651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,194800,421400985,5050,5050,5050,5050,412
|
|
20241217,194700,421400985,5050,5050,5050,5050,0
|
|
20241217,194600,421400985,5050,5050,5050,5050,0
|
|
20241217,194500,421400985,5050,5050,5050,5050,0
|
|
20241217,194400,421400985,5050,5050,5050,5050,0
|
|
20241217,194300,421400985,5050,5050,5050,5050,0
|
|
20241217,194200,421400985,5050,5050,5050,5050,0
|
|
20241217,194100,421400985,5050,5050,5050,5050,0
|
|
20241217,194000,421400985,5050,5050,5050,5050,0
|
|
20241217,193900,421400985,5050,5050,5050,5050,0
|
|
20241217,193800,421400985,5050,5050,5050,5050,0
|
|
20241217,193700,421400985,5050,5050,5050,5050,0
|
|
20241217,193600,421400985,5050,5050,5050,5050,0
|
|
20241217,193500,421400985,5050,5050,5050,5050,0
|
|
20241217,193400,421400985,5050,5050,5050,5050,0
|
|
20241217,193300,421400985,5050,5050,5050,5050,0
|
|
20241217,193200,421400985,5050,5050,5050,5050,0
|
|
20241217,193100,421400985,5050,5050,5050,5050,0
|
|
20241217,193000,421400985,5050,5050,5050,5050,0
|
|
20241217,192900,421400985,5050,5050,5050,5050,0
|
|
20241217,192800,421400985,5050,5050,5050,5050,0
|
|
20241217,192700,421400985,5050,5050,5050,5050,0
|
|
20241217,192600,421400985,5050,5050,5050,5050,0
|
|
20241217,192500,421400985,5050,5050,5050,5050,0
|
|
20241217,192400,421400985,5050,5050,5050,5050,0
|
|
20241217,192300,421400985,5050,5050,5050,5050,0
|
|
20241217,192200,421400985,5050,5050,5050,5050,0
|
|
20241217,192100,421400985,5050,5050,5050,5050,0
|
|
20241217,192000,421400985,5050,5050,5050,5050,0
|
|
20241217,191900,421400985,5050,5050,5050,5050,0
|
|
20241217,191800,421400985,5050,5050,5050,5050,412
|
|
20241217,191700,421400985,5050,5050,5050,5050,0
|
|
20241217,191600,421400985,5050,5050,5050,5050,0
|
|
20241217,191500,421400985,5050,5050,5050,5050,0
|
|
20241217,191400,421400985,5050,5050,5050,5050,0
|
|
20241217,191300,421400985,5050,5050,5050,5050,0
|
|
20241217,191200,421400985,5050,5050,5050,5050,0
|
|
20241217,191100,421400985,5050,5050,5050,5050,0
|
|
20241217,191000,421400985,5050,5050,5050,5050,0
|
|
20241217,190900,421400985,5050,5050,5050,5050,0
|
|
20241217,190800,421400985,5050,5050,5050,5050,0
|
|
20241217,190700,421400985,5050,5050,5050,5050,0
|
|
20241217,190600,421400985,5050,5050,5050,5050,0
|
|
20241217,190500,421400985,5050,5050,5050,5050,0
|
|
20241217,190400,421400985,5050,5050,5050,5050,0
|
|
20241217,190300,421400985,5050,5050,5050,5050,0
|
|
20241217,190200,421400985,5050,5050,5050,5050,0
|
|
20241217,190100,421400985,5050,5050,5050,5050,0
|
|
20241217,190000,421400985,5050,5050,5050,5050,0
|
|
20241217,185900,421400985,5050,5050,5050,5050,0
|
|
20241217,185800,421400985,5050,5050,5050,5050,0
|
|
20241217,185700,421400985,5050,5050,5050,5050,0
|
|
20241217,185600,421400985,5050,5050,5050,5050,0
|
|
20241217,185500,421400985,5050,5050,5050,5050,0
|
|
20241217,185400,421400985,5050,5050,5050,5050,0
|
|
20241217,185300,421400985,5050,5050,5050,5050,0
|
|
20241217,185200,421400985,5050,5050,5050,5050,0
|
|
20241217,185100,421400985,5050,5050,5050,5050,0
|
|
20241217,185000,421400985,5050,5050,5050,5050,0
|
|
20241217,184900,421400985,5050,5050,5050,5050,0
|
|
20241217,184800,421400985,5050,5050,5050,5050,412
|
|
20241217,184700,421400985,5050,5050,5050,5050,0
|
|
20241217,184600,421400985,5050,5050,5050,5050,0
|
|
20241217,184500,421400985,5050,5050,5050,5050,0
|
|
20241217,184400,421400985,5050,5050,5050,5050,0
|
|
20241217,184300,421400985,5050,5050,5050,5050,0
|
|
20241217,184200,421400985,5050,5050,5050,5050,0
|
|
20241217,184100,421400985,5050,5050,5050,5050,0
|
|
20241217,184000,421400985,5050,5050,5050,5050,0
|
|
20241217,183900,421400985,5050,5050,5050,5050,0
|
|
20241217,183800,421400985,5050,5050,5050,5050,0
|
|
20241217,183700,421400985,5050,5050,5050,5050,0
|
|
20241217,183600,421400985,5050,5050,5050,5050,0
|
|
20241217,183500,421400985,5050,5050,5050,5050,0
|
|
20241217,183400,421400985,5050,5050,5050,5050,0
|
|
20241217,183300,421400985,5050,5050,5050,5050,0
|
|
20241217,183200,421400985,5050,5050,5050,5050,0
|
|
20241217,183100,421400985,5050,5050,5050,5050,0
|
|
20241217,183000,421400985,5050,5050,5050,5050,0
|
|
20241217,182900,421400985,5050,5050,5050,5050,0
|
|
20241217,182800,421400985,5050,5050,5050,5050,0
