0
|
|
20241212,195300,67631925,2400,2400,2400,2400,0
|
|
20241212,195200,67631925,2400,2400,2400,2400,0
|
|
20241212,195100,67631925,2400,2400,2400,2400,0
|
|
20241212,195000,67631925,2400,2400,2400,2400,0
|
|
20241212,194900,67631925,2400,2400,2400,2400,0
|
|
20241212,194800,67631925,2400,2400,2400,2400,0
|
|
20241212,194700,67631925,2400,2400,2400,2400,0
|
|
20241212,194600,67631925,2400,2400,2400,2400,0
|
|
20241212,194500,67631925,2400,2400,2400,2400,0
|
|
20241212,194400,67631925,2400,2400,2400,2400,0
|
|
20241212,194300,67631925,2400,2400,2400,2400,0
|
|
20241212,194200,67631925,2400,2400,2400,2400,0
|
|
20241212,194100,67631925,2400,2400,2400,2400,0
|
|
20241212,194000,67631925,2400,2400,2400,2400,0
|
|
20241212,193900,67631925,2400,2400,2400,2400,0
|
|
20241212,193800,67631925,2400,2400,2400,2400,0
|
|
20241212,193700,67631925,2400,2400,2400,2400,0
|
|
20241212,193600,67631925,2400,2400,2400,2400,0
|
|
20241212,193500,67631925,2400,2400,2400,2400,0
|
|
20241212,193400,67631925,2400,2400,2400,2400,0
|
|
20241212,193300,67631925,2400,2400,2400,2400,0
|
|
20241212,193200,67631925,2400,2400,2400,2400,0
|
|
20241212,193100,67631925,2400,2400,2400,2400,0
|
|
20241212,193000,67631925,2400,2400,2400,2400,0
|
|
20241212,192900,67631925,2400,2400,2400,2400,377
|
|
20241212,192800,67631925,2400,2400,2400,2400,0
|
|
20241212,192700,67631925,2400,2400,2400,2400,0
|
|
20241212,192600,67631925,2400,2400,2400,2400,0
|
|
20241212,192500,67631925,2400,2400,2400,2400,0
|
|
20241212,192400,67631925,2400,2400,2400,2400,0
|
|
20241212,192300,67631925,2400,2400,2400,2400,0
|
|
20241212,192200,67631925,2400,2400,2400,2400,0
|
|
20241212,192100,67631925,2400,2400,2400,2400,0
|
|
20241212,192000,67631925,2400,2400,2400,2400,0
|
|
20241212,191900,67631925,2400,2400,2400,2400,0
|
|
20241212,191800,67631925,2400,2400,2400,2400,0
|
|
20241212,191700,67631925,2400,2400,2400,2400,0
|
|
20241212,191600,67631925,2400,2400,2400,2400,0
|
|
20241212,191500,67631925,2400,2400,2400,2400,0
|
|
20241212,191400,67631925,2400,2400,2400,2400,0
|
|
20241212,191300,67631925,2400,2400,2400,2400,0
|
|
20241212,191200,67631925,2400,2400,2400,2400,0
|
|
20241212,191100,67631925,2400,2400,2400,2400,0
|
|
20241212,191000,67631925,2400,2400,2400,2400,0
|
|
20241212,190900,67631925,2400,2400,2400,2400,0
|
|
20241212,190800,67631925,2400,2400,2400,2400,0
|
|
20241212,190700,67631925,2400,2400,2400,2400,0
|
|
20241212,190600,67631925,2400,2400,2400,2400,0
|
|
20241212,190500,67631925,2400,2400,2400,2400,0
|
|
20241212,190400,67631925,2400,2400,2400,2400,0
|
|
20241212,190300,67631925,2400,2400,2400,2400,0
|
|
20241212,190200,67631925,2400,2400,2400,2400,0
|
|
20241212,190100,67631925,2400,2400,2400,2400,0
|
|
20241212,190000,67631925,2400,2400,2400,2400,0
|
|
20241212,185900,67631925,2400,2400,2400,2400,377
|
|
20241212,185800,67631925,2400,2400,2400,2400,0
|
|
20241212,185700,67631925,2400,2400,2400,2400,0
|
|
20241212,185600,67631925,2400,2400,2400,2400,0
|
|
20241212,185500,67631925,2400,2400,2400,2400,0
|
|
20241212,185400,67631925,2400,2400,2400,2400,0
|
|
20241212,185300,67631925,2400,2400,2400,2400,0
|
|
20241212,185200,67631925,2400,2400,2400,2400,0
|
|
20241212,185100,67631925,2400,2400,2400,2400,0
|
|
20241212,185000,67631925,2400,2400,2400,2400,0
|
|
20241212,184900,67631925,2400,2400,2400,2400,0
|
|
20241212,184800,67631925,2400,2400,2400,2400,0
|
|
20241212,184700,67631925,2400,2400,2400,2400,0
|
|
20241212,184600,67631925,2400,2400,2400,2400,0
|
|
20241212,184500,67631925,2400,2400,2400,2400,0
|
|
20241212,184400,67631925,2400,2400,2400,2400,0
|
|
20241212,184300,67631925,2400,2400,2400,2400,0
|
|
20241212,184200,67631925,2400,2400,2400,2400,0
|
|
20241212,184100,67631925,2400,2400,2400,2400,0
|
|
20241212,184000,67631925,2400,2400,2400,2400,0
|
|
20241212,183900,67631925,2400,2400,2400,2400,0
|
|
20241212,183800,67631925,2400,2400,2400,2400,0
|
|
20241212,183700,67631925,2400,2400,2400,2400,0
|
|
20241212,183600,67631925,2400,2400,2400,2400,0
|
|
20241212,183500,67631925,2400,2400,2400,2400,0
|
|
20241212,183400,67631925,2400,2400,2400,2400,0
|
|
20241212,183300,67631925,2400,2400,2400,2400,0
|
|
20241212,183200,67631925,2400,2400,2400,2400,0
