697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,203400,35418815,2375,2375,2375,2375,373
|
|
20241213,203300,35418815,2375,2375,2375,2375,0
|
|
20241213,203200,35418815,2375,2375,2375,2375,0
|
|
20241213,203100,35418815,2375,2375,2375,2375,0
|
|
20241213,203000,35418815,2375,2375,2375,2375,0
|
|
20241213,202900,35418815,2375,2375,2375,2375,0
|
|
20241213,202800,35418815,2375,2375,2375,2375,0
|
|
20241213,202700,35418815,2375,2375,2375,2375,0
|
|
20241213,202600,35418815,2375,2375,2375,2375,0
|
|
20241213,202500,35418815,2375,2375,2375,2375,0
|
|
20241213,202400,35418815,2375,2375,2375,2375,0
|
|
20241213,202300,35418815,2375,2375,2375,2375,0
|
|
20241213,202200,35418815,2375,2375,2375,2375,0
|
|
20241213,202100,35418815,2375,2375,2375,2375,0
|
|
20241213,202000,35418815,2375,2375,2375,2375,0
|
|
20241213,201900,35418815,2375,2375,2375,2375,0
|
|
20241213,201800,35418815,2375,2375,2375,2375,0
|
|
20241213,201700,35418815,2375,2375,2375,2375,0
|
|
20241213,201600,35418815,2375,2375,2375,2375,0
|
|
20241213,201500,35418815,2375,2375,2375,2375,0
|
|
20241213,201400,35418815,2375,2375,2375,2375,0
|
|
20241213,201300,35418815,2375,2375,2375,2375,0
|
|
20241213,201200,35418815,2375,2375,2375,2375,0
|
|
20241213,201100,35418815,2375,2375,2375,2375,0
|
|
20241213,201000,35418815,2375,2375,2375,2375,0
|
|
20241213,200900,35418815,2375,2375,2375,2375,0
|
|
20241213,200800,35418815,2375,2375,2375,2375,0
|
|
20241213,200700,35418815,2375,2375,2375,2375,0
|
|
20241213,200600,35418815,2375,2375,2375,2375,0
|
|
20241213,200500,35418815,2375,2375,2375,2375,0
|
|
20241213,200400,35418815,2375,2375,2375,2375,373
|
|
20241213,200300,35418815,2375,2375,2375,2375,0
|
|
20241213,200200,35418815,2375,2375,2375,2375,0
|
|
20241213,200100,35418815,2375,2375,2375,2375,0
|
|
20241213,200000,35418815,2375,2375,2375,2375,0
|
|
20241213,195900,35418815,2375,2375,2375,2375,0
|
|
20241213,195800,35418815,2375,2375,2375,2375,0
|
|
20241213,195700,35418815,2375,2375,2375,2375,0
|
|
20241213,195600,35418815,2375,2375,2375,2375,0
|
|
20241213,195500,35418815,2375,2375,2375,2375,0
|
|
20241213,195400,35418815,2375,2375,2375,2375,0
|
|
20241213,195300,35418815,2375,2375,2375,2375,0
|
|
20241213,195200,35418815,2375,2375,2375,2375,0
|
|
20241213,195100,35418815,2375,2375,2375,2375,0
|
|
20241213,195000,35418815,2375,2375,2375,2375,0
|
|
20241213,194900,35418815,2375,2375,2375,2375,0
|
|
20241213,194800,35418815,2375,2375,2375,2375,0
|
|
20241213,194700,35418815,2375,2375,2375,2375,0
|
|
20241213,194600,35418815,2375,2375,2375,2375,0
|
|
20241213,194500,35418815,2375,2375,2375,2375,0
|
|
20241213,194400,35418815,2375,2375,2375,2375,0
|
|
20241213,194300,35418815,2375,2375,2375,2375,0
|
|
20241213,194200,35418815,2375,2375,2375,2375,0
|
|
20241213,194100,35418815,2375,2375,2375,2375,0
|
|
20241213,194000,35418815,2375,2375,2375,2375,0
|
|
20241213,193900,35418815,2375,2375,2375,2375,0
|
|
20241213,193800,35418815,2375,2375,2375,2375,0
|
|
20241213,193700,35418815,2375,2375,2375,2375,0
|
|
20241213,193600,35418815,2375,2375,2375,2375,0
|
|
20241213,193500,35418815,2375,2375,2375,2375,0
|
|
20241213,193400,35418815,2375,2375,2375,2375,373
|
|
20241213,193300,35418815,2375,2375,2375,2375,0
|
|
20241213,193200,35418815,2375,2375,2375,2375,0
|
|
20241213,193100,35418815,2375,2375,2375,2375,0
|
|
20241213,193000,35418815,2375,2375,2375,2375,0
|
|
20241213,192900,35418815,2375,2375,2375,2375,0
|
|
20241213,192800,35418815,2375,2375,2375,2375,0
|
|
20241213,192700,35418815,2375,2375,2375,2375,0
|
|
20241213,192600,35418815,2375,2375,2375,2375,0
|
|
20241213,192500,35418815,2375,2375,2375,2375,0
|
|
20241213,192400,35418815,2375,2375,2375,2375,0
|
|
20241213,192300,35418815,2375,2375,2375,2375,0
|
|
20241213,192200,35418815,2375,2375,2375,2375,0
|
|
20241213,192100,35418815,2375,2375,2375,2375,0
|
|
20241213,192000,35418815,2375,2375,2375,2375,0
|
|
20241213,191900,35418815,2375,2375,2375,2375,0
|
|
20241213,191800,35418815,2375,2375,2375,2375,0
|
|
20241213,191700,35418815,2375,2375,2375,2375,0
|
|
20241213,191600,35418815,2375,2375,2375,2375,0
|
|
20241213,191500,35418815,2375,2375,2375,2375,0
|
|
20241213,191400,35418815,2375,2375,2375,2375,0
|
|
20241213,191300,35418815,2375,2375,2375,2375,0
|
|
20241213,191200,35418815,2375,2375,2375,2375,0
|
|
20241213,191100,35418815,2375,2375,2375,2375,0
|
|
20241213,191000,35418815,2375,2375,2375,2375,0
|
|
20241213,190900,35418815,2375,2375,2375,2375,0
|
|