|
|
20241217,182700,421400985,5050,5050,5050,5050,0
|
|
20241217,182600,421400985,5050,5050,5050,5050,0
|
|
20241217,182500,421400985,5050,5050,5050,5050,0
|
|
20241217,182400,421400985,5050,5050,5050,5050,0
|
|
20241217,182300,421400985,5050,5050,5050,5050,0
|
|
20241217,182200,421400985,5050,5050,5050,5050,0
|
|
20241217,182100,421400985,5050,5050,5050,5050,0
|
|
20241217,182000,421400985,5050,5050,5050,5050,0
|
|
20241217,181900,421400985,5050,5050,5050,5050,0
|
|
20241217,181800,421400985,5050,5050,5050,5050,412
|
|
20241217,181700,421400985,5050,5050,5050,5050,0
|
|
20241217,181600,421400985,5050,5050,5050,5050,0
|
|
20241217,181500,421400985,5050,5050,5050,5050,0
|
|
20241217,181400,421400985,5050,5050,5050,5050,0
|
|
20241217,181300,421400985,5050,5050,5050,5050,0
|
|
20241217,181200,421400985,5050,5050,5050,5050,0
|
|
20241217,181100,421400985,5050,5050,5050,5050,0
|
|
20241217,181000,421400985,5050,5050,5050,5050,0
|
|
20241217,180900,421400985,5050,5050,5050,5050,0
|
|
20241217,180800,421400985,5050,5050,5050,5050,0
|
|
20241217,180700,421400985,5050,5050,5050,5050,0
|
|
20241217,180600,421400985,5050,5050,5050,5050,0
|
|
20241217,180500,421400985,5050,5050,5050,5050,0
|
|
20241217,180400,421400985,5050,5050,5050,5050,0
|
|
20241217,180300,421400985,5050,5050,5050,5050,0
|
|
20241217,180200,421400985,5050,5050,5050,5050,0
|
|
20241217,180100,421400985,5050,5050,5050,5050,0
|
|
20241217,180000,421400985,5050,5050,5050,5050,0
|
|
20241217,175900,421400985,5050,5050,5050,5050,0
|
|
20241217,175800,421400985,5050,5050,5050,5050,0
|
|
20241217,175700,421400985,5050,5050,5050,5050,0
|
|
20241217,175600,421400985,5050,5050,5050,5050,0
|
|
20241217,175500,421400985,5050,5050,5050,5050,0
|
|
20241217,175400,421400985,5050,5050,5050,5050,0
|
|
20241217,175300,421400985,5050,5050,5050,5050,0
|
|
20241217,175200,421400985,5050,5050,5050,5050,0
|
|
20241217,175100,421400985,5050,5050,5050,5050,0
|
|
20241217,175000,421400985,5050,5050,5050,5050,0
|
|
20241217,174900,421400985,5050,5050,5050,5050,0
|
|
20241217,174800,421400985,5050,5050,5050,5050,412
|
|
20241217,174700,421400985,5050,5050,5050,5050,0
|
|
20241217,174600,421400985,5050,5050,5050,5050,0
|
|
20241217,174500,421400985,5050,5050,5050,5050,0
|
|
20241217,174400,421400985,5050,5050,5050,5050,0
|
|
20241217,174300,421400985,5050,5050,5050,5050,0
|
|
20241217,174200,421400985,5050,5050,5050,5050,0
|
|
20241217,174100,421400985,5050,5050,5050,5050,0
|
|
20241217,174000,421400985,5050,5050,5050,5050,0
|
|
20241217,173900,421400985,5050,5050,5050,5050,0
|
|
20241217,173800,421400985,5050,5050,5050,5050,0
|
|
20241217,173700,421400985,5050,5050,5050,5050,0
|
|
20241217,173600,421400985,5050,5050,5050,5050,0
|
|
20241217,173500,421400985,5050,5050,5050,5050,0
|
|
20241217,173400,421400985,5050,5050,5050,5050,0
|
|
20241217,173300,421400985,5050,5050,5050,5050,0
|
|
20241217,173200,421400985,5050,5050,5050,5050,0
|
|
20241217,173100,421400985,5050,5050,5050,5050,0
|
|
20241217,173000,421400985,5050,5050,5050,5050,0
|
|
20241217,172900,421400985,5050,5050,5050,5050,0
|
|
20241217,172800,421400985,5050,5050,5050,5050,0
|
|
20241217,172700,421400985,5050,5050,5050,5050,0
|
|
20241217,172600,421400985,5050,5050,5050,5050,0
|
|
20241217,172500,421400985,5050,5050,5050,5050,0
|
|
20241217,172400,421400985,5050,5050,5050,5050,0
|
|
20241217,172300,421400985,5050,5050,5050,5050,0
|
|
20241217,172200,421400985,5050,5050,5050,5050,0
|
|
20241217,172100,421400985,5050,5050,5050,5050,0
|
|
20241217,172000,421400985,5050,5050,5050,5050,0
|
|
20241217,171900,421400985,5050,5050,5050,5050,0
|
|
20241217,171800,421400985,5050,5050,5050,5050,412
|
|
20241217,171700,421400985,5050,5050,5050,5050,0
|
|
20241217,171600,421400985,5050,5050,5050,5050,0
|
|
20241217,171500,421400985,5050,5050,5050,5050,0
|
|
20241217,171400,421400985,5050,5050,5050,5050,0
|
|
20241217,171300,421400985,5050,5050,5050,5050,0
|
|
20241217,171200,421400985,5050,5050,5050,5050,0
|
|
20241217,171100,421400985,5050,5050,5050,5050,0
|
|
20241217,171000,421400985,5050,5050,5050,5050,0
|
|
20241217,170900,421400985,5050,5050,5050,5050,0
|
|
20241217,170800,421400985,5050,5050,5050,5050,0
|
|
20241217,170700,421400985,5050,5050,5050,5050,0
|
|