|
|
20241212,183100,67631925,2400,2400,2400,2400,0
|
|
20241212,183000,67631925,2400,2400,2400,2400,0
|
|
20241212,182900,67631925,2400,2400,2400,2400,377
|
|
20241212,182800,67631925,2400,2400,2400,2400,0
|
|
20241212,182700,67631925,2400,2400,2400,2400,0
|
|
20241212,182600,67631925,2400,2400,2400,2400,0
|
|
20241212,182500,67631925,2400,2400,2400,2400,0
|
|
20241212,182400,67631925,2400,2400,2400,2400,0
|
|
20241212,182300,67631925,2400,2400,2400,2400,0
|
|
20241212,182200,67631925,2400,2400,2400,2400,0
|
|
20241212,182100,67631925,2400,2400,2400,2400,0
|
|
20241212,182000,67631925,2400,2400,2400,2400,0
|
|
20241212,181900,67631925,2400,2400,2400,2400,0
|
|
20241212,181800,67631925,2400,2400,2400,2400,0
|
|
20241212,181700,67631925,2400,2400,2400,2400,0
|
|
20241212,181600,67631925,2400,2400,2400,2400,0
|
|
20241212,181500,67631925,2400,2400,2400,2400,0
|
|
20241212,181400,67631925,2400,2400,2400,2400,0
|
|
20241212,181300,67631925,2400,2400,2400,2400,0
|
|
20241212,181200,67631925,2400,2400,2400,2400,0
|
|
20241212,181100,67631925,2400,2400,2400,2400,0
|
|
20241212,181000,67631925,2400,2400,2400,2400,0
|
|
20241212,180900,67631925,2400,2400,2400,2400,0
|
|
20241212,180800,67631925,2400,2400,2400,2400,0
|
|
20241212,180700,67631925,2400,2400,2400,2400,0
|
|
20241212,180600,67631925,2400,2400,2400,2400,0
|
|
20241212,180500,67631925,2400,2400,2400,2400,0
|
|
20241212,180400,67631925,2400,2400,2400,2400,0
|
|
20241212,180300,67631925,2400,2400,2400,2400,0
|
|
20241212,180200,67631925,2400,2400,2400,2400,0
|
|
20241212,180100,67631925,2400,2400,2400,2400,0
|
|
20241212,180000,67631925,2400,2400,2400,2400,0
|
|
20241212,175900,67631925,2400,2400,2400,2400,377
|
|
20241212,175800,67631925,2400,2400,2400,2400,0
|
|
20241212,175700,67631925,2400,2400,2400,2400,0
|
|
20241212,175600,67631925,2400,2400,2400,2400,0
|
|
20241212,175500,67631925,2400,2400,2400,2400,0
|
|
20241212,175400,67631925,2400,2400,2400,2400,0
|
|
20241212,175300,67631925,2400,2400,2400,2400,0
|
|
20241212,175200,67631925,2400,2400,2400,2400,0
|
|
20241212,175100,67631925,2400,2400,2400,2400,0
|
|
20241212,175000,67631925,2400,2400,2400,2400,0
|
|
20241212,174900,67631925,2400,2400,2400,2400,0
|
|
20241212,174800,67631925,2400,2400,2400,2400,0
|
|
20241212,174700,67631925,2400,2400,2400,2400,0
|
|
20241212,174600,67631925,2400,2400,2400,2400,0
|
|
20241212,174500,67631925,2400,2400,2400,2400,0
|
|
20241212,174400,67631925,2400,2400,2400,2400,0
|
|
20241212,174300,67631925,2400,2400,2400,2400,0
|
|
20241212,174200,67631925,2400,2400,2400,2400,0
|
|
20241212,174100,67631925,2400,2400,2400,2400,0
|
|
20241212,174000,67631925,2400,2400,2400,2400,0
|
|
20241212,173900,67631925,2400,2400,2400,2400,0
|
|
20241212,173800,67631925,2400,2400,2400,2400,0
|
|
20241212,173700,67631925,2400,2400,2400,2400,0
|
|
20241212,173600,67631925,2400,2400,2400,2400,0
|
|
20241212,173500,67631925,2400,2400,2400,2400,0
|
|
20241212,173400,67631925,2400,2400,2400,2400,0
|
|
20241212,173300,67631925,2400,2400,2400,2400,0
|
|
20241212,173200,67631925,2400,2400,2400,2400,0
|
|
20241212,173100,67631925,2400,2400,2400,2400,0
|
|
20241212,173000,67631925,2400,2400,2400,2400,0
|
|
20241212,172900,67631925,2400,2400,2400,2400,377
|
|
20241212,172800,67631925,2400,2400,2400,2400,0
|
|
20241212,172700,67631925,2400,2400,2400,2400,0
|
|
20241212,172600,67631925,2400,2400,2400,2400,0
|
|
20241212,172500,67631925,2400,2400,2400,2400,0
|
|
20241212,172400,67631925,2400,2400,2400,2400,0
|
|
20241212,172300,67631925,2400,2400,2400,2400,0
|
|
20241212,172200,67631925,2400,2400,2400,2400,0
|
|
20241212,172100,67631925,2400,2400,2400,2400,0
|
|
20241212,172000,67631925,2400,2400,2400,2400,0
|
|
20241212,171900,67631925,2400,2400,2400,2400,0
|
|
20241212,171800,67631925,2400,2400,2400,2400,0
|
|
20241212,171700,67631925,2400,2400,2400,2400,0
|
|
20241212,171600,67631925,2400,2400,2400,2400,0
|
|
20241212,171500,67631925,2400,2400,2400,2400,0
|
|
20241212,171400,67631925,2400,2400,2400,2400,0
|
|
20241212,171300,67631925,2400,2400,2400,2400,0
|
|
20241212,171200,67631925,2400,2400,2400,2400,0
|
|
20241212,171100,67631925,2400,2400,2400,2400,0
|
|
20241212,171000,67631925,2400,2400,2400,2400,0
