651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,194800,456103235,5060,5060,5060,5060,571
|
|
20241218,194700,456103235,5060,5060,5060,5060,0
|
|
20241218,194600,456103235,5060,5060,5060,5060,0
|
|
20241218,194500,456103235,5060,5060,5060,5060,0
|
|
20241218,194400,456103235,5060,5060,5060,5060,0
|
|
20241218,194300,456103235,5060,5060,5060,5060,0
|
|
20241218,194200,456103235,5060,5060,5060,5060,0
|
|
20241218,194100,456103235,5060,5060,5060,5060,0
|
|
20241218,194000,456103235,5060,5060,5060,5060,0
|
|
20241218,193900,456103235,5060,5060,5060,5060,0
|
|
20241218,193800,456103235,5060,5060,5060,5060,0
|
|
20241218,193700,456103235,5060,5060,5060,5060,0
|
|
20241218,193600,456103235,5060,5060,5060,5060,0
|
|
20241218,193500,456103235,5060,5060,5060,5060,0
|
|
20241218,193400,456103235,5060,5060,5060,5060,0
|
|
20241218,193300,456103235,5060,5060,5060,5060,0
|
|
20241218,193200,456103235,5060,5060,5060,5060,0
|
|
20241218,193100,456103235,5060,5060,5060,5060,0
|
|
20241218,193000,456103235,5060,5060,5060,5060,0
|
|
20241218,192900,456103235,5060,5060,5060,5060,0
|
|
20241218,192800,456103235,5060,5060,5060,5060,0
|
|
20241218,192700,456103235,5060,5060,5060,5060,0
|
|
20241218,192600,456103235,5060,5060,5060,5060,0
|
|
20241218,192500,456103235,5060,5060,5060,5060,0
|
|
20241218,192400,456103235,5060,5060,5060,5060,0
|
|
20241218,192300,456103235,5060,5060,5060,5060,0
|
|
20241218,192200,456103235,5060,5060,5060,5060,0
|
|
20241218,192100,456103235,5060,5060,5060,5060,0
|
|
20241218,192000,456103235,5060,5060,5060,5060,0
|
|
20241218,191900,456103235,5060,5060,5060,5060,0
|
|
20241218,191800,456103235,5060,5060,5060,5060,571
|
|
20241218,191700,456103235,5060,5060,5060,5060,0
|
|
20241218,191600,456103235,5060,5060,5060,5060,0
|
|
20241218,191500,456103235,5060,5060,5060,5060,0
|
|
20241218,191400,456103235,5060,5060,5060,5060,0
|
|
20241218,191300,456103235,5060,5060,5060,5060,0
|
|
20241218,191200,456103235,5060,5060,5060,5060,0
|
|
20241218,191100,456103235,5060,5060,5060,5060,0
|
|
20241218,191000,456103235,5060,5060,5060,5060,0
|
|
20241218,190900,456103235,5060,5060,5060,5060,0
|
|
20241218,190800,456103235,5060,5060,5060,5060,0
|
|
20241218,190700,456103235,5060,5060,5060,5060,0
|
|
20241218,190600,456103235,5060,5060,5060,5060,0
|
|
20241218,190500,456103235,5060,5060,5060,5060,0
|
|
20241218,190400,456103235,5060,5060,5060,5060,0
|
|
20241218,190300,456103235,5060,5060,5060,5060,0
|
|
20241218,190200,456103235,5060,5060,5060,5060,0
|
|
20241218,190100,456103235,5060,5060,5060,5060,0
|
|
20241218,190000,456103235,5060,5060,5060,5060,0
|
|
20241218,185900,456103235,5060,5060,5060,5060,0
|
|
20241218,185800,456103235,5060,5060,5060,5060,0
|
|
20241218,185700,456103235,5060,5060,5060,5060,0
|
|
20241218,185600,456103235,5060,5060,5060,5060,0
|
|
20241218,185500,456103235,5060,5060,5060,5060,0
|
|
20241218,185400,456103235,5060,5060,5060,5060,0
|
|
20241218,185300,456103235,5060,5060,5060,5060,0
|
|
20241218,185200,456103235,5060,5060,5060,5060,0
|
|
20241218,185100,456103235,5060,5060,5060,5060,0
|
|
20241218,185000,456103235,5060,5060,5060,5060,0
|
|
20241218,184900,456103235,5060,5060,5060,5060,0
|
|
20241218,184800,456103235,5060,5060,5060,5060,571
|
|
20241218,184700,456103235,5060,5060,5060,5060,0
|
|
20241218,184600,456103235,5060,5060,5060,5060,0
|
|
20241218,184500,456103235,5060,5060,5060,5060,0
|
|
20241218,184400,456103235,5060,5060,5060,5060,0