20241217,170600,421400985,5050,5050,5050,5050,0
|
|
20241217,170500,421400985,5050,5050,5050,5050,0
|
|
20241217,170400,421400985,5050,5050,5050,5050,0
|
|
20241217,170300,421400985,5050,5050,5050,5050,0
|
|
20241217,170200,421400985,5050,5050,5050,5050,0
|
|
20241217,170100,421400985,5050,5050,5050,5050,0
|
|
20241217,170000,421400985,5050,5050,5050,5050,0
|
|
20241217,165900,421400985,5050,5050,5050,5050,0
|
|
20241217,165800,421400985,5050,5050,5050,5050,0
|
|
20241217,165700,421400985,5050,5050,5050,5050,0
|
|
20241217,165600,421400985,5050,5050,5050,5050,0
|
|
20241217,165500,421400985,5050,5050,5050,5050,0
|
|
20241217,165400,421400985,5050,5050,5050,5050,0
|
|
20241217,165300,421400985,5050,5050,5050,5050,0
|
|
20241217,165200,421400985,5050,5050,5050,5050,0
|
|
20241217,165100,421400985,5050,5050,5050,5050,0
|
|
20241217,165000,421400985,5050,5050,5050,5050,0
|
|
20241217,164900,421400985,5050,5050,5050,5050,0
|
|
20241217,164800,421400985,5050,5050,5050,5050,412
|
|
20241217,164700,421400985,5050,5050,5050,5050,0
|
|
20241217,164600,421400985,5050,5050,5050,5050,0
|
|
20241217,164500,421400985,5050,5050,5050,5050,0
|
|
20241217,164400,421400985,5050,5050,5050,5050,0
|
|
20241217,164300,421400985,5050,5050,5050,5050,0
|
|
20241217,164200,421400985,5050,5050,5050,5050,0
|
|
20241217,164100,421400985,5050,5050,5050,5050,0
|
|
20241217,164000,421400985,5050,5050,5050,5050,0
|
|
20241217,163900,421400985,5050,5050,5050,5050,0
|
|
20241217,163800,421400985,5050,5050,5050,5050,0
|
|
20241217,163700,421400985,5050,5050,5050,5050,0
|
|
20241217,163600,421400985,5050,5050,5050,5050,0
|
|
20241217,163500,421400985,5050,5050,5050,5050,0
|
|
20241217,163400,421400985,5050,5050,5050,5050,0
|
|
20241217,163300,421400985,5050,5050,5050,5050,0
|
|
20241217,163200,421400985,5050,5050,5050,5050,0
|
|
20241217,163100,421400985,5050,5050,5050,5050,0
|
|
20241217,163000,421400985,5050,5050,5050,5050,0
|
|
20241217,162900,421400985,5050,5050,5050,5050,0
|
|
20241217,162800,421400985,5050,5050,5050,5050,0
|
|
20241217,162700,421400985,5050,5050,5050,5050,0
|
|
20241217,162600,421400985,5050,5050,5050,5050,0
|
|
20241217,162500,421400985,5050,5050,5050,5050,0
|
|
20241217,162400,421400985,5050,5050,5050,5050,0
|
|
20241217,162300,421400985,5050,5050,5050,5050,0
|
|
20241217,162200,421400985,5050,5050,5050,5050,0
|
|
20241217,162100,421400985,5050,5050,5050,5050,0
|
|
20241217,162000,421400985,5050,5050,5050,5050,0
|
|
20241217,161900,421400985,5050,5050,5050,5050,0
|
|
20241217,161800,421400985,5050,5050,5050,5050,412
|
|
20241217,161700,421400985,5050,5050,5050,5050,0
|
|
20241217,161600,421400985,5050,5050,5050,5050,0
|
|
20241217,161500,421400985,5050,5050,5050,5050,0
|
|
20241217,161400,421400985,5050,5050,5050,5050,0
|
|
20241217,161300,421400985,5050,5050,5050,5050,0
|
|
20241217,161200,421400985,5050,5050,5050,5050,0
|
|
20241217,161100,421400985,5050,5050,5050,5050,0
|
|
20241217,161000,421400985,5050,5050,5050,5050,0
|
|
20241217,160900,421400985,5050,5050,5050,5050,0
|
|
20241217,160800,421400985,5050,5050,5050,5050,0
|
|
20241217,160700,421400985,5050,5050,5050,5050,0
|
|
20241217,160600,421400985,5050,5050,5050,5050,0
|
|
20241217,160500,421400985,5050,5050,5050,5050,0
|
|
20241217,160400,421400985,5050,5050,5050,5050,0
|
|
20241217,160300,421400985,5050,5050,5050,5050,0
|
|
20241217,160200,421400985,5050,5050,5050,5050,0
|
|
20241217,160100,421400985,5050,5050,5050,5050,0
|
|
20241217,160000,421400985,5050,5050,5050,5050,0
|
|
20241217,155900,421400985,5050,5050,5050,5050,0
|
|
20241217,155800,421400985,5050,5050,5050,5050,0
|
|
20241217,155700,421400985,5050,5050,5050,5050,0
|
|
20241217,155600,421400985,5050,5050,5050,5050,0
|
|
20241217,155500,421400985,5050,5050,5050,5050,0
|
|
20241217,155400,421400985,5050,5050,5050,5050,0
|
|
20241217,155300,421400985,5050,5050,5050,5050,0
|
|
20241217,155200,421400985,5050,5050,5050,5050,0
|
|
20241217,155100,421400985,5050,5050,5050,5050,0
|
|
20241217,155000,421400985,5050,5050,5050,5050,0
|
|
20241217,154900,421400985,5050,5050,5050,5050,0
|
|
20241217,154800,421400985,5050,5050,5050,5050,412
|
|
20241217,154700,421400985,5050,5050,5050,5050,0
|
|
20241217,154600,421400985,5050,5050,5050,5050,0
|
|
20241217,154500,421400985,5050,5050,5050,5050,0