|
|
20241212,170900,67631925,2400,2400,2400,2400,0
|
|
20241212,170800,67631925,2400,2400,2400,2400,0
|
|
20241212,170700,67631925,2400,2400,2400,2400,0
|
|
20241212,170600,67631925,2400,2400,2400,2400,0
|
|
20241212,170500,67631925,2400,2400,2400,2400,0
|
|
20241212,170400,67631925,2400,2400,2400,2400,0
|
|
20241212,170300,67631925,2400,2400,2400,2400,0
|
|
20241212,170200,67631925,2400,2400,2400,2400,0
|
|
20241212,170100,67631925,2400,2400,2400,2400,0
|
|
20241212,170000,67631925,2400,2400,2400,2400,0
|
|
20241212,165900,67631925,2400,2400,2400,2400,377
|
|
20241212,165800,67631925,2400,2400,2400,2400,0
|
|
20241212,165700,67631925,2400,2400,2400,2400,0
|
|
20241212,165600,67631925,2400,2400,2400,2400,0
|
|
20241212,165500,67631925,2400,2400,2400,2400,0
|
|
20241212,165400,67631925,2400,2400,2400,2400,0
|
|
20241212,165300,67631925,2400,2400,2400,2400,0
|
|
20241212,165200,67631925,2400,2400,2400,2400,0
|
|
20241212,165100,67631925,2400,2400,2400,2400,0
|
|
20241212,165000,67631925,2400,2400,2400,2400,0
|
|
20241212,164900,67631925,2400,2400,2400,2400,0
|
|
20241212,164800,67631925,2400,2400,2400,2400,0
|
|
20241212,164700,67631925,2400,2400,2400,2400,0
|
|
20241212,164600,67631925,2400,2400,2400,2400,0
|
|
20241212,164500,67631925,2400,2400,2400,2400,0
|
|
20241212,164400,67631925,2400,2400,2400,2400,0
|
|
20241212,164300,67631925,2400,2400,2400,2400,0
|
|
20241212,164200,67631925,2400,2400,2400,2400,0
|
|
20241212,164100,67631925,2400,2400,2400,2400,0
|
|
20241212,164000,67631925,2400,2400,2400,2400,0
|
|
20241212,163900,67631925,2400,2400,2400,2400,0
|
|
20241212,163800,67631925,2400,2400,2400,2400,0
|
|
20241212,163700,67631925,2400,2400,2400,2400,0
|
|
20241212,163600,67631925,2400,2400,2400,2400,0
|
|
20241212,163500,67631925,2400,2400,2400,2400,0
|
|
20241212,163400,67631925,2400,2400,2400,2400,0
|
|
20241212,163300,67631925,2400,2400,2400,2400,0
|
|
20241212,163200,67631925,2400,2400,2400,2400,0
|
|
20241212,163100,67631925,2400,2400,2400,2400,0
|
|
20241212,163000,67631925,2400,2400,2400,2400,0
|
|
20241212,162900,67631925,2400,2400,2400,2400,377
|
|
20241212,162800,67631925,2400,2400,2400,2400,0
|
|
20241212,162700,67631925,2400,2400,2400,2400,0
|
|
20241212,162600,67631925,2400,2400,2400,2400,0
|
|
20241212,162500,67631925,2400,2400,2400,2400,0
|
|
20241212,162400,67631925,2400,2400,2400,2400,0
|
|
20241212,162300,67631925,2400,2400,2400,2400,0
|
|
20241212,162200,67631925,2400,2400,2400,2400,0
|
|
20241212,162100,67631925,2400,2400,2400,2400,0
|
|
20241212,162000,67631925,2400,2400,2400,2400,0
|
|
20241212,161900,67631925,2400,2400,2400,2400,0
|
|
20241212,161800,67631925,2400,2400,2400,2400,0
|
|
20241212,161700,67631925,2400,2400,2400,2400,0
|
|
20241212,161600,67631925,2400,2400,2400,2400,0
|
|
20241212,161500,67631925,2400,2400,2400,2400,0
|
|
20241212,161400,67631925,2400,2400,2400,2400,0
|
|
20241212,161300,67631925,2400,2400,2400,2400,0
|
|
20241212,161200,67631925,2400,2400,2400,2400,0
|
|
20241212,161100,67631925,2400,2400,2400,2400,0
|
|
20241212,161000,67631925,2400,2400,2400,2400,0
|
|
20241212,160900,67631925,2400,2400,2400,2400,0
|
|
20241212,160800,67631925,2400,2400,2400,2400,0
|
|
20241212,160700,67631925,2400,2400,2400,2400,0
|
|
20241212,160600,67631925,2400,2400,2400,2400,0
|
|
20241212,160500,67631925,2400,2400,2400,2400,0
|
|
20241212,160400,67631925,2400,2400,2400,2400,0
|
|
20241212,160300,67631925,2400,2400,2400,2400,0
|
|
20241212,160200,67631925,2400,2400,2400,2400,0
|
|
20241212,160100,67631925,2400,2400,2400,2400,0
|
|
20241212,160000,67631925,2400,2400,2400,2400,0
|
|
20241212,155900,67631925,2400,2400,2400,2400,377
|
|
20241212,155800,67631925,2400,2400,2400,2400,0
|
|
20241212,155700,67631925,2400,2400,2400,2400,0
|
|
20241212,155600,67631925,2400,2400,2400,2400,0
|
|
20241212,155500,67631925,2400,2400,2400,2400,0
|
|
20241212,155400,67631925,2400,2400,2400,2400,0
|
|
20241212,155300,67631925,2400,2400,2400,2400,0
|
|
20241212,155200,67631925,2400,2400,2400,2400,0
|
|
20241212,155100,67631925,2400,2400,2400,2400,0
|
|
20241212,155000,67631925,2400,2400,2400,2400,0
|
|
20241212,154900,67631925,2400,2400,2400,2400,0
|
|
20241212,154800,67631925,2400,2400,2400,2400,0