20241213,190800,35418815,2375,2375,2375,2375,0
|
|
20241213,190700,35418815,2375,2375,2375,2375,0
|
|
20241213,190600,35418815,2375,2375,2375,2375,0
|
|
20241213,190500,35418815,2375,2375,2375,2375,0
|
|
20241213,190400,35418815,2375,2375,2375,2375,373
|
|
20241213,190300,35418815,2375,2375,2375,2375,0
|
|
20241213,190200,35418815,2375,2375,2375,2375,0
|
|
20241213,190100,35418815,2375,2375,2375,2375,0
|
|
20241213,190000,35418815,2375,2375,2375,2375,0
|
|
20241213,185900,35418815,2375,2375,2375,2375,0
|
|
20241213,185800,35418815,2375,2375,2375,2375,0
|
|
20241213,185700,35418815,2375,2375,2375,2375,0
|
|
20241213,185600,35418815,2375,2375,2375,2375,0
|
|
20241213,185500,35418815,2375,2375,2375,2375,0
|
|
20241213,185400,35418815,2375,2375,2375,2375,0
|
|
20241213,185300,35418815,2375,2375,2375,2375,0
|
|
20241213,185200,35418815,2375,2375,2375,2375,0
|
|
20241213,185100,35418815,2375,2375,2375,2375,0
|
|
20241213,185000,35418815,2375,2375,2375,2375,0
|
|
20241213,184900,35418815,2375,2375,2375,2375,0
|
|
20241213,184800,35418815,2375,2375,2375,2375,0
|
|
20241213,184700,35418815,2375,2375,2375,2375,0
|
|
20241213,184600,35418815,2375,2375,2375,2375,0
|
|
20241213,184500,35418815,2375,2375,2375,2375,0
|
|
20241213,184400,35418815,2375,2375,2375,2375,0
|
|
20241213,184300,35418815,2375,2375,2375,2375,0
|
|
20241213,184200,35418815,2375,2375,2375,2375,0
|
|
20241213,184100,35418815,2375,2375,2375,2375,0
|
|
20241213,184000,35418815,2375,2375,2375,2375,0
|
|
20241213,183900,35418815,2375,2375,2375,2375,0
|
|
20241213,183800,35418815,2375,2375,2375,2375,0
|
|
20241213,183700,35418815,2375,2375,2375,2375,0
|
|
20241213,183600,35418815,2375,2375,2375,2375,0
|
|
20241213,183500,35418815,2375,2375,2375,2375,0
|
|
20241213,183400,35418815,2375,2375,2375,2375,373
|
|
20241213,183300,35418815,2375,2375,2375,2375,0
|
|
20241213,183200,35418815,2375,2375,2375,2375,0
|
|
20241213,183100,35418815,2375,2375,2375,2375,0
|
|
20241213,183000,35418815,2375,2375,2375,2375,0
|
|
20241213,182900,35418815,2375,2375,2375,2375,0
|
|
20241213,182800,35418815,2375,2375,2375,2375,0
|
|
20241213,182700,35418815,2375,2375,2375,2375,0
|
|
20241213,182600,35418815,2375,2375,2375,2375,0
|
|
20241213,182500,35418815,2375,2375,2375,2375,0
|
|
20241213,182400,35418815,2375,2375,2375,2375,0
|
|
20241213,182300,35418815,2375,2375,2375,2375,0
|
|
20241213,182200,35418815,2375,2375,2375,2375,0
|
|
20241213,182100,35418815,2375,2375,2375,2375,0
|
|
20241213,182000,35418815,2375,2375,2375,2375,0
|
|
20241213,181900,35418815,2375,2375,2375,2375,0
|
|
20241213,181800,35418815,2375,2375,2375,2375,0
|
|
20241213,181700,35418815,2375,2375,2375,2375,0
|
|
20241213,181600,35418815,2375,2375,2375,2375,0
|
|
20241213,181500,35418815,2375,2375,2375,2375,0
|
|
20241213,181400,35418815,2375,2375,2375,2375,0
|
|
20241213,181300,35418815,2375,2375,2375,2375,0
|
|
20241213,181200,35418815,2375,2375,2375,2375,0
|
|
20241213,181100,35418815,2375,2375,2375,2375,0
|
|
20241213,181000,35418815,2375,2375,2375,2375,0
|
|
20241213,180900,35418815,2375,2375,2375,2375,0
|
|
20241213,180800,35418815,2375,2375,2375,2375,0
|
|
20241213,180700,35418815,2375,2375,2375,2375,0
|
|
20241213,180600,35418815,2375,2375,2375,2375,0
|
|
20241213,180500,35418815,2375,2375,2375,2375,0
|
|
20241213,180400,35418815,2375,2375,2375,2375,373
|
|
20241213,180300,35418815,2375,2375,2375,2375,0
|
|
20241213,180200,35418815,2375,2375,2375,2375,0
|
|
20241213,180100,35418815,2375,2375,2375,2375,0
|
|
20241213,180000,35418815,2375,2375,2375,2375,0
|
|
20241213,175900,35418815,2375,2375,2375,2375,0
|
|
20241213,175800,35418815,2375,2375,2375,2375,0
|
|
20241213,175700,35418815,2375,2375,2375,2375,0
|
|
20241213,175600,35418815,2375,2375,2375,2375,0
|
|
20241213,175500,35418815,2375,2375,2375,2375,0
|
|
20241213,175400,35418815,2375,2375,2375,2375,0
|
|
20241213,175300,35418815,2375,2375,2375,2375,0
|
|
20241213,175200,35418815,2375,2375,2375,2375,0
|
|
20241213,175100,35418815,2375,2375,2375,2375,0
|
|
20241213,175000,35418815,2375,2375,2375,2375,0
|
|
20241213,174900,35418815,2375,2375,2375,2375,0
|
|
20241213,174800,35418815,2375,2375,2375,2375,0
|
|
20241213,174700,35418815,2375,2375,2375,2375,0
|
|
20241213,174600,35418815,2375,2375,2375,2375,0
|
|
20241213,174500,35418815,2375,2375,2375,2375,0
|
|
20241213,174400,35418815,2375,2375,2375,2375,0
|
|
20241213,174300,35418815,2375,2375,2375,2375,0
|
|
20241213,174200,35418815,2375,2375,2375,2375,0
|
|