|
|
20241217,154400,421400985,5050,5050,5050,5050,0
|
|
20241217,154300,421400985,5050,5050,5050,5050,0
|
|
20241217,154200,421400985,5050,5050,5050,5050,0
|
|
20241217,154100,421400985,5050,5050,5050,5050,0
|
|
20241217,154000,421400985,5050,5050,5050,5050,0
|
|
20241217,153900,421400985,5050,5050,5050,5050,0
|
|
20241217,153800,421400985,5050,5050,5050,5050,0
|
|
20241217,153700,421400985,5050,5050,5050,5050,0
|
|
20241217,153600,421400985,5050,5050,5050,5050,0
|
|
20241217,153500,421400985,5050,5050,5050,5050,0
|
|
20241217,153400,421400985,5050,5050,5050,5050,0
|
|
20241217,153300,421400985,5050,5050,5050,5050,0
|
|
20241217,153200,421400985,5050,5050,5050,5050,0
|
|
20241217,153100,421400985,5050,5050,5050,5050,0
|
|
20241217,153000,421400985,5050,5050,5050,5050,412
|
|
20241217,152900,419320385,5050,5050,5050,5050,0
|
|
20241217,152800,419320385,5050,5050,5050,5050,0
|
|
20241217,152700,419320385,5050,5050,5050,5050,0
|
|
20241217,152600,419320385,5050,5050,5050,5050,0
|
|
20241217,152500,419320385,5050,5050,5050,5050,0
|
|
20241217,152400,419320385,5050,5050,5050,5050,0
|
|
20241217,152300,419320385,5050,5050,5050,5050,0
|
|
20241217,152200,419320385,5050,5050,5050,5050,0
|
|
20241217,152100,419320385,5050,5050,5050,5050,0
|
|
20241217,152000,419320385,5050,5050,5050,5050,0
|
|
20241217,151900,419320385,5050,5050,5050,5050,7
|
|
20241217,151800,419285035,5040,5040,5040,5040,0
|
|
20241217,151700,419285035,5040,5040,5040,5040,0
|
|
20241217,151600,419285035,5040,5040,5040,5040,0
|
|
20241217,151500,419285035,5040,5040,5040,5040,0
|
|
20241217,151400,419285035,5040,5040,5040,5040,0
|
|
20241217,151300,419285035,5040,5040,5040,5040,0
|
|
20241217,151200,419285035,5040,5040,5040,5040,0
|
|
20241217,151100,419285035,5040,5040,5040,5040,0
|
|
20241217,151000,419285035,5040,5050,5050,5040,652
|
|
20241217,150900,415994865,5050,5050,5050,5050,0
|
|
20241217,150800,415994865,5050,5050,5050,5050,205
|
|
20241217,150700,414959615,5060,5060,5060,5060,0
|
|
20241217,150600,414959615,5060,5060,5060,5060,6
|
|
20241217,150500,414929255,5060,5060,5060,5060,1192
|
|
20241217,150400,408897735,5060,5060,5060,5060,0
|
|
20241217,150300,408897735,5060,5060,5060,5060,0
|
|
20241217,150200,408897735,5060,5060,5060,5060,0
|
|
20241217,150100,408897735,5060,5060,5060,5060,0
|
|
20241217,150000,408897735,5060,5060,5060,5060,0
|
|
20241217,145900,408897735,5060,5050,5060,5050,3082
|
|
20241217,145800,393329835,5050,5050,5050,5050,0
|
|
20241217,145700,393329835,5050,5050,5050,5050,0
|
|
20241217,145600,393329835,5050,5050,5050,5050,0
|
|
20241217,145500,393329835,5050,5040,5050,5040,2218
|
|
20241217,145400,382141115,5050,5050,5050,5050,5
|
|
20241217,145300,382115865,5050,5040,5050,5040,2694
|
|
20241217,145200,368518105,5050,5050,5050,5050,1374
|
|
20241217,145100,361579405,5050,5050,5050,5050,198
|
|
20241217,145000,360579505,5050,5050,5050,5050,0
|
|
20241217,144900,360579505,5050,5050,5050,5050,2
|
|
20241217,144800,360569405,5050,5040,5050,5040,866
|
|
20241217,144700,356204175,5050,5050,5050,5050,0
|
|
20241217,144600,356204175,5050,5050,5050,5050,0
|
|
20241217,144500,356204175,5050,5050,5050,5050,0
|
|
20241217,144400,356204175,5050,5050,5050,5050,0
|
|
20241217,144300,356204175,5050,5050,5050,5050,0
|
|
20241217,144200,356204175,5050,5050,5050,5050,0
|
|
20241217,144100,356204175,5050,5050,5050,5050,0
|
|
20241217,144000,356204175,5050,5050,5050,5050,0
|
|
20241217,143900,356204175,5050,5050,5050,5050,0
|
|
20241217,143800,356204175,5050,5050,5050,5050,0
|
|
20241217,143700,356204175,5050,5050,5050,5050,0
|
|
20241217,143600,356204175,5050,5050,5050,5050,0
|
|
20241217,143500,356204175,5050,5050,5050,5050,0
|
|
20241217,143400,356204175,5050,5050,5050,5050,0
|
|
20241217,143300,356204175,5050,5050,5050,5050,0
|
|
20241217,143200,356204175,5050,5050,5050,5050,0
|
|
20241217,143100,356204175,5050,5040,5050,5040,21
|
|
20241217,143000,356098135,5050,5050,5050,5050,0
|
|
20241217,142900,356098135,5050,5050,5050,5050,0
|
|
20241217,142800,356098135,5050,5050,5050,5050,11
|
|
20241217,142700,356042585,5040,5040,5040,5040,1
|
|
20241217,142600,356037545,5050,5050,5050,5050,15
|
|
20241217,142500,355961795,5040,5040,5040,5040,12
|
|
20241217,142400,355901315,5050,5050,5050,5050,0
|
|