|
|
20241212,154700,67631925,2400,2400,2400,2400,0
|
|
20241212,154600,67631925,2400,2400,2400,2400,0
|
|
20241212,154500,67631925,2400,2400,2400,2400,0
|
|
20241212,154400,67631925,2400,2400,2400,2400,0
|
|
20241212,154300,67631925,2400,2400,2400,2400,0
|
|
20241212,154200,67631925,2400,2400,2400,2400,0
|
|
20241212,154100,67631925,2400,2400,2400,2400,0
|
|
20241212,154000,67631925,2400,2400,2400,2400,0
|
|
20241212,153900,67631925,2400,2400,2400,2400,0
|
|
20241212,153800,67631925,2400,2400,2400,2400,0
|
|
20241212,153700,67631925,2400,2400,2400,2400,0
|
|
20241212,153600,67631925,2400,2400,2400,2400,0
|
|
20241212,153500,67631925,2400,2400,2400,2400,0
|
|
20241212,153400,67631925,2400,2400,2400,2400,0
|
|
20241212,153300,67631925,2400,2400,2400,2400,0
|
|
20241212,153200,67631925,2400,2400,2400,2400,0
|
|
20241212,153100,67631925,2400,2400,2400,2400,0
|
|
20241212,153000,67631925,2400,2400,2400,2400,377
|
|
20241212,152900,66727125,2380,2380,2380,2380,0
|
|
20241212,152800,66727125,2380,2380,2380,2380,0
|
|
20241212,152700,66727125,2380,2380,2380,2380,0
|
|
20241212,152600,66727125,2380,2380,2380,2380,0
|
|
20241212,152500,66727125,2380,2380,2380,2380,0
|
|
20241212,152400,66727125,2380,2380,2380,2380,0
|
|
20241212,152300,66727125,2380,2380,2380,2380,0
|
|
20241212,152200,66727125,2380,2380,2380,2380,0
|
|
20241212,152100,66727125,2380,2380,2380,2380,0
|
|
20241212,152000,66727125,2380,2380,2380,2380,0
|
|
20241212,151900,66727125,2380,2395,2400,2370,1453
|
|
20241212,151800,63248980,2390,2390,2390,2390,12
|
|
20241212,151700,63220300,2395,2385,2395,2385,1368
|
|
20241212,151600,59956230,2385,2385,2385,2385,0
|
|
20241212,151500,59956230,2385,2385,2385,2385,0
|
|
20241212,151400,59956230,2385,2385,2385,2385,0
|
|
20241212,151300,59956230,2385,2385,2385,2385,0
|
|
20241212,151200,59956230,2385,2385,2385,2385,0
|
|
20241212,151100,59956230,2385,2385,2385,2385,0
|
|
20241212,151000,59956230,2385,2380,2385,2380,40
|
|
20241212,150900,59861020,2370,2380,2380,2370,42
|
|
20241212,150800,59761080,2380,2380,2380,2380,0
|
|
20241212,150700,59761080,2380,2380,2380,2380,1
|
|
20241212,150600,59758700,2375,2365,2375,2345,101
|
|
20241212,150500,59520665,2385,2385,2385,2385,0
|
|
20241212,150400,59520665,2385,2365,2385,2365,36
|
|
20241212,150300,59435425,2365,2360,2365,2360,56
|
|
20241212,150200,59303040,2360,2360,2360,2360,0
|
|
20241212,150100,59303040,2360,2360,2360,2360,0
|
|
20241212,150000,59303040,2360,2360,2360,2360,0
|
|
20241212,145900,59303040,2360,2360,2360,2360,0
|
|
20241212,145800,59303040,2360,2360,2360,2360,0
|
|
20241212,145700,59303040,2360,2360,2360,2360,23
|
|
20241212,145600,59248760,2360,2360,2360,2360,0
|
|
20241212,145500,59248760,2360,2360,2360,2360,23
|
|
20241212,145400,59194480,2360,2345,2360,2345,701
|
|
20241212,145300,57547620,2345,2345,2345,2345,252
|
|
20241212,145200,56956680,2365,2365,2365,2365,0
|
|
20241212,145100,56956680,2365,2365,2365,2345,689
|
|
20241212,145000,55336885,2375,2375,2375,2375,0
|
|
20241212,144900,55336885,2375,2375,2375,2375,0
|
|
20241212,144800,55336885,2375,2375,2375,2375,0
|
|
20241212,144700,55336885,2375,2375,2375,2375,0
|
|
20241212,144600,55336885,2375,2380,2380,2375,97
|
|
20241212,144500,55106070,2385,2385,2385,2385,0
|
|
20241212,144400,55106070,2385,2385,2385,2385,0
|
|
20241212,144300,55106070,2385,2385,2385,2385,1
|
|
20241212,144200,55103685,2375,2375,2375,2375,0
|
|
20241212,144100,55103685,2375,2375,2375,2375,0
|
|
20241212,144000,55103685,2375,2375,2375,2375,0
|
|
20241212,143900,55103685,2375,2385,2385,2375,11
|
|
20241212,143800,55077460,2390,2390,2390,2390,0
|
|
20241212,143700,55077460,2390,2390,2390,2390,0
|
|
20241212,143600,55077460,2390,2390,2390,2390,0
|
|
20241212,143500,55077460,2390,2390,2390,2390,0
|
|
20241212,143400,55077460,2390,2390,2390,2390,0
|
|
20241212,143300,55077460,2390,2390,2390,2390,1
|
|
20241212,143200,55075070,2390,2390,2390,2390,0
|
|
20241212,143100,55075070,2390,2380,2390,2380,2
|
|
20241212,143000,55070300,2380,2380,2380,2380,1
|
|
20241212,142900,55067920,2380,2380,2380,2380,0
|
|
20241212,142800,55067920,2380,2380,2380,2380,0
|
|
20241212,142700,55067920,2380,2380,2380,2380,0
|
|