|
|
20241218,184300,456103235,5060,5060,5060,5060,0
|
|
20241218,184200,456103235,5060,5060,5060,5060,0
|
|
20241218,184100,456103235,5060,5060,5060,5060,0
|
|
20241218,184000,456103235,5060,5060,5060,5060,0
|
|
20241218,183900,456103235,5060,5060,5060,5060,0
|
|
20241218,183800,456103235,5060,5060,5060,5060,0
|
|
20241218,183700,456103235,5060,5060,5060,5060,0
|
|
20241218,183600,456103235,5060,5060,5060,5060,0
|
|
20241218,183500,456103235,5060,5060,5060,5060,0
|
|
20241218,183400,456103235,5060,5060,5060,5060,0
|
|
20241218,183300,456103235,5060,5060,5060,5060,0
|
|
20241218,183200,456103235,5060,5060,5060,5060,0
|
|
20241218,183100,456103235,5060,5060,5060,5060,0
|
|
20241218,183000,456103235,5060,5060,5060,5060,0
|
|
20241218,182900,456103235,5060,5060,5060,5060,0
|
|
20241218,182800,456103235,5060,5060,5060,5060,0
|
|
20241218,182700,456103235,5060,5060,5060,5060,0
|
|
20241218,182600,456103235,5060,5060,5060,5060,0
|
|
20241218,182500,456103235,5060,5060,5060,5060,0
|
|
20241218,182400,456103235,5060,5060,5060,5060,0
|
|
20241218,182300,456103235,5060,5060,5060,5060,0
|
|
20241218,182200,456103235,5060,5060,5060,5060,0
|
|
20241218,182100,456103235,5060,5060,5060,5060,0
|
|
20241218,182000,456103235,5060,5060,5060,5060,0
|
|
20241218,181900,456103235,5060,5060,5060,5060,0
|
|
20241218,181800,456103235,5060,5060,5060,5060,571
|
|
20241218,181700,456103235,5060,5060,5060,5060,0
|
|
20241218,181600,456103235,5060,5060,5060,5060,0
|
|
20241218,181500,456103235,5060,5060,5060,5060,0
|
|
20241218,181400,456103235,5060,5060,5060,5060,0
|
|
20241218,181300,456103235,5060,5060,5060,5060,0
|
|
20241218,181200,456103235,5060,5060,5060,5060,0
|
|
20241218,181100,456103235,5060,5060,5060,5060,0
|
|
20241218,181000,456103235,5060,5060,5060,5060,0
|
|
20241218,180900,456103235,5060,5060,5060,5060,0
|
|
20241218,180800,456103235,5060,5060,5060,5060,0
|
|
20241218,180700,456103235,5060,5060,5060,5060,0
|
|
20241218,180600,456103235,5060,5060,5060,5060,0
|
|
20241218,180500,456103235,5060,5060,5060,5060,0
|
|
20241218,180400,456103235,5060,5060,5060,5060,0
|
|
20241218,180300,456103235,5060,5060,5060,5060,0
|
|
20241218,180200,456103235,5060,5060,5060,5060,0
|
|
20241218,180100,456103235,5060,5060,5060,5060,0
|
|
20241218,180000,456103235,5060,5060,5060,5060,0
|
|
20241218,175900,456103235,5060,5060,5060,5060,0
|
|
20241218,175800,456103235,5060,5060,5060,5060,0
|
|
20241218,175700,456103235,5060,5060,5060,5060,0
|
|
20241218,175600,456103235,5060,5060,5060,5060,0
|
|
20241218,175500,456103235,5060,5060,5060,5060,0
|
|
20241218,175400,456103235,5060,5060,5060,5060,0
|
|
20241218,175300,456103235,5060,5060,5060,5060,0
|
|
20241218,175200,456103235,5060,5060,5060,5060,0
|
|
20241218,175100,456103235,5060,5060,5060,5060,0
|
|
20241218,175000,456103235,5060,5060,5060,5060,0
|
|
20241218,174900,456103235,5060,5060,5060,5060,0
|
|
20241218,174800,456103235,5060,5060,5060,5060,571
|
|
20241218,174700,456103235,5060,5060,5060,5060,0
|
|
20241218,174600,456103235,5060,5060,5060,5060,0
|
|
20241218,174500,456103235,5060,5060,5060,5060,0
|
|
20241218,174400,456103235,5060,5060,5060,5060,0
|
|
20241218,174300,456103235,5060,5060,5060,5060,0
|
|
20241218,174200,456103235,5060,5060,5060,5060,0
|
|
20241218,174100,456103235,5060,5060,5060,5060,0
|
|
20241218,174000,456103235,5060,5060,5060,5060,0
|
|
20241218,173900,456103235,5060,5060,5060,5060,0