20241217,142300,355901315,5050,5050,5050,5050,1
|
|
20241217,142200,355896265,5050,5050,5050,5050,0
|
|
20241217,142100,355896265,5050,5050,5050,5050,0
|
|
20241217,142000,355896265,5050,5050,5050,5050,0
|
|
20241217,141900,355896265,5050,5040,5050,5040,1108
|
|
20241217,141800,350311925,5040,5040,5040,5040,0
|
|
20241217,141700,350311925,5040,5040,5040,5040,0
|
|
20241217,141600,350311925,5040,5040,5040,5040,0
|
|
20241217,141500,350311925,5040,5040,5040,5040,0
|
|
20241217,141400,350311925,5040,5040,5040,5030,1003
|
|
20241217,141300,345266815,5050,5030,5050,5030,1014
|
|
20241217,141200,340158245,5030,5010,5030,5010,406
|
|
20241217,141100,338121115,4995,5010,5010,4995,1511
|
|
20241217,141000,330571120,5030,5030,5030,5030,0
|
|
20241217,140900,330571120,5030,5020,5030,5020,7
|
|
20241217,140800,330535970,5000,5000,5000,5000,0
|
|
20241217,140700,330535970,5000,5000,5000,5000,10
|
|
20241217,140600,330485970,5000,5000,5000,5000,80
|
|
20241217,140500,330085970,5000,5030,5030,5000,5150
|
|
20241217,140400,304328100,5000,5000,5000,5000,0
|
|
20241217,140300,304328100,5000,5000,5000,5000,0
|
|
20241217,140200,304328100,5000,5000,5000,5000,0
|
|
20241217,140100,304328100,5000,5010,5010,5000,119
|
|
20241217,140000,303732970,5000,5000,5000,5000,0
|
|
20241217,135900,303732970,5000,5000,5000,5000,0
|
|
20241217,135800,303732970,5000,5000,5000,5000,0
|
|
20241217,135700,303732970,5000,5000,5000,5000,0
|
|
20241217,135600,303732970,5000,5000,5000,5000,0
|
|
20241217,135500,303732970,5000,5000,5000,5000,0
|
|
20241217,135400,303732970,5000,5000,5000,5000,0
|
|
20241217,135300,303732970,5000,5000,5000,5000,0
|
|
20241217,135200,303732970,5000,5040,5040,5000,452
|
|
20241217,135100,301468590,5040,5040,5040,5040,0
|
|
20241217,135000,301468590,5040,5040,5040,5040,0
|
|
20241217,134900,301468590,5040,5040,5040,5040,0
|
|
20241217,134800,301468590,5040,5040,5040,5040,0
|
|
20241217,134700,301468590,5040,5040,5040,5040,0
|
|
20241217,134600,301468590,5040,5040,5040,5040,0
|
|
20241217,134500,301468590,5040,5040,5040,5040,0
|
|
20241217,134400,301468590,5040,5040,5040,5040,0
|
|
20241217,134300,301468590,5040,5040,5040,5040,35
|
|
20241217,134200,301292190,5040,5040,5040,5040,76
|
|
20241217,134100,300909150,5010,5010,5010,5010,111
|
|
20241217,134000,300353040,5020,5020,5020,5020,0
|
|
20241217,133900,300353040,5020,5020,5020,5020,0
|
|
20241217,133800,300353040,5020,5020,5020,5020,0
|
|
20241217,133700,300353040,5020,5020,5020,5020,0
|
|
20241217,133600,300353040,5020,5020,5020,5020,0
|
|
20241217,133500,300353040,5020,5020,5020,5020,250
|
|
20241217,133400,299098040,5050,5050,5050,5050,0
|
|
20241217,133300,299098040,5050,5040,5050,5040,93
|
|
20241217,133200,298629310,5010,5010,5010,5010,0
|
|
20241217,133100,298629310,5010,5010,5010,5010,0
|
|
20241217,133000,298629310,5010,5010,5010,5010,0
|
|
20241217,132900,298629310,5010,5010,5010,5010,0
|
|
20241217,132800,298629310,5010,5010,5010,5010,0
|
|
20241217,132700,298629310,5010,5010,5010,5010,0
|
|
20241217,132600,298629310,5010,5010,5010,5010,0
|
|
20241217,132500,298629310,5010,5010,5010,5010,0
|
|
20241217,132400,298629310,5010,5010,5010,5010,455
|
|
20241217,132300,296349760,5030,5030,5030,5030,500
|
|
20241217,132200,293834760,5030,5030,5030,5030,1
|
|
20241217,132100,293829730,5020,5020,5020,5020,0
|
|
20241217,132000,293829730,5020,5020,5020,5020,0
|
|
20241217,131900,293829730,5020,5020,5020,5020,0
|
|
20241217,131800,293829730,5020,5020,5020,5020,0
|
|
20241217,131700,293829730,5020,5020,5020,5020,0
|
|
20241217,131600,293829730,5020,5020,5020,5020,0
|
|
20241217,131500,293829730,5020,5020,5020,5020,40
|
|
20241217,131400,293628930,5020,5020,5020,5020,0
|
|
20241217,131300,293628930,5020,5020,5020,5020,0
|
|
20241217,131200,293628930,5020,5020,5020,5020,501
|
|
20241217,131100,291113910,5010,5020,5020,5010,11
|
|
20241217,131000,291058790,5010,5010,5010,5010,0
|
|
20241217,130900,291058790,5010,5010,5010,5010,0
|
|
20241217,130800,291058790,5010,5010,5010,5010,0
|
|
20241217,130700,291058790,5010,5010,5010,5010,0
|
|
20241217,130600,291058790,5010,5010,5010,5010,0
|
|
20241217,130500,291058790,5010,5010,5010,5010,0
|
|
20241217,130400,291058790,5010,5010,5010,5010,0
|
|
20241217,130300,291058790,5010,5010,5010,5010,0
|