20241212,142600,55067920,2380,2380,2380,2380,0
|
|
20241212,142500,55067920,2380,2380,2380,2380,0
|
|
20241212,142400,55067920,2380,2380,2380,2380,0
|
|
20241212,142300,55067920,2380,2380,2380,2380,0
|
|
20241212,142200,55067920,2380,2380,2380,2380,0
|
|
20241212,142100,55067920,2380,2380,2380,2380,0
|
|
20241212,142000,55067920,2380,2380,2380,2380,0
|
|
20241212,141900,55067920,2380,2380,2380,2380,0
|
|
20241212,141800,55067920,2380,2380,2380,2380,0
|
|
20241212,141700,55067920,2380,2380,2380,2380,0
|
|
20241212,141600,55067920,2380,2380,2380,2380,0
|
|
20241212,141500,55067920,2380,2380,2380,2380,0
|
|
20241212,141400,55067920,2380,2380,2380,2380,0
|
|
20241212,141300,55067920,2380,2380,2380,2380,1
|
|
20241212,141200,55065540,2390,2390,2390,2390,0
|
|
20241212,141100,55065540,2390,2390,2390,2390,0
|
|
20241212,141000,55065540,2390,2390,2390,2390,0
|
|
20241212,140900,55065540,2390,2390,2390,2390,0
|
|
20241212,140800,55065540,2390,2390,2390,2390,0
|
|
20241212,140700,55065540,2390,2390,2390,2390,0
|
|
20241212,140600,55065540,2390,2390,2390,2390,0
|
|
20241212,140500,55065540,2390,2390,2390,2390,0
|
|
20241212,140400,55065540,2390,2390,2390,2390,0
|
|
20241212,140300,55065540,2390,2390,2390,2390,0
|
|
20241212,140200,55065540,2390,2390,2390,2390,0
|
|
20241212,140100,55065540,2390,2390,2390,2390,0
|
|
20241212,140000,55065540,2390,2390,2390,2390,0
|
|
20241212,135900,55065540,2390,2390,2390,2390,0
|
|
20241212,135800,55065540,2390,2390,2390,2390,0
|
|
20241212,135700,55065540,2390,2390,2390,2390,0
|
|
20241212,135600,55065540,2390,2390,2390,2390,0
|
|
20241212,135500,55065540,2390,2390,2390,2390,0
|
|
20241212,135400,55065540,2390,2390,2390,2390,0
|
|
20241212,135300,55065540,2390,2390,2390,2390,0
|
|
20241212,135200,55065540,2390,2390,2390,2390,0
|
|
20241212,135100,55065540,2390,2390,2390,2390,0
|
|
20241212,135000,55065540,2390,2390,2390,2390,0
|
|
20241212,134900,55065540,2390,2390,2390,2390,1
|
|
20241212,134800,55063150,2360,2360,2360,2360,0
|
|
20241212,134700,55063150,2360,2360,2360,2360,261
|
|
20241212,134600,54447190,2360,2360,2360,2360,0
|
|
20241212,134500,54447190,2360,2360,2360,2360,0
|
|
20241212,134400,54447190,2360,2370,2370,2360,365
|
|
20241212,134300,53585505,2375,2375,2375,2375,0
|
|
20241212,134200,53585505,2375,2375,2375,2375,5
|
|
20241212,134100,53573630,2415,2415,2415,2415,252
|
|
20241212,134000,52965050,2415,2415,2415,2415,2
|
|
20241212,133900,52960220,2415,2415,2415,2415,0
|
|
20241212,133800,52960220,2415,2415,2415,2415,0
|
|
20241212,133700,52960220,2415,2415,2415,2415,0
|
|
20241212,133600,52960220,2415,2410,2415,2410,861
|
|
20241212,133500,50881425,2415,2395,2415,2395,1000
|
|
20241212,133400,48470545,2415,2415,2415,2415,0
|
|
20241212,133300,48470545,2415,2415,2415,2415,0
|
|
20241212,133200,48470545,2415,2415,2415,2415,0
|
|
20241212,133100,48470545,2415,2415,2415,2415,0
|
|
20241212,133000,48470545,2415,2415,2415,2415,0
|
|
20241212,132900,48470545,2415,2415,2415,2415,1
|
|
20241212,132800,48468130,2415,2415,2415,2415,65
|
|
20241212,132700,48311155,2410,2370,2410,2370,4636
|
|
20241212,132600,37158055,2350,2350,2350,2350,426
|
|
20241212,132500,36156955,2335,2335,2335,2335,0
|
|
20241212,132400,36156955,2335,2335,2335,2335,0
|
|
20241212,132300,36156955,2335,2335,2335,2335,0
|
|
20241212,132200,36156955,2335,2335,2335,2335,0
|
|
20241212,132100,36156955,2335,2335,2335,2335,0
|
|
20241212,132000,36156955,2335,2335,2335,2335,0
|
|
20241212,131900,36156955,2335,2335,2335,2335,0
|
|
20241212,131800,36156955,2335,2340,2340,2335,356
|
|
20241212,131700,35325590,2340,2340,2340,2340,0
|
|
20241212,131600,35325590,2340,2340,2340,2340,9
|
|
20241212,131500,35304530,2340,2340,2340,2340,105
|
|
20241212,131400,35058830,2340,2340,2340,2340,0
|
|
20241212,131300,35058830,2340,2340,2340,2340,65
|
|
20241212,131200,34906730,2345,2345,2345,2345,0
|
|
20241212,131100,34906730,2345,2345,2345,2345,0
|
|
20241212,131000,34906730,2345,2345,2345,2345,0
|
|
20241212,130900,34906730,2345,2345,2345,2345,0
|
|
20241212,130800,34906730,2345,2345,2345,2345,0
|
|
20241212,130700,34906730,2345,2345,2345,2345,0
|
|
20241212,130600,34906730,2345,2345,2345,2345,0
|
|
20241212,130500,34906730,2345,2345,2345,2345,0
|
|