20241213,174100,35418815,2375,2375,2375,2375,0
|
|
20241213,174000,35418815,2375,2375,2375,2375,0
|
|
20241213,173900,35418815,2375,2375,2375,2375,0
|
|
20241213,173800,35418815,2375,2375,2375,2375,0
|
|
20241213,173700,35418815,2375,2375,2375,2375,0
|
|
20241213,173600,35418815,2375,2375,2375,2375,0
|
|
20241213,173500,35418815,2375,2375,2375,2375,0
|
|
20241213,173400,35418815,2375,2375,2375,2375,373
|
|
20241213,173300,35418815,2375,2375,2375,2375,0
|
|
20241213,173200,35418815,2375,2375,2375,2375,0
|
|
20241213,173100,35418815,2375,2375,2375,2375,0
|
|
20241213,173000,35418815,2375,2375,2375,2375,0
|
|
20241213,172900,35418815,2375,2375,2375,2375,0
|
|
20241213,172800,35418815,2375,2375,2375,2375,0
|
|
20241213,172700,35418815,2375,2375,2375,2375,0
|
|
20241213,172600,35418815,2375,2375,2375,2375,0
|
|
20241213,172500,35418815,2375,2375,2375,2375,0
|
|
20241213,172400,35418815,2375,2375,2375,2375,0
|
|
20241213,172300,35418815,2375,2375,2375,2375,0
|
|
20241213,172200,35418815,2375,2375,2375,2375,0
|
|
20241213,172100,35418815,2375,2375,2375,2375,0
|
|
20241213,172000,35418815,2375,2375,2375,2375,0
|
|
20241213,171900,35418815,2375,2375,2375,2375,0
|
|
20241213,171800,35418815,2375,2375,2375,2375,0
|
|
20241213,171700,35418815,2375,2375,2375,2375,0
|
|
20241213,171600,35418815,2375,2375,2375,2375,0
|
|
20241213,171500,35418815,2375,2375,2375,2375,0
|
|
20241213,171400,35418815,2375,2375,2375,2375,0
|
|
20241213,171300,35418815,2375,2375,2375,2375,0
|
|
20241213,171200,35418815,2375,2375,2375,2375,0
|
|
20241213,171100,35418815,2375,2375,2375,2375,0
|
|
20241213,171000,35418815,2375,2375,2375,2375,0
|
|
20241213,170900,35418815,2375,2375,2375,2375,0
|
|
20241213,170800,35418815,2375,2375,2375,2375,0
|
|
20241213,170700,35418815,2375,2375,2375,2375,0
|
|
20241213,170600,35418815,2375,2375,2375,2375,0
|
|
20241213,170500,35418815,2375,2375,2375,2375,0
|
|
20241213,170400,35418815,2375,2375,2375,2375,373
|
|
20241213,170300,35418815,2375,2375,2375,2375,0
|
|
20241213,170200,35418815,2375,2375,2375,2375,0
|
|
20241213,170100,35418815,2375,2375,2375,2375,0
|
|
20241213,170000,35418815,2375,2375,2375,2375,0
|
|
20241213,165900,35418815,2375,2375,2375,2375,0
|
|
20241213,165800,35418815,2375,2375,2375,2375,0
|
|
20241213,165700,35418815,2375,2375,2375,2375,0
|
|
20241213,165600,35418815,2375,2375,2375,2375,0
|
|
20241213,165500,35418815,2375,2375,2375,2375,0
|
|
20241213,165400,35418815,2375,2375,2375,2375,0
|
|
20241213,165300,35418815,2375,2375,2375,2375,0
|
|
20241213,165200,35418815,2375,2375,2375,2375,0
|
|
20241213,165100,35418815,2375,2375,2375,2375,0
|
|
20241213,165000,35418815,2375,2375,2375,2375,0
|
|
20241213,164900,35418815,2375,2375,2375,2375,0
|
|
20241213,164800,35418815,2375,2375,2375,2375,0
|
|
20241213,164700,35418815,2375,2375,2375,2375,0
|
|
20241213,164600,35418815,2375,2375,2375,2375,0
|
|
20241213,164500,35418815,2375,2375,2375,2375,0
|
|
20241213,164400,35418815,2375,2375,2375,2375,0
|
|
20241213,164300,35418815,2375,2375,2375,2375,0
|
|
20241213,164200,35418815,2375,2375,2375,2375,0
|
|
20241213,164100,35418815,2375,2375,2375,2375,0
|
|
20241213,164000,35418815,2375,2375,2375,2375,0
|
|
20241213,163900,35418815,2375,2375,2375,2375,0
|
|
20241213,163800,35418815,2375,2375,2375,2375,0
|
|
20241213,163700,35418815,2375,2375,2375,2375,0
|
|
20241213,163600,35418815,2375,2375,2375,2375,0
|
|
20241213,163500,35418815,2375,2375,2375,2375,0
|
|
20241213,163400,35418815,2375,2375,2375,2375,373
|
|
20241213,163300,35418815,2375,2375,2375,2375,0
|
|
20241213,163200,35418815,2375,2375,2375,2375,0
|
|
20241213,163100,35418815,2375,2375,2375,2375,0
|
|
20241213,163000,35418815,2375,2375,2375,2375,0
|
|
20241213,162900,35418815,2375,2375,2375,2375,0
|
|
20241213,162800,35418815,2375,2375,2375,2375,0
|
|
20241213,162700,35418815,2375,2375,2375,2375,0
|
|
20241213,162600,35418815,2375,2375,2375,2375,0
|
|
20241213,162500,35418815,2375,2375,2375,2375,0
|
|
20241213,162400,35418815,2375,2375,2375,2375,0
|
|
20241213,162300,35418815,2375,2375,2375,2375,0
|
|
20241213,162200,35418815,2375,2375,2375,2375,0
|
|
20241213,162100,35418815,2375,2375,2375,2375,0
|
|
20241213,162000,35418815,2375,2375,2375,2375,0
|
|
20241213,161900,35418815,2375,2375,2375,2375,0
|
|
20241213,161800,35418815,2375,2375,2375,2375,0
|
|
20241213,161700,35418815,2375,2375,2375,2375,0
|
|
20241213,161600,35418815,2375,2375,2375,2375,0
|
|
20241213,161500,35418815,2375,2375,2375,2375,0
|
|