|
20241217,130200,291058790,5010,5010,5010,5010,0
|
|
20241217,130100,291058790,5010,5010,5010,5010,30
|
|
20241217,130000,290908490,5000,5000,5000,5000,0
|
|
20241217,125900,290908490,5000,5000,5000,5000,327
|
|
20241217,125800,289273490,5000,5000,5000,5000,0
|
|
20241217,125700,289273490,5000,5000,5000,5000,0
|
|
20241217,125600,289273490,5000,5000,5000,5000,0
|
|
20241217,125500,289273490,5000,5000,5000,5000,0
|
|
20241217,125400,289273490,5000,5000,5000,5000,0
|
|
20241217,125300,289273490,5000,5000,5000,5000,1290
|
|
20241217,125200,282823490,5000,5000,5000,5000,0
|
|
20241217,125100,282823490,5000,5000,5000,5000,0
|
|
20241217,125000,282823490,5000,5000,5000,5000,0
|
|
20241217,124900,282823490,5000,5000,5000,5000,455
|
|
20241217,124800,280548490,5020,5020,5020,5020,0
|
|
20241217,124700,280548490,5020,5020,5020,5020,0
|
|
20241217,124600,280548490,5020,5020,5020,5020,0
|
|
20241217,124500,280548490,5020,5010,5020,5010,500
|
|
20241217,124400,278038530,5010,5010,5010,5010,0
|
|
20241217,124300,278038530,5010,5010,5010,5010,0
|
|
20241217,124200,278038530,5010,5010,5010,5010,0
|
|
20241217,124100,278038530,5010,5010,5010,5010,0
|
|
20241217,124000,278038530,5010,5010,5010,5010,0
|
|
20241217,123900,278038530,5010,5010,5010,5010,36
|
|
20241217,123800,277858170,5020,5020,5020,5020,0
|
|
20241217,123700,277858170,5020,5020,5020,5020,0
|
|
20241217,123600,277858170,5020,5020,5020,5020,0
|
|
20241217,123500,277858170,5020,5020,5020,5020,0
|
|
20241217,123400,277858170,5020,5020,5020,5020,0
|
|
20241217,123300,277858170,5020,5020,5020,5020,0
|
|
20241217,123200,277858170,5020,5020,5020,5020,12
|
|
20241217,123100,277797930,5020,5020,5020,5020,0
|
|
20241217,123000,277797930,5020,5020,5020,5020,0
|
|
20241217,122900,277797930,5020,5020,5020,5020,250
|
|
20241217,122800,276542930,5010,5010,5010,5010,0
|
|
20241217,122700,276542930,5010,5010,5010,5010,10
|
|
20241217,122600,276492830,5000,5000,5000,5000,0
|
|
20241217,122500,276492830,5000,5000,5000,5000,0
|
|
20241217,122400,276492830,5000,5010,5010,5000,108
|
|
20241217,122300,275952650,5010,5020,5020,5010,233
|
|
20241217,122200,274785280,5010,5010,5010,5010,7691
|
|
20241217,122100,236253370,5010,5010,5010,5010,1
|
|
20241217,122000,236248360,5050,5050,5050,5050,0
|
|
20241217,121900,236248360,5050,5050,5050,5050,100
|
|
20241217,121800,235743360,5060,5060,5060,5060,0
|
|
20241217,121700,235743360,5060,5060,5060,5060,0
|
|
20241217,121600,235743360,5060,5060,5060,5060,1
|
|
20241217,121500,235738300,5050,5020,5050,5020,100
|
|
20241217,121400,235235280,5060,5060,5060,5060,0
|
|
20241217,121300,235235280,5060,5060,5060,5060,0
|
|
20241217,121200,235235280,5060,5060,5060,5060,0
|
|
20241217,121100,235235280,5060,5060,5060,5060,0
|
|
20241217,121000,235235280,5060,5060,5060,5060,0
|
|
20241217,120900,235235280,5060,5060,5060,5060,0
|
|
20241217,120800,235235280,5060,5060,5060,5060,0
|
|
20241217,120700,235235280,5060,5060,5060,5060,0
|
|
20241217,120600,235235280,5060,5060,5060,5060,0
|
|
20241217,120500,235235280,5060,5060,5060,5060,0
|
|
20241217,120400,235235280,5060,5060,5060,5060,0
|
|
20241217,120300,235235280,5060,5060,5060,5060,0
|
|
20241217,120200,235235280,5060,5060,5060,5060,0
|
|
20241217,120100,235235280,5060,5060,5060,5060,0
|
|
20241217,120000,235235280,5060,5060,5060,5060,0
|
|
20241217,115900,235235280,5060,5020,5060,5020,25
|
|
20241217,115800,235109420,5020,5020,5020,5020,0
|
|
20241217,115700,235109420,5020,5020,5020,5020,0
|
|
20241217,115600,235109420,5020,5020,5020,5020,0
|
|
20241217,115500,235109420,5020,5020,5020,5020,173
|
|
20241217,115400,234240960,5020,5020,5020,5020,22
|
|
20241217,115300,234130520,5020,5020,5020,5020,375
|
|
20241217,115200,232248020,5020,5020,5020,5020,0
|
|
20241217,115100,232248020,5020,5020,5020,5020,0
|
|
20241217,115000,232248020,5020,5020,5020,5020,455
|
|
20241217,114900,229963920,5030,5030,5030,5030,0
|
|
20241217,114800,229963920,5030,5030,5030,5030,0
|
|
20241217,114700,229963920,5030,5030,5030,5030,0
|
|
20241217,114600,229963920,5030,5030,5030,5030,0
|
|
20241217,114500,229963920,5030,5030,5030,5030,100
|
|
20241217,114400,229460920,5050,5050,5050,5050,0
|
|
20241217,114300,229460920,5050,5050,5050,5050,0
|
|
20241217,114200,229460920,5050,5050,5050,5050,600