|
|
20241218,173800,456103235,5060,5060,5060,5060,0
|
|
20241218,173700,456103235,5060,5060,5060,5060,0
|
|
20241218,173600,456103235,5060,5060,5060,5060,0
|
|
20241218,173500,456103235,5060,5060,5060,5060,0
|
|
20241218,173400,456103235,5060,5060,5060,5060,0
|
|
20241218,173300,456103235,5060,5060,5060,5060,0
|
|
20241218,173200,456103235,5060,5060,5060,5060,0
|
|
20241218,173100,456103235,5060,5060,5060,5060,0
|
|
20241218,173000,456103235,5060,5060,5060,5060,0
|
|
20241218,172900,456103235,5060,5060,5060,5060,0
|
|
20241218,172800,456103235,5060,5060,5060,5060,0
|
|
20241218,172700,456103235,5060,5060,5060,5060,0
|
|
20241218,172600,456103235,5060,5060,5060,5060,0
|
|
20241218,172500,456103235,5060,5060,5060,5060,0
|
|
20241218,172400,456103235,5060,5060,5060,5060,0
|
|
20241218,172300,456103235,5060,5060,5060,5060,0
|
|
20241218,172200,456103235,5060,5060,5060,5060,0
|
|
20241218,172100,456103235,5060,5060,5060,5060,0
|
|
20241218,172000,456103235,5060,5060,5060,5060,0
|
|
20241218,171900,456103235,5060,5060,5060,5060,0
|
|
20241218,171800,456103235,5060,5060,5060,5060,571
|
|
20241218,171700,456103235,5060,5060,5060,5060,0
|
|
20241218,171600,456103235,5060,5060,5060,5060,0
|
|
20241218,171500,456103235,5060,5060,5060,5060,0
|
|
20241218,171400,456103235,5060,5060,5060,5060,0
|
|
20241218,171300,456103235,5060,5060,5060,5060,0
|
|
20241218,171200,456103235,5060,5060,5060,5060,0
|
|
20241218,171100,456103235,5060,5060,5060,5060,0
|
|
20241218,171000,456103235,5060,5060,5060,5060,0
|
|
20241218,170900,456103235,5060,5060,5060,5060,0
|
|
20241218,170800,456103235,5060,5060,5060,5060,0
|
|
20241218,170700,456103235,5060,5060,5060,5060,0
|
|
20241218,170600,456103235,5060,5060,5060,5060,0
|
|
20241218,170500,456103235,5060,5060,5060,5060,0
|
|
20241218,170400,456103235,5060,5060,5060,5060,0
|
|
20241218,170300,456103235,5060,5060,5060,5060,0
|
|
20241218,170200,456103235,5060,5060,5060,5060,0
|
|
20241218,170100,456103235,5060,5060,5060,5060,0
|
|
20241218,170000,456103235,5060,5060,5060,5060,0
|
|
20241218,165900,456103235,5060,5060,5060,5060,0
|
|
20241218,165800,456103235,5060,5060,5060,5060,0
|
|
20241218,165700,456103235,5060,5060,5060,5060,0
|
|
20241218,165600,456103235,5060,5060,5060,5060,0
|
|
20241218,165500,456103235,5060,5060,5060,5060,0
|
|
20241218,165400,456103235,5060,5060,5060,5060,0
|
|
20241218,165300,456103235,5060,5060,5060,5060,0
|
|
20241218,165200,456103235,5060,5060,5060,5060,0
|
|
20241218,165100,456103235,5060,5060,5060,5060,0
|
|
20241218,165000,456103235,5060,5060,5060,5060,0
|
|
20241218,164900,456103235,5060,5060,5060,5060,0
|
|
20241218,164800,456103235,5060,5060,5060,5060,571
|
|
20241218,164700,456103235,5060,5060,5060,5060,0
|
|
20241218,164600,456103235,5060,5060,5060,5060,0
|
|
20241218,164500,456103235,5060,5060,5060,5060,0
|
|
20241218,164400,456103235,5060,5060,5060,5060,0
|
|
20241218,164300,456103235,5060,5060,5060,5060,0
|
|
20241218,164200,456103235,5060,5060,5060,5060,0
|
|
20241218,164100,456103235,5060,5060,5060,5060,0
|
|
20241218,164000,456103235,5060,5060,5060,5060,0
|
|
20241218,163900,456103235,5060,5060,5060,5060,0
|
|
20241218,163800,456103235,5060,5060,5060,5060,0
|
|
20241218,163700,456103235,5060,5060,5060,5060,0
|
|
20241218,163600,456103235,5060,5060,5060,5060,0
|
|
20241218,163500,456103235,5060,5060,5060,5060,0
|
|
20241218,163400,456103235,5060,5060,5060,5060,0
|
|