20241213,161400,35418815,2375,2375,2375,2375,0
|
|
20241213,161300,35418815,2375,2375,2375,2375,0
|
|
20241213,161200,35418815,2375,2375,2375,2375,0
|
|
20241213,161100,35418815,2375,2375,2375,2375,0
|
|
20241213,161000,35418815,2375,2375,2375,2375,0
|
|
20241213,160900,35418815,2375,2375,2375,2375,0
|
|
20241213,160800,35418815,2375,2375,2375,2375,0
|
|
20241213,160700,35418815,2375,2375,2375,2375,0
|
|
20241213,160600,35418815,2375,2375,2375,2375,0
|
|
20241213,160500,35418815,2375,2375,2375,2375,0
|
|
20241213,160400,35418815,2375,2375,2375,2375,373
|
|
20241213,160300,35418815,2375,2375,2375,2375,0
|
|
20241213,160200,35418815,2375,2375,2375,2375,0
|
|
20241213,160100,35418815,2375,2375,2375,2375,0
|
|
20241213,160000,35418815,2375,2375,2375,2375,0
|
|
20241213,155900,35418815,2375,2375,2375,2375,0
|
|
20241213,155800,35418815,2375,2375,2375,2375,0
|
|
20241213,155700,35418815,2375,2375,2375,2375,0
|
|
20241213,155600,35418815,2375,2375,2375,2375,0
|
|
20241213,155500,35418815,2375,2375,2375,2375,0
|
|
20241213,155400,35418815,2375,2375,2375,2375,0
|
|
20241213,155300,35418815,2375,2375,2375,2375,0
|
|
20241213,155200,35418815,2375,2375,2375,2375,0
|
|
20241213,155100,35418815,2375,2375,2375,2375,0
|
|
20241213,155000,35418815,2375,2375,2375,2375,0
|
|
20241213,154900,35418815,2375,2375,2375,2375,0
|
|
20241213,154800,35418815,2375,2375,2375,2375,0
|
|
20241213,154700,35418815,2375,2375,2375,2375,0
|
|
20241213,154600,35418815,2375,2375,2375,2375,0
|
|
20241213,154500,35418815,2375,2375,2375,2375,0
|
|
20241213,154400,35418815,2375,2375,2375,2375,0
|
|
20241213,154300,35418815,2375,2375,2375,2375,0
|
|
20241213,154200,35418815,2375,2375,2375,2375,0
|
|
20241213,154100,35418815,2375,2375,2375,2375,0
|
|
20241213,154000,35418815,2375,2375,2375,2375,0
|
|
20241213,153900,35418815,2375,2375,2375,2375,0
|
|
20241213,153800,35418815,2375,2375,2375,2375,0
|
|
20241213,153700,35418815,2375,2375,2375,2375,0
|
|
20241213,153600,35418815,2375,2375,2375,2375,0
|
|
20241213,153500,35418815,2375,2375,2375,2375,0
|
|
20241213,153400,35418815,2375,2375,2375,2375,373
|
|
20241213,153300,35418815,2375,2375,2375,2375,0
|
|
20241213,153200,35418815,2375,2375,2375,2375,0
|
|
20241213,153100,35418815,2375,2375,2375,2375,0
|
|
20241213,153000,35418815,2375,2375,2375,2375,373
|
|
20241213,152900,34532940,2375,2375,2375,2375,0
|
|
20241213,152800,34532940,2375,2375,2375,2375,0
|
|
20241213,152700,34532940,2375,2375,2375,2375,0
|
|
20241213,152600,34532940,2375,2375,2375,2375,0
|
|
20241213,152500,34532940,2375,2375,2375,2375,0
|
|
20241213,152400,34532940,2375,2375,2375,2375,0
|
|
20241213,152300,34532940,2375,2375,2375,2375,0
|
|
20241213,152200,34532940,2375,2375,2375,2375,0
|
|
20241213,152100,34532940,2375,2375,2375,2375,0
|
|
20241213,152000,34532940,2375,2375,2375,2375,0
|
|
20241213,151900,34532940,2375,2375,2375,2375,0
|
|
20241213,151800,34532940,2375,2375,2375,2375,0
|
|
20241213,151700,34532940,2375,2375,2375,2375,0
|
|
20241213,151600,34532940,2375,2385,2385,2375,838
|
|
20241213,151500,32538450,2385,2385,2385,2385,0
|
|
20241213,151400,32538450,2385,2385,2385,2385,100
|
|
20241213,151300,32299950,2390,2390,2390,2390,0
|
|
20241213,151200,32299950,2390,2390,2390,2390,0
|
|
20241213,151100,32299950,2390,2390,2390,2390,0
|
|
20241213,151000,32299950,2390,2390,2390,2390,0
|
|
20241213,150900,32299950,2390,2390,2390,2390,0
|
|
20241213,150800,32299950,2390,2390,2390,2390,1
|
|
20241213,150700,32297560,2390,2390,2390,2390,0
|
|
20241213,150600,32297560,2390,2390,2390,2390,0
|
|
20241213,150500,32297560,2390,2390,2390,2390,0
|
|
20241213,150400,32297560,2390,2390,2390,2390,0
|
|
20241213,150300,32297560,2390,2390,2390,2390,0
|
|
20241213,150200,32297560,2390,2390,2390,2390,1
|
|
20241213,150100,32295170,2385,2385,2385,2385,0
|
|
20241213,150000,32295170,2385,2385,2385,2385,0
|
|
20241213,145900,32295170,2385,2385,2385,2385,0
|
|
20241213,145800,32295170,2385,2385,2385,2385,0
|
|
20241213,145700,32295170,2385,2385,2385,2385,0
|
|
20241213,145600,32295170,2385,2385,2385,2385,0
|
|
20241213,145500,32295170,2385,2385,2385,2385,0
|
|
20241213,145400,32295170,2385,2385,2385,2385,10
|
|
20241213,145300,32271320,2390,2390,2390,2390,0
|
|
20241213,145200,32271320,2390,2390,2390,2390,0
|
|
20241213,145100,32271320,2390,2390,2390,2390,0
|
|
20241213,145000,32271320,2390,2390,2390,2390,1
|
|
20241213,144900,32268930,2385,2385,2385,2385,1
|
|
20241213,144800,32266545,2380,2380,2380,2380,0
|
|