|
|
20241217,114100,226430920,5030,5030,5030,5030,25
|
|
20241217,114000,226305170,5050,5010,5050,5010,7429
|
|
20241217,113900,188811340,5010,5010,5010,5010,1
|
|
20241217,113800,188806330,5060,5050,5060,5050,200
|
|
20241217,113700,187796270,5050,5050,5050,5050,0
|
|
20241217,113600,187796270,5050,5050,5050,5050,1
|
|
20241217,113500,187791220,5040,5040,5040,5040,0
|
|
20241217,113400,187791220,5040,5020,5040,5020,24
|
|
20241217,113300,187670690,5020,5020,5020,5020,5
|
|
20241217,113200,187645590,5020,5020,5020,5020,0
|
|
20241217,113100,187645590,5020,5020,5020,5020,0
|
|
20241217,113000,187645590,5020,5020,5020,5020,0
|
|
20241217,112900,187645590,5020,5020,5020,5020,0
|
|
20241217,112800,187645590,5020,5020,5020,5020,1
|
|
20241217,112700,187640570,5020,5020,5020,5020,0
|
|
20241217,112600,187640570,5020,5020,5020,5020,0
|
|
20241217,112500,187640570,5020,5020,5020,5020,20
|
|
20241217,112400,187540170,5040,5040,5040,5040,0
|
|
20241217,112300,187540170,5040,5040,5040,5040,0
|
|
20241217,112200,187540170,5040,5040,5040,5040,3
|
|
20241217,112100,187525050,5000,5020,5020,5000,455
|
|
20241217,112000,185249890,5020,5020,5020,5020,0
|
|
20241217,111900,185249890,5020,5020,5020,5020,0
|
|
20241217,111800,185249890,5020,5020,5020,5020,0
|
|
20241217,111700,185249890,5020,5020,5020,5020,92
|
|
20241217,111600,184788050,5020,5020,5020,5020,2
|
|
20241217,111500,184778010,5010,5010,5010,5010,30
|
|
20241217,111400,184627710,5010,5010,5010,5010,1
|
|
20241217,111300,184622700,5030,5030,5030,5030,0
|
|
20241217,111200,184622700,5030,5030,5030,5030,0
|
|
20241217,111100,184622700,5030,5030,5030,5030,50
|
|
20241217,111000,184371200,5040,5030,5040,5030,100
|
|
20241217,110900,183867700,5040,5030,5040,5030,35
|
|
20241217,110800,183691500,5010,5010,5010,5010,10
|
|
20241217,110700,183641400,5040,5010,5040,5010,119
|
|
20241217,110600,183044890,5030,5030,5030,5030,0
|
|
20241217,110500,183044890,5030,5030,5030,5030,0
|
|
20241217,110400,183044890,5030,5020,5030,5020,100
|
|
20241217,110300,182542090,5030,5030,5030,5030,0
|
|
20241217,110200,182542090,5030,5030,5030,5030,2
|
|
20241217,110100,182532030,5030,5030,5030,5030,0
|
|
20241217,110000,182532030,5030,5030,5030,5030,100
|
|
20241217,105900,182029030,5050,5050,5050,5050,0
|
|
20241217,105800,182029030,5050,5050,5050,5050,0
|
|
20241217,105700,182029030,5050,5030,5050,5030,49
|
|
20241217,105600,181782510,5030,5020,5030,5020,600
|
|
20241217,105500,178769550,5000,5000,5000,5000,100
|
|
20241217,105400,178269550,5000,5000,5000,4995,651
|
|
20241217,105300,175014895,5000,5000,5000,5000,500
|
|
20241217,105200,172514895,5030,5030,5030,5030,300
|
|
20241217,105100,171005895,5040,5040,5040,5040,0
|
|
20241217,105000,171005895,5040,5040,5040,5000,556
|
|
20241217,104900,168221855,5050,5050,5050,5050,0
|
|
20241217,104800,168221855,5050,5050,5050,5050,0
|
|
20241217,104700,168221855,5050,5050,5050,5050,0
|
|
20241217,104600,168221855,5050,5050,5050,5050,0
|
|
20241217,104500,168221855,5050,5040,5050,5040,25
|
|
20241217,104400,168095845,5040,5010,5040,5010,100
|
|
20241217,104300,167592755,5020,5020,5020,5020,0
|
|
20241217,104200,167592755,5020,5020,5020,5020,0
|
|
20241217,104100,167592755,5020,5020,5020,5020,0
|
|
20241217,104000,167592755,5020,5020,5020,5020,0
|
|
20241217,103900,167592755,5020,5020,5020,5020,0
|
|
20241217,103800,167592755,5020,5020,5020,5020,0
|
|
20241217,103700,167592755,5020,5020,5020,5020,0
|
|
20241217,103600,167592755,5020,5000,5020,5000,238
|
|
20241217,103500,166402295,5010,5010,5010,5010,100
|
|
20241217,103400,165901295,5000,5000,5000,5000,781
|
|
20241217,103300,161996295,5010,5010,5010,5010,22
|
|
20241217,103200,161886075,5000,5000,5000,5000,0
|
|
20241217,103100,161886075,5000,5010,5010,5000,1004
|
|
20241217,103000,156865305,5050,5050,5050,5050,0
|
|
20241217,102900,156865305,5050,5010,5050,5010,1143
|
|
20241217,102800,151138235,5050,5050,5050,5050,0
|
|
20241217,102700,151138235,5050,5050,5050,5050,0
|
|
20241217,102600,151138235,5050,5010,5050,5010,456
|
|
20241217,102500,148853635,5050,5050,5050,5050,0
|
|
20241217,102400,148853635,5050,5010,5050,5010,27
|
|
20241217,102300,148717835,5050,5050,5050,5050,0
|
|
20241217,102200,148717835,5050,5050,5050,5050,0
|
|
20241217,102100,148717835,5050,5050,5050,5050,0