20241212,130400,34906730,2345,2345,2345,2345,130
|
|
20241212,130300,34601880,2340,2340,2340,2340,0
|
|
20241212,130200,34601880,2340,2340,2340,2340,399
|
|
20241212,130100,33668220,2340,2335,2340,2335,300
|
|
20241212,130000,32967220,2325,2325,2325,2325,0
|
|
20241212,125900,32967220,2325,2325,2325,2325,0
|
|
20241212,125800,32967220,2325,2325,2325,2325,0
|
|
20241212,125700,32967220,2325,2325,2325,2325,0
|
|
20241212,125600,32967220,2325,2325,2325,2325,0
|
|
20241212,125500,32967220,2325,2325,2325,2325,0
|
|
20241212,125400,32967220,2325,2325,2325,2325,0
|
|
20241212,125300,32967220,2325,2325,2325,2325,0
|
|
20241212,125200,32967220,2325,2325,2325,2325,0
|
|
20241212,125100,32967220,2325,2325,2325,2325,55
|
|
20241212,125000,32839345,2325,2325,2325,2325,0
|
|
20241212,124900,32839345,2325,2325,2325,2325,0
|
|
20241212,124800,32839345,2325,2325,2325,2325,0
|
|
20241212,124700,32839345,2325,2325,2325,2325,0
|
|
20241212,124600,32839345,2325,2325,2325,2325,0
|
|
20241212,124500,32839345,2325,2325,2325,2325,0
|
|
20241212,124400,32839345,2325,2325,2325,2325,0
|
|
20241212,124300,32839345,2325,2325,2325,2325,0
|
|
20241212,124200,32839345,2325,2325,2325,2325,2
|
|
20241212,124100,32834695,2340,2340,2340,2340,0
|
|
20241212,124000,32834695,2340,2340,2340,2340,0
|
|
20241212,123900,32834695,2340,2340,2340,2340,0
|
|
20241212,123800,32834695,2340,2340,2340,2340,0
|
|
20241212,123700,32834695,2340,2340,2340,2340,0
|
|
20241212,123600,32834695,2340,2340,2340,2340,1
|
|
20241212,123500,32832355,2335,2335,2335,2335,0
|
|
20241212,123400,32832355,2335,2335,2335,2335,0
|
|
20241212,123300,32832355,2335,2335,2335,2335,120
|
|
20241212,123200,32552155,2340,2340,2340,2340,0
|
|
20241212,123100,32552155,2340,2340,2340,2340,0
|
|
20241212,123000,32552155,2340,2340,2340,2340,0
|
|
20241212,122900,32552155,2340,2340,2340,2340,0
|
|
20241212,122800,32552155,2340,2340,2340,2340,0
|
|
20241212,122700,32552155,2340,2340,2340,2340,0
|
|
20241212,122600,32552155,2340,2340,2340,2340,0
|
|
20241212,122500,32552155,2340,2340,2340,2340,0
|
|
20241212,122400,32552155,2340,2340,2340,2340,0
|
|
20241212,122300,32552155,2340,2340,2340,2340,0
|
|
20241212,122200,32552155,2340,2340,2340,2340,0
|
|
20241212,122100,32552155,2340,2340,2340,2340,0
|
|
20241212,122000,32552155,2340,2340,2340,2340,0
|
|
20241212,121900,32552155,2340,2340,2340,2340,0
|
|
20241212,121800,32552155,2340,2340,2340,2340,0
|
|
20241212,121700,32552155,2340,2340,2340,2340,1
|
|
20241212,121600,32549815,2340,2340,2340,2340,0
|
|
20241212,121500,32549815,2340,2340,2340,2340,0
|
|
20241212,121400,32549815,2340,2340,2340,2340,0
|
|
20241212,121300,32549815,2340,2340,2340,2340,0
|
|
20241212,121200,32549815,2340,2340,2340,2340,0
|
|
20241212,121100,32549815,2340,2340,2340,2340,6
|
|
20241212,121000,32535775,2330,2330,2330,2330,0
|
|
20241212,120900,32535775,2330,2330,2330,2330,0
|
|
20241212,120800,32535775,2330,2330,2330,2330,0
|
|
20241212,120700,32535775,2330,2330,2330,2330,0
|
|
20241212,120600,32535775,2330,2330,2330,2330,0
|
|
20241212,120500,32535775,2330,2330,2330,2330,0
|
|
20241212,120400,32535775,2330,2330,2330,2330,0
|
|
20241212,120300,32535775,2330,2330,2330,2330,0
|
|
20241212,120200,32535775,2330,2330,2330,2330,28
|
|
20241212,120100,32470535,2330,2325,2330,2325,2
|
|
20241212,120000,32465880,2320,2320,2320,2320,0
|
|
20241212,115900,32465880,2320,2320,2320,2320,0
|
|
20241212,115800,32465880,2320,2320,2320,2320,0
|
|
20241212,115700,32465880,2320,2320,2320,2320,0
|
|
20241212,115600,32465880,2320,2320,2320,2320,0
|
|
20241212,115500,32465880,2320,2320,2320,2320,0
|
|
20241212,115400,32465880,2320,2320,2320,2320,0
|
|
20241212,115300,32465880,2320,2320,2320,2320,0
|
|
20241212,115200,32465880,2320,2320,2320,2320,61
|
|
20241212,115100,32324360,2320,2320,2320,2320,0
|
|
20241212,115000,32324360,2320,2320,2320,2320,0
|
|
20241212,114900,32324360,2320,2320,2320,2320,0
|
|
20241212,114800,32324360,2320,2320,2320,2320,0
|
|
20241212,114700,32324360,2320,2320,2320,2320,0
|
|
20241212,114600,32324360,2320,2320,2320,2320,0
|
|
20241212,114500,32324360,2320,2325,2325,2320,1414
|
|
20241212,114400,29040670,2330,2330,2330,2330,0
|
|
20241212,114300,29040670,2330,2330,2330,2330,0