20241213,144700,32266545,2380,2380,2380,2380,1
|
|
20241213,144600,32264165,2380,2390,2390,2380,22
|
|
20241213,144500,32211705,2390,2390,2390,2390,0
|
|
20241213,144400,32211705,2390,2390,2390,2390,0
|
|
20241213,144300,32211705,2390,2390,2390,2390,0
|
|
20241213,144200,32211705,2390,2390,2390,2390,0
|
|
20241213,144100,32211705,2390,2390,2390,2390,0
|
|
20241213,144000,32211705,2390,2390,2390,2390,0
|
|
20241213,143900,32211705,2390,2390,2390,2390,1
|
|
20241213,143800,32209315,2385,2385,2385,2385,312
|
|
20241213,143700,31465195,2385,2385,2385,2385,0
|
|
20241213,143600,31465195,2385,2385,2385,2385,0
|
|
20241213,143500,31465195,2385,2385,2385,2385,0
|
|
20241213,143400,31465195,2385,2385,2385,2385,0
|
|
20241213,143300,31465195,2385,2385,2385,2385,0
|
|
20241213,143200,31465195,2385,2385,2385,2385,0
|
|
20241213,143100,31465195,2385,2385,2385,2385,0
|
|
20241213,143000,31465195,2385,2385,2385,2385,0
|
|
20241213,142900,31465195,2385,2385,2385,2385,0
|
|
20241213,142800,31465195,2385,2385,2385,2385,0
|
|
20241213,142700,31465195,2385,2385,2385,2385,0
|
|
20241213,142600,31465195,2385,2385,2385,2385,0
|
|
20241213,142500,31465195,2385,2385,2385,2385,1
|
|
20241213,142400,31462810,2380,2380,2380,2380,0
|
|
20241213,142300,31462810,2380,2380,2380,2380,0
|
|
20241213,142200,31462810,2380,2380,2380,2380,0
|
|
20241213,142100,31462810,2380,2380,2380,2380,0
|
|
20241213,142000,31462810,2380,2380,2380,2380,41
|
|
20241213,141900,31365230,2385,2385,2385,2385,0
|
|
20241213,141800,31365230,2385,2385,2385,2385,1
|
|
20241213,141700,31362845,2385,2385,2385,2385,32
|
|
20241213,141600,31286525,2385,2385,2385,2385,0
|
|
20241213,141500,31286525,2385,2385,2385,2385,346
|
|
20241213,141400,30461315,2385,2380,2385,2380,117
|
|
20241213,141300,30182490,2385,2385,2385,2385,0
|
|
20241213,141200,30182490,2385,2385,2385,2385,0
|
|
20241213,141100,30182490,2385,2385,2385,2385,0
|
|
20241213,141000,30182490,2385,2385,2385,2385,0
|
|
20241213,140900,30182490,2385,2385,2385,2385,0
|
|
20241213,140800,30182490,2385,2385,2385,2385,0
|
|
20241213,140700,30182490,2385,2385,2385,2385,0
|
|
20241213,140600,30182490,2385,2385,2385,2385,0
|
|
20241213,140500,30182490,2385,2385,2385,2385,0
|
|
20241213,140400,30182490,2385,2385,2385,2385,0
|
|
20241213,140300,30182490,2385,2385,2385,2385,0
|
|
20241213,140200,30182490,2385,2385,2385,2385,0
|
|
20241213,140100,30182490,2385,2385,2385,2385,1
|
|
20241213,140000,30180105,2385,2385,2385,2385,1
|
|
20241213,135900,30177720,2385,2385,2385,2385,0
|
|
20241213,135800,30177720,2385,2385,2385,2385,0
|
|
20241213,135700,30177720,2385,2385,2385,2385,0
|
|
20241213,135600,30177720,2385,2385,2385,2385,0
|
|
20241213,135500,30177720,2385,2385,2385,2385,0
|
|
20241213,135400,30177720,2385,2385,2385,2385,2
|
|
20241213,135300,30172950,2385,2380,2385,2380,46
|
|
20241213,135200,30063465,2385,2385,2385,2385,0
|
|
20241213,135100,30063465,2385,2385,2385,2385,0
|
|
20241213,135000,30063465,2385,2385,2385,2385,0
|
|
20241213,134900,30063465,2385,2385,2385,2385,0
|
|
20241213,134800,30063465,2385,2385,2385,2385,0
|
|
20241213,134700,30063465,2385,2385,2385,2385,0
|
|
20241213,134600,30063465,2385,2385,2385,2385,0
|
|
20241213,134500,30063465,2385,2385,2385,2385,0
|
|
20241213,134400,30063465,2385,2385,2385,2385,0
|
|
20241213,134300,30063465,2385,2385,2385,2385,1
|
|
20241213,134200,30061080,2385,2385,2385,2385,0
|
|
20241213,134100,30061080,2385,2385,2385,2385,0
|
|
20241213,134000,30061080,2385,2385,2385,2385,0
|
|
20241213,133900,30061080,2385,2385,2385,2385,0
|
|
20241213,133800,30061080,2385,2385,2385,2385,0
|
|
20241213,133700,30061080,2385,2385,2385,2385,0
|
|
20241213,133600,30061080,2385,2385,2385,2385,0
|
|
20241213,133500,30061080,2385,2385,2385,2385,0
|
|
20241213,133400,30061080,2385,2385,2385,2385,0
|
|
20241213,133300,30061080,2385,2385,2385,2385,1
|
|
20241213,133200,30058695,2375,2375,2375,2375,0
|
|
20241213,133100,30058695,2375,2375,2375,2375,0
|
|
20241213,133000,30058695,2375,2375,2375,2375,0
|
|
20241213,132900,30058695,2375,2375,2375,2375,0
|
|
20241213,132800,30058695,2375,2375,2375,2375,0
|
|
20241213,132700,30058695,2375,2375,2375,2375,0
|
|
20241213,132600,30058695,2375,2375,2375,2375,0
|
|
20241213,132500,30058695,2375,2375,2375,2375,0
|
|
20241213,132400,30058695,2375,2375,2375,2375,0
|
|
20241213,132300,30058695,2375,2375,2375,2375,0
|
|
20241213,132200,30058695,2375,2375,2375,2375,0
|
|
20241213,132100,30058695,2375,2375,2375,2375,0
|
|