|
|
20241217,102000,148717835,5050,5050,5050,5050,0
|
|
20241217,101900,148717835,5050,5050,5050,5050,1
|
|
20241217,101800,148712785,5050,5050,5050,5050,0
|
|
20241217,101700,148712785,5050,5050,5050,5050,0
|
|
20241217,101600,148712785,5050,5050,5050,5050,0
|
|
20241217,101500,148712785,5050,5050,5050,5050,0
|
|
20241217,101400,148712785,5050,5010,5050,5010,26
|
|
20241217,101300,148581965,5050,5050,5050,5050,0
|
|
20241217,101200,148581965,5050,5050,5050,5050,0
|
|
20241217,101100,148581965,5050,5050,5050,5050,0
|
|
20241217,101000,148581965,5050,5050,5050,5050,0
|
|
20241217,100900,148581965,5050,5050,5050,5050,0
|
|
20241217,100800,148581965,5050,5050,5050,5050,3
|
|
20241217,100700,148566815,5050,5050,5050,5020,357
|
|
20241217,100600,146774585,5050,5050,5050,5050,0
|
|
20241217,100500,146774585,5050,5050,5050,5050,0
|
|
20241217,100400,146774585,5050,5050,5050,5040,106
|
|
20241217,100300,146239485,5050,5050,5050,5050,10
|
|
20241217,100200,146188985,5060,5030,5060,5020,256
|
|
20241217,100100,144901205,5060,5060,5060,5060,13
|
|
20241217,100000,144835425,5060,5060,5060,5060,0
|
|
20241217,095900,144835425,5060,5060,5060,5060,0
|
|
20241217,095800,144835425,5060,5060,5060,5060,0
|
|
20241217,095700,144835425,5060,5060,5060,5060,0
|
|
20241217,095600,144835425,5060,5030,5060,5020,1456
|
|
20241217,095500,137506265,5030,5010,5030,5010,23
|
|
20241217,095400,137391015,5010,5010,5010,5010,0
|
|
20241217,095300,137391015,5010,5010,5010,5010,0
|
|
20241217,095200,137391015,5010,5010,5010,5010,78
|
|
20241217,095100,137000235,5020,5020,5020,5020,0
|
|
20241217,095000,137000235,5020,5020,5020,5020,20
|
|
20241217,094900,136899835,5030,5030,5030,5030,0
|
|
20241217,094800,136899835,5030,5030,5030,5030,0
|
|
20241217,094700,136899835,5030,5030,5030,5030,0
|
|
20241217,094600,136899835,5030,5030,5030,5030,0
|
|
20241217,094500,136899835,5030,5030,5030,5030,0
|
|
20241217,094400,136899835,5030,5030,5030,5030,0
|
|
20241217,094300,136899835,5030,5020,5030,5020,18
|
|
20241217,094200,136809465,5020,5030,5030,5020,24
|
|
20241217,094100,136688755,5030,5030,5030,5030,3
|
|
20241217,094000,136673665,5050,5050,5050,5050,0
|
|
20241217,093900,136673665,5050,5050,5050,5050,0
|
|
20241217,093800,136673665,5050,5050,5050,5050,0
|
|
20241217,093700,136673665,5050,5050,5050,5050,0
|
|
20241217,093600,136673665,5050,5050,5050,4995,3601
|
|
20241217,093500,118617500,5050,5040,5050,5040,3000
|
|
20241217,093400,103467520,5020,5010,5020,5010,1181
|
|
20241217,093300,97545620,4995,5010,5010,4995,3504
|
|
20241217,093200,80039220,5020,5020,5020,5020,0
|
|
20241217,093100,80039220,5020,5020,5020,5020,1053
|
|
20241217,093000,74753160,5000,5010,5010,5000,5000
|
|
20241217,092900,49746380,5030,5030,5030,5030,0
|
|
20241217,092800,49746380,5030,5030,5030,5030,0
|
|
20241217,092700,49746380,5030,5030,5030,5030,50
|
|
20241217,092600,49494880,5030,5020,5030,5020,2
|
|
20241217,092500,49484830,5010,5010,5010,5010,1
|
|
20241217,092400,49479820,5000,5020,5020,5000,1037
|
|
20241217,092300,44293670,5030,5030,5030,5030,6
|
|
20241217,092200,44263490,5050,5050,5050,5050,0
|
|
20241217,092100,44263490,5050,5050,5050,5050,0
|
|
20241217,092000,44263490,5050,5050,5050,5050,0
|
|
20241217,091900,44263490,5050,5050,5050,5050,0
|
|
20241217,091800,44263490,5050,5050,5050,5050,0
|
|
20241217,091700,44263490,5050,5050,5050,5050,208
|
|
20241217,091600,43213090,5050,5050,5050,5050,1
|
|
20241217,091500,43208040,5050,5040,5050,5020,26
|
|
20241217,091400,43077060,5020,5030,5030,5020,2388
|
|
20241217,091300,31089290,5030,5050,5050,5030,2005
|
|
20241217,091200,20994110,5070,5070,5070,5070,0
|
|
20241217,091100,20994110,5070,5070,5070,5070,0
|
|
20241217,091000,20994110,5070,5070,5070,5070,0
|
|
20241217,090900,20994110,5070,5070,5070,5070,0
|
|
20241217,090800,20994110,5070,5070,5070,5070,0
|
|
20241217,090700,20994110,5070,5070,5070,5070,1
|
|
20241217,090600,20989040,5060,5050,5060,5050,1576
|
|
20241217,090500,13024480,5060,5060,5060,5060,0
|
|
20241217,090400,13024480,5060,5050,5060,5050,2000
|
|
20241217,090300,2914480,5070,5070,5070,5070,0
|
|
20241217,090200,2914480,5070,5050,5070,5030,456
|
|
20241217,090100,617760,5060,5060,5060,5060,0
|
|
20241217,090000,617760,5060,5080,5080,5060,122
|