|
|
20241212,114200,29040670,2330,2330,2330,2330,0
|
|
20241212,114100,29040670,2330,2330,2330,2330,0
|
|
20241212,114000,29040670,2330,2330,2330,2330,0
|
|
20241212,113900,29040670,2330,2330,2330,2330,282
|
|
20241212,113800,28383610,2330,2330,2330,2330,123
|
|
20241212,113700,28097020,2325,2325,2325,2325,0
|
|
20241212,113600,28097020,2325,2325,2325,2325,0
|
|
20241212,113500,28097020,2325,2325,2325,2325,0
|
|
20241212,113400,28097020,2325,2325,2325,2325,0
|
|
20241212,113300,28097020,2325,2325,2325,2325,0
|
|
20241212,113200,28097020,2325,2325,2325,2325,10
|
|
20241212,113100,28073770,2325,2325,2325,2325,0
|
|
20241212,113000,28073770,2325,2325,2325,2325,0
|
|
20241212,112900,28073770,2325,2325,2325,2325,4
|
|
20241212,112800,28064470,2330,2330,2330,2330,1
|
|
20241212,112700,28062140,2320,2320,2320,2320,0
|
|
20241212,112600,28062140,2320,2320,2320,2320,0
|
|
20241212,112500,28062140,2320,2320,2320,2320,0
|
|
20241212,112400,28062140,2320,2320,2320,2320,0
|
|
20241212,112300,28062140,2320,2320,2320,2320,0
|
|
20241212,112200,28062140,2320,2320,2320,2320,0
|
|
20241212,112100,28062140,2320,2320,2320,2320,0
|
|
20241212,112000,28062140,2320,2320,2320,2320,0
|
|
20241212,111900,28062140,2320,2320,2320,2320,0
|
|
20241212,111800,28062140,2320,2320,2320,2320,0
|
|
20241212,111700,28062140,2320,2320,2320,2320,2
|
|
20241212,111600,28057500,2325,2325,2325,2325,0
|
|
20241212,111500,28057500,2325,2325,2325,2325,125
|
|
20241212,111400,27766875,2325,2325,2325,2325,50
|
|
20241212,111300,27650625,2325,2325,2325,2325,0
|
|
20241212,111200,27650625,2325,2325,2325,2325,0
|
|
20241212,111100,27650625,2325,2325,2325,2325,240
|
|
20241212,111000,27092625,2325,2325,2325,2325,0
|
|
20241212,110900,27092625,2325,2325,2325,2325,0
|
|
20241212,110800,27092625,2325,2325,2325,2325,388
|
|
20241212,110700,26190525,2325,2325,2325,2325,0
|
|
20241212,110600,26190525,2325,2325,2325,2325,0
|
|
20241212,110500,26190525,2325,2325,2325,2325,100
|
|
20241212,110400,25958025,2325,2325,2325,2325,151
|
|
20241212,110300,25606950,2330,2330,2330,2330,1
|
|
20241212,110200,25604620,2330,2330,2330,2330,0
|
|
20241212,110100,25604620,2330,2330,2330,2330,0
|
|
20241212,110000,25604620,2330,2330,2330,2330,0
|
|
20241212,105900,25604620,2330,2330,2330,2330,50
|
|
20241212,105800,25488120,2330,2330,2330,2330,0
|
|
20241212,105700,25488120,2330,2335,2335,2330,643
|
|
20241212,105600,23987900,2355,2355,2355,2355,0
|
|
20241212,105500,23987900,2355,2355,2355,2355,0
|
|
20241212,105400,23987900,2355,2355,2355,2355,0
|
|
20241212,105300,23987900,2355,2355,2355,2355,1
|
|
20241212,105200,23985545,2355,2350,2355,2350,4
|
|
20241212,105100,23976140,2335,2335,2335,2335,3
|
|
20241212,105000,23969135,2355,2355,2355,2355,0
|
|
20241212,104900,23969135,2355,2355,2355,2355,0
|
|
20241212,104800,23969135,2355,2355,2355,2355,0
|
|
20241212,104700,23969135,2355,2355,2355,2355,3
|
|
20241212,104600,23962070,2355,2355,2355,2355,2
|
|
20241212,104500,23957360,2355,2355,2355,2355,6
|
|
20241212,104400,23943230,2355,2355,2355,2355,7
|
|
20241212,104300,23926745,2355,2355,2355,2355,5
|
|
20241212,104200,23914970,2355,2355,2355,2355,6
|
|
20241212,104100,23900840,2355,2355,2355,2355,7
|
|
20241212,104000,23884355,2355,2355,2355,2355,1
|
|
20241212,103900,23882000,2335,2335,2335,2335,0
|
|
20241212,103800,23882000,2335,2335,2335,2335,0
|
|
20241212,103700,23882000,2335,2335,2335,2335,202
|
|
20241212,103600,23410330,2335,2335,2335,2335,2
|
|
20241212,103500,23405660,2335,2335,2335,2335,164
|
|
20241212,103400,23022720,2335,2335,2335,2335,632
|
|
20241212,103300,21547000,2355,2355,2355,2355,0
|
|
20241212,103200,21547000,2355,2355,2355,2355,0
|
|
20241212,103100,21547000,2355,2355,2355,2355,0
|
|
20241212,103000,21547000,2355,2355,2355,2355,0
|
|
20241212,102900,21547000,2355,2355,2355,2355,0
|
|
20241212,102800,21547000,2355,2355,2355,2355,0
|
|
20241212,102700,21547000,2355,2355,2355,2355,0
|
|
20241212,102600,21547000,2355,2355,2355,2355,0
|
|
20241212,102500,21547000,2355,2355,2355,2355,0
|
|
20241212,102400,21547000,2355,2355,2355,2355,0
|
|
20241212,102300,21547000,2355,2355,2355,2355,0
|
|
20241212,102200,21547000,2355,2355,2355,2355,0
|
|
20241212,102100,21547000,2355,2355,2355,2355,0