20241213,132000,30058695,2375,2375,2375,2375,0
|
|
20241213,131900,30058695,2375,2375,2375,2375,0
|
|
20241213,131800,30058695,2375,2375,2375,2375,0
|
|
20241213,131700,30058695,2375,2375,2375,2375,0
|
|
20241213,131600,30058695,2375,2375,2375,2375,0
|
|
20241213,131500,30058695,2375,2375,2375,2375,0
|
|
20241213,131400,30058695,2375,2375,2375,2375,0
|
|
20241213,131300,30058695,2375,2375,2375,2375,0
|
|
20241213,131200,30058695,2375,2375,2375,2375,0
|
|
20241213,131100,30058695,2375,2375,2375,2375,0
|
|
20241213,131000,30058695,2375,2375,2375,2375,0
|
|
20241213,130900,30058695,2375,2375,2375,2375,0
|
|
20241213,130800,30058695,2375,2375,2375,2375,0
|
|
20241213,130700,30058695,2375,2375,2375,2375,0
|
|
20241213,130600,30058695,2375,2375,2375,2375,0
|
|
20241213,130500,30058695,2375,2375,2375,2375,0
|
|
20241213,130400,30058695,2375,2375,2375,2375,0
|
|
20241213,130300,30058695,2375,2375,2375,2375,11
|
|
20241213,130200,30032570,2375,2375,2375,2375,0
|
|
20241213,130100,30032570,2375,2375,2375,2375,0
|
|
20241213,130000,30032570,2375,2375,2375,2375,0
|
|
20241213,125900,30032570,2375,2375,2375,2375,0
|
|
20241213,125800,30032570,2375,2375,2375,2375,0
|
|
20241213,125700,30032570,2375,2380,2380,2375,200
|
|
20241213,125600,29557565,2395,2395,2395,2395,0
|
|
20241213,125500,29557565,2395,2395,2395,2395,0
|
|
20241213,125400,29557565,2395,2395,2395,2395,0
|
|
20241213,125300,29557565,2395,2395,2395,2395,0
|
|
20241213,125200,29557565,2395,2395,2395,2395,0
|
|
20241213,125100,29557565,2395,2395,2395,2395,0
|
|
20241213,125000,29557565,2395,2395,2395,2395,0
|
|
20241213,124900,29557565,2395,2395,2395,2395,0
|
|
20241213,124800,29557565,2395,2395,2395,2395,0
|
|
20241213,124700,29557565,2395,2395,2395,2395,0
|
|
20241213,124600,29557565,2395,2395,2395,2395,0
|
|
20241213,124500,29557565,2395,2395,2395,2395,0
|
|
20241213,124400,29557565,2395,2395,2395,2395,1
|
|
20241213,124300,29555170,2385,2385,2385,2385,0
|
|
20241213,124200,29555170,2385,2385,2385,2385,0
|
|
20241213,124100,29555170,2385,2380,2385,2380,500
|
|
20241213,124000,28362715,2380,2380,2380,2380,0
|
|
20241213,123900,28362715,2380,2380,2380,2380,0
|
|
20241213,123800,28362715,2380,2380,2380,2380,0
|
|
20241213,123700,28362715,2380,2380,2380,2380,2
|
|
20241213,123600,28357955,2360,2360,2360,2360,0
|
|
20241213,123500,28357955,2360,2360,2360,2360,296
|
|
20241213,123400,27659395,2360,2360,2360,2360,216
|
|
20241213,123300,27149635,2360,2370,2370,2360,1180
|
|
20241213,123200,24361740,2370,2370,2370,2370,0
|
|
20241213,123100,24361740,2370,2370,2370,2370,0
|
|
20241213,123000,24361740,2370,2370,2370,2370,84
|
|
20241213,122900,24162660,2370,2375,2375,2370,448
|
|
20241213,122800,23098770,2375,2380,2380,2375,92
|
|
20241213,122700,22879850,2380,2380,2380,2380,0
|
|
20241213,122600,22879850,2380,2380,2380,2380,0
|
|
20241213,122500,22879850,2380,2380,2380,2380,0
|
|
20241213,122400,22879850,2380,2380,2380,2380,0
|
|
20241213,122300,22879850,2380,2380,2380,2380,0
|
|
20241213,122200,22879850,2380,2380,2380,2380,0
|
|
20241213,122100,22879850,2380,2380,2380,2380,0
|
|
20241213,122000,22879850,2380,2380,2380,2380,15
|
|
20241213,121900,22844150,2380,2380,2380,2380,0
|
|
20241213,121800,22844150,2380,2380,2380,2380,0
|
|
20241213,121700,22844150,2380,2380,2380,2380,0
|
|
20241213,121600,22844150,2380,2380,2380,2380,1
|
|
20241213,121500,22841770,2380,2380,2380,2380,8
|
|
20241213,121400,22822730,2380,2380,2380,2380,0
|
|
20241213,121300,22822730,2380,2380,2380,2380,1
|
|
20241213,121200,22820350,2380,2380,2380,2380,0
|
|
20241213,121100,22820350,2380,2380,2380,2380,0
|
|
20241213,121000,22820350,2380,2380,2380,2380,1
|
|
20241213,120900,22817970,2375,2375,2375,2375,0
|
|
20241213,120800,22817970,2375,2375,2375,2375,0
|
|
20241213,120700,22817970,2375,2375,2375,2375,0
|
|
20241213,120600,22817970,2375,2375,2375,2375,0
|
|
20241213,120500,22817970,2375,2375,2375,2375,0
|
|
20241213,120400,22817970,2375,2375,2375,2375,131
|
|
20241213,120300,22506845,2375,2375,2375,2375,0
|
|
20241213,120200,22506845,2375,2375,2375,2375,100
|
|
20241213,120100,22269345,2370,2370,2370,2370,0
|
|
20241213,120000,22269345,2370,2370,2370,2370,0
|
|
20241213,115900,22269345,2370,2370,2370,2370,0
|
|
20241213,115800,22269345,2370,2370,2370,2370,1028
|
|
20241213,115700,19832985,2370,2370,2370,2370,0
|
|
20241213,115600,19832985,2370,2370,2370,2370,0
|
|
20241213,115500,19832985,2370,2370,2370,2370,0
|
|
20241213,115400,19832985,2370,2370,2370,2370,0
|
|