|
|
20241212,102000,21547000,2355,2355,2355,2355,0
|
|
20241212,101900,21547000,2355,2355,2355,2355,0
|
|
20241212,101800,21547000,2355,2355,2355,2355,5
|
|
20241212,101700,21535225,2335,2335,2335,2335,0
|
|
20241212,101600,21535225,2335,2335,2335,2335,0
|
|
20241212,101500,21535225,2335,2335,2335,2335,500
|
|
20241212,101400,20367725,2345,2345,2345,2345,14
|
|
20241212,101300,20334895,2355,2355,2355,2355,68
|
|
20241212,101200,20174755,2360,2360,2360,2360,0
|
|
20241212,101100,20174755,2360,2360,2360,2360,0
|
|
20241212,101000,20174755,2360,2360,2360,2360,0
|
|
20241212,100900,20174755,2360,2360,2360,2360,0
|
|
20241212,100800,20174755,2360,2360,2360,2360,0
|
|
20241212,100700,20174755,2360,2360,2360,2360,0
|
|
20241212,100600,20174755,2360,2360,2360,2360,0
|
|
20241212,100500,20174755,2360,2360,2360,2360,0
|
|
20241212,100400,20174755,2360,2360,2360,2360,0
|
|
20241212,100300,20174755,2360,2360,2360,2360,0
|
|
20241212,100200,20174755,2360,2360,2360,2360,0
|
|
20241212,100100,20174755,2360,2360,2360,2360,0
|
|
20241212,100000,20174755,2360,2360,2360,2360,0
|
|
20241212,095900,20174755,2360,2360,2360,2360,1
|
|
20241212,095800,20172395,2335,2335,2335,2335,0
|
|
20241212,095700,20172395,2335,2335,2335,2335,0
|
|
20241212,095600,20172395,2335,2350,2350,2335,534
|
|
20241212,095500,18921035,2360,2360,2360,2360,310
|
|
20241212,095400,18189435,2370,2370,2370,2370,0
|
|
20241212,095300,18189435,2370,2370,2370,2370,0
|
|
20241212,095200,18189435,2370,2370,2370,2370,0
|
|
20241212,095100,18189435,2370,2370,2370,2370,0
|
|
20241212,095000,18189435,2370,2370,2370,2370,0
|
|
20241212,094900,18189435,2370,2370,2370,2370,0
|
|
20241212,094800,18189435,2370,2370,2370,2370,0
|
|
20241212,094700,18189435,2370,2370,2370,2370,0
|
|
20241212,094600,18189435,2370,2370,2370,2370,0
|
|
20241212,094500,18189435,2370,2370,2370,2370,0
|
|
20241212,094400,18189435,2370,2370,2370,2370,0
|
|
20241212,094300,18189435,2370,2370,2370,2370,0
|
|
20241212,094200,18189435,2370,2370,2370,2370,1
|
|
20241212,094100,18187065,2370,2370,2370,2370,0
|
|
20241212,094000,18187065,2370,2370,2370,2370,0
|
|
20241212,093900,18187065,2370,2365,2370,2365,2
|
|
20241212,093800,18182330,2365,2365,2365,2365,0
|
|
20241212,093700,18182330,2365,2365,2365,2365,50
|
|
20241212,093600,18064080,2365,2365,2365,2365,0
|
|
20241212,093500,18064080,2365,2365,2365,2365,0
|
|
20241212,093400,18064080,2365,2365,2365,2365,0
|
|
20241212,093300,18064080,2365,2365,2365,2365,1
|
|
20241212,093200,18061715,2360,2360,2360,2360,0
|
|
20241212,093100,18061715,2360,2360,2360,2360,66
|
|
20241212,093000,17905955,2355,2355,2355,2355,334
|
|
20241212,092900,17119385,2355,2355,2355,2355,0
|
|
20241212,092800,17119385,2355,2355,2355,2355,0
|
|
20241212,092700,17119385,2355,2355,2355,2355,1
|
|
20241212,092600,17117030,2355,2355,2355,2355,2
|
|
20241212,092500,17112320,2355,2355,2355,2355,0
|
|
20241212,092400,17112320,2355,2355,2355,2355,0
|
|
20241212,092300,17112320,2355,2355,2355,2355,200
|
|
20241212,092200,16641320,2355,2355,2355,2355,1
|
|
20241212,092100,16638965,2355,2355,2355,2355,2
|
|
20241212,092000,16634255,2340,2340,2340,2340,100
|
|
20241212,091900,16400255,2340,2365,2365,2335,1440
|
|
20241212,091800,13024885,2375,2375,2375,2375,0
|
|
20241212,091700,13024885,2375,2375,2375,2375,16
|
|
20241212,091600,12986885,2385,2385,2385,2385,0
|
|
20241212,091500,12986885,2385,2385,2385,2385,0
|
|
20241212,091400,12986885,2385,2385,2385,2385,0
|
|
20241212,091300,12986885,2385,2385,2385,2385,1
|
|
20241212,091200,12984500,2380,2380,2380,2380,0
|
|
20241212,091100,12984500,2380,2380,2380,2380,10
|
|
20241212,091000,12960700,2385,2385,2385,2385,52
|
|
20241212,090900,12836680,2400,2380,2400,2380,81
|
|
20241212,090800,12643560,2380,2380,2380,2380,0
|
|
20241212,090700,12643560,2380,2380,2380,2380,0
|
|
20241212,090600,12643560,2380,2380,2380,2380,0
|
|
20241212,090500,12643560,2380,2380,2380,2380,311
|
|
20241212,090400,11903380,2390,2385,2395,2385,21
|
|
20241212,090300,11853280,2380,2375,2380,2375,700
|
|
20241212,090200,10190775,2375,2375,2375,2375,10
|
|
20241212,090100,10167025,2370,2360,2375,2360,119
|
|
20241212,090000,9886040,2360,2360,2360,2360,4189
|