20241213,115300,19832985,2370,2370,2370,2370,10
|
|
20241213,115200,19809285,2365,2365,2365,2365,0
|
|
20241213,115100,19809285,2365,2365,2365,2365,0
|
|
20241213,115000,19809285,2365,2365,2365,2365,0
|
|
20241213,114900,19809285,2365,2365,2365,2365,0
|
|
20241213,114800,19809285,2365,2365,2365,2365,0
|
|
20241213,114700,19809285,2365,2365,2365,2365,0
|
|
20241213,114600,19809285,2365,2365,2365,2365,0
|
|
20241213,114500,19809285,2365,2365,2365,2365,0
|
|
20241213,114400,19809285,2365,2365,2365,2365,10
|
|
20241213,114300,19785635,2370,2370,2370,2370,0
|
|
20241213,114200,19785635,2370,2370,2370,2370,0
|
|
20241213,114100,19785635,2370,2370,2370,2370,0
|
|
20241213,114000,19785635,2370,2370,2370,2370,0
|
|
20241213,113900,19785635,2370,2370,2370,2370,0
|
|
20241213,113800,19785635,2370,2370,2370,2370,0
|
|
20241213,113700,19785635,2370,2370,2370,2370,0
|
|
20241213,113600,19785635,2370,2370,2370,2370,0
|
|
20241213,113500,19785635,2370,2370,2370,2370,0
|
|
20241213,113400,19785635,2370,2370,2370,2370,0
|
|
20241213,113300,19785635,2370,2370,2370,2370,0
|
|
20241213,113200,19785635,2370,2370,2370,2370,0
|
|
20241213,113100,19785635,2370,2370,2370,2370,0
|
|
20241213,113000,19785635,2370,2370,2370,2370,0
|
|
20241213,112900,19785635,2370,2370,2370,2370,0
|
|
20241213,112800,19785635,2370,2370,2370,2370,0
|
|
20241213,112700,19785635,2370,2370,2370,2370,0
|
|
20241213,112600,19785635,2370,2370,2370,2370,0
|
|
20241213,112500,19785635,2370,2370,2370,2370,200
|
|
20241213,112400,19311635,2370,2370,2370,2370,10
|
|
20241213,112300,19287935,2370,2370,2370,2370,0
|
|
20241213,112200,19287935,2370,2370,2370,2370,0
|
|
20241213,112100,19287935,2370,2370,2370,2370,0
|
|
20241213,112000,19287935,2370,2370,2370,2370,0
|
|
20241213,111900,19287935,2370,2370,2370,2370,0
|
|
20241213,111800,19287935,2370,2370,2370,2370,0
|
|
20241213,111700,19287935,2370,2370,2370,2370,92
|
|
20241213,111600,19069895,2370,2370,2370,2370,0
|
|
20241213,111500,19069895,2370,2370,2370,2370,219
|
|
20241213,111400,18550865,2370,2370,2370,2370,0
|
|
20241213,111300,18550865,2370,2370,2370,2370,646
|
|
20241213,111200,17019845,2370,2370,2370,2370,0
|
|
20241213,111100,17019845,2370,2370,2370,2370,0
|
|
20241213,111000,17019845,2370,2370,2370,2370,0
|
|
20241213,110900,17019845,2370,2370,2370,2370,0
|
|
20241213,110800,17019845,2370,2370,2370,2370,400
|
|
20241213,110700,16071845,2370,2370,2370,2370,0
|
|
20241213,110600,16071845,2370,2370,2370,2370,0
|
|
20241213,110500,16071845,2370,2370,2370,2370,0
|
|
20241213,110400,16071845,2370,2370,2370,2370,0
|
|
20241213,110300,16071845,2370,2370,2370,2370,0
|
|
20241213,110200,16071845,2370,2370,2370,2370,0
|
|
20241213,110100,16071845,2370,2370,2370,2370,10
|
|
20241213,110000,16048145,2370,2370,2370,2370,0
|
|
20241213,105900,16048145,2370,2370,2370,2370,0
|
|
20241213,105800,16048145,2370,2370,2370,2370,0
|
|
20241213,105700,16048145,2370,2370,2370,2370,0
|
|
20241213,105600,16048145,2370,2370,2370,2370,0
|
|
20241213,105500,16048145,2370,2365,2370,2365,9
|
|
20241213,105400,16026855,2370,2370,2370,2370,0
|
|
20241213,105300,16026855,2370,2370,2370,2370,0
|
|
20241213,105200,16026855,2370,2370,2370,2370,0
|
|
20241213,105100,16026855,2370,2370,2370,2370,0
|
|
20241213,105000,16026855,2370,2370,2370,2370,0
|
|
20241213,104900,16026855,2370,2370,2370,2370,0
|
|
20241213,104800,16026855,2370,2370,2370,2370,1
|
|
20241213,104700,16024485,2370,2370,2370,2370,100
|
|
20241213,104600,15787485,2370,2370,2370,2370,0
|
|
20241213,104500,15787485,2370,2370,2370,2370,0
|
|
20241213,104400,15787485,2370,2370,2370,2370,0
|
|
20241213,104300,15787485,2370,2370,2370,2370,0
|
|
20241213,104200,15787485,2370,2370,2370,2370,0
|
|
20241213,104100,15787485,2370,2370,2370,2370,0
|
|
20241213,104000,15787485,2370,2370,2370,2370,0
|
|
20241213,103900,15787485,2370,2370,2370,2370,0
|
|
20241213,103800,15787485,2370,2370,2370,2370,20
|
|
20241213,103700,15740085,2370,2370,2370,2370,0
|
|
20241213,103600,15740085,2370,2365,2370,2365,320
|
|
20241213,103500,14981950,2360,2360,2360,2360,0
|
|
20241213,103400,14981950,2360,2365,2365,2360,265
|
|
20241213,103300,14356275,2365,2365,2365,2365,0
|
|
20241213,103200,14356275,2365,2365,2365,2365,0
|
|
20241213,103100,14356275,2365,2365,2365,2365,0
|
|
20241213,103000,14356275,2365,2365,2365,2365,0
|
|
20241213,102900,14356275,2365,2365,2365,2365,0
|
|
20241213,102800,14356275,2365,2365,2365,2365,0
|
|
20241213,102700,14356275,2365,2365,2365,2365,0
|
|
20241213,102600,14356275,2365,2365,2365,2365,0
|
|
20241213,102500,14356275,2365,2365,2365,2365,1
|
|
20241213,102400,14353910,2365,2365,2365,2365,0
|
|
20241213,102300,14353910,2365,2365,2365,2365,1
|
|
20241213,102200,14351545,2360,2360,2360,2360,0
|
|
20241213,102100,14351545,2360,2360,2360,2360,0
|
|
20241213,102000,14351545,2360,2360,2360,2360,0
|
|
20241213,101900,14351545,2360,2360,2360,2360,0
|
|
20241213,101800,14351545,2360,2360,2360,2360,19
|
|
20241213,101700,14306705,2360,2360,2360,2360,0
|
|
20241213,101600,14306705,2360,2360,2360,2360,1
|
|
20241213,101500,14304345,2360,2360,2360,2360,0
|
|
20241213,101400,14304345,2360,2360,2360,2360,0
|
|
20241213,101300,14304345,2360,2360,2360,2360,0
|
|
20241213,101200,14304345,2360,2360,2360,2360,0
|
|
20241213,101100,14304345,2360,2360,2360,2360,29
|
|
20241213,101000,14235905,2365,2365,2365,2365,0
|
|
20241213,100900,14235905,2365,2365,2365,2365,0
|
|
20241213,100800,14235905,2365,2365,2365,2365,0
|
|
20241213,100700,14235905,2365,2365,2365,2365,0
|
|
20241213,100600,14235905,2365,2365,2365,2365,0
|
|
20241213,100500,14235905,2365,2365,2365,2365,0
|
|
20241213,100400,14235905,2365,2365,2365,2365,0
|
|
20241213,100300,14235905,2365,2365,2365,2365,0
|
|
20241213,100200,14235905,2365,2365,2365,2365,0
|
|
20241213,100100,14235905,2365,2365,2365,2365,99
|
|
20241213,100000,14001770,2365,2365,2365,2365,100
|
|
20241213,095900,13765270,2365,2365,2365,2365,2
|
|
20241213,095800,13760540,2370,2370,2370,2370,0
|
|
20241213,095700,13760540,2370,2370,2370,2370,0
|
|
20241213,095600,13760540,2370,2370,2370,2370,0
|
|
20241213,095500,13760540,2370,2370,2370,2370,0
|
|
20241213,095400,13760540,2370,2370,2370,2370,0
|
|
20241213,095300,13760540,2370,2370,2370,2370,0
|
|
20241213,095200,13760540,2370,2370,2370,2370,0
|
|
20241213,095100,13760540,2370,2370,2370,2370,0
|
|
20241213,095000,13760540,2370,2370,2370,2370,0
|
|
20241213,094900,13760540,2370,2370,2370,2370,0
|
|
20241213,094800,13760540,2370,2370,2370,2370,0
|
|
20241213,094700,13760540,2370,2370,2370,2370,370
|
|
20241213,094600,12883640,2365,2365,2365,2365,0
|
|
20241213,094500,12883640,2365,2365,2365,2365,147
|
|
20241213,094400,12535985,2365,2365,2365,2365,0
|
|
20241213,094300,12535985,2365,2365,2365,2365,1
|
|
20241213,094200,12533620,2375,2375,2375,2375,0
|
|
20241213,094100,12533620,2375,2375,2375,2375,0
|
|
20241213,094000,12533620,2375,2375,2375,2375,0
|
|
20241213,093900,12533620,2375,2375,2375,2375,0
|
|
20241213,093800,12533620,2375,2375,2375,2375,0
|
|
20241213,093700,12533620,2375,2375,2375,2375,0
|
|
20241213,093600,12533620,2375,2375,2375,2375,0
|
|
20241213,093500,12533620,2375,2375,2375,2375,0
|
|
20241213,093400,12533620,2375,2370,2375,2370,4
|
|
20241213,093300,12524130,2360,2360,2360,2360,0
|
|
20241213,093200,12524130,2360,2360,2360,2360,0
|
|
20241213,093100,12524130,2360,2360,2360,2360,0
|
|
20241213,093000,12524130,2360,2360,2360,2360,11
|
|
20241213,092900,12498170,2360,2360,2360,2360,50
|
|
20241213,092800,12380170,2360,2360,2360,2360,0
|
|
20241213,092700,12380170,2360,2360,2360,2360,204
|
|
20241213,092600,11898730,2335,2360,2360,2335,1228
|
|
20241213,092500,9026385,2370,2370,2370,2370,0
|
|
20241213,092400,9026385,2370,2370,2370,2370,0
|
|
20241213,092300,9026385,2370,2370,2370,2370,0
|
|
20241213,092200,9026385,2370,2370,2370,2370,0
|
|
20241213,092100,9026385,2370,2370,2370,2370,0
|
|
20241213,092000,9026385,2370,2370,2370,2370,0
|
|
20241213,091900,9026385,2370,2370,2370,2370,0
|
|
20241213,091800,9026385,2370,2370,2370,2370,0
|
|
20241213,091700,9026385,2370,2370,2370,2370,0
|
|
20241213,091600,9026385,2370,2370,2370,2370,0
|
|
20241213,091500,9026385,2370,2370,2370,2370,0
|
|
20241213,091400,9026385,2370,2370,2370,2370,0
|
|
20241213,091300,9026385,2370,2370,2370,2370,0
|
|
20241213,091200,9026385,2370,2370,2370,2370,1
|
|
20241213,091100,9024015,2370,2370,2370,2370,0
|
|
20241213,091000,9024015,2370,2370,2370,2370,0
|
|
20241213,090900,9024015,2370,2370,2370,2370,0
|
|
20241213,090800,9024015,2370,2370,2370,2370,0
|
|
20241213,090700,9024015,2370,2370,2370,2370,0
|
|
20241213,090600,9024015,2370,2370,2370,2370,157
|
|
20241213,090500,8651925,2370,2380,2380,2370,250
|
|
20241213,090400,8059000,2385,2385,2385,2385,1
|
|
20241213,090300,8056615,2385,2375,2385,2375,341
|
|
20241213,090200,7246720,2385,2390,2390,2380,89
|
|
20241213,090100,7034880,2390,2380,2390,2380,110
|
|
20241213,090000,6772980,2355,2355,2355,2355,2876
|