20241218,163300,456103235,5060,5060,5060,5060,0
|
|
20241218,163200,456103235,5060,5060,5060,5060,0
|
|
20241218,163100,456103235,5060,5060,5060,5060,0
|
|
20241218,163000,456103235,5060,5060,5060,5060,0
|
|
20241218,162900,456103235,5060,5060,5060,5060,0
|
|
20241218,162800,456103235,5060,5060,5060,5060,0
|
|
20241218,162700,456103235,5060,5060,5060,5060,0
|
|
20241218,162600,456103235,5060,5060,5060,5060,0
|
|
20241218,162500,456103235,5060,5060,5060,5060,0
|
|
20241218,162400,456103235,5060,5060,5060,5060,0
|
|
20241218,162300,456103235,5060,5060,5060,5060,0
|
|
20241218,162200,456103235,5060,5060,5060,5060,0
|
|
20241218,162100,456103235,5060,5060,5060,5060,0
|
|
20241218,162000,456103235,5060,5060,5060,5060,0
|
|
20241218,161900,456103235,5060,5060,5060,5060,0
|
|
20241218,161800,456103235,5060,5060,5060,5060,571
|
|
20241218,161700,456103235,5060,5060,5060,5060,0
|
|
20241218,161600,456103235,5060,5060,5060,5060,0
|
|
20241218,161500,456103235,5060,5060,5060,5060,0
|
|
20241218,161400,456103235,5060,5060,5060,5060,0
|
|
20241218,161300,456103235,5060,5060,5060,5060,0
|
|
20241218,161200,456103235,5060,5060,5060,5060,0
|
|
20241218,161100,456103235,5060,5060,5060,5060,0
|
|
20241218,161000,456103235,5060,5060,5060,5060,0
|
|
20241218,160900,456103235,5060,5060,5060,5060,0
|
|
20241218,160800,456103235,5060,5060,5060,5060,0
|
|
20241218,160700,456103235,5060,5060,5060,5060,0
|
|
20241218,160600,456103235,5060,5060,5060,5060,0
|
|
20241218,160500,456103235,5060,5060,5060,5060,0
|
|
20241218,160400,456103235,5060,5060,5060,5060,0
|
|
20241218,160300,456103235,5060,5060,5060,5060,0
|
|
20241218,160200,456103235,5060,5060,5060,5060,0
|
|
20241218,160100,456103235,5060,5060,5060,5060,0
|
|
20241218,160000,456103235,5060,5060,5060,5060,0
|
|
20241218,155900,456103235,5060,5060,5060,5060,0
|
|
20241218,155800,456103235,5060,5060,5060,5060,0
|
|
20241218,155700,456103235,5060,5060,5060,5060,0
|
|
20241218,155600,456103235,5060,5060,5060,5060,0
|
|
20241218,155500,456103235,5060,5060,5060,5060,0
|
|
20241218,155400,456103235,5060,5060,5060,5060,0
|
|
20241218,155300,456103235,5060,5060,5060,5060,0
|
|
20241218,155200,456103235,5060,5060,5060,5060,0
|
|
20241218,155100,456103235,5060,5060,5060,5060,0
|
|
20241218,155000,456103235,5060,5060,5060,5060,0
|
|
20241218,154900,456103235,5060,5060,5060,5060,0
|
|
20241218,154800,456103235,5060,5060,5060,5060,571
|
|
20241218,154700,456103235,5060,5060,5060,5060,0
|
|
20241218,154600,456103235,5060,5060,5060,5060,0
|
|
20241218,154500,456103235,5060,5060,5060,5060,0
|
|
20241218,154400,456103235,5060,5060,5060,5060,0
|
|
20241218,154300,456103235,5060,5060,5060,5060,0
|
|
20241218,154200,456103235,5060,5060,5060,5060,0
|
|
20241218,154100,456103235,5060,5060,5060,5060,0
|
|
20241218,154000,456103235,5060,5060,5060,5060,0
|
|
20241218,153900,456103235,5060,5060,5060,5060,0
|
|
20241218,153800,456103235,5060,5060,5060,5060,0
|
|
20241218,153700,456103235,5060,5060,5060,5060,0
|
|
20241218,153600,456103235,5060,5060,5060,5060,0
|
|
20241218,153500,456103235,5060,5060,5060,5060,0
|
|
20241218,153400,456103235,5060,5060,5060,5060,0
|
|
20241218,153300,456103235,5060,5060,5060,5060,0
|
|
20241218,153200,456103235,5060,5060,5060,5060,0
|
|
20241218,153100,456103235,5060,5060,5060,5060,0
|
|
20241218,153000,456103235,5060,5060,5060,5060,571
|
|
20241218,152900,453213975,5060,5060,5060,5060,0
|
|
20241218,152800,453213975,5060,5060,5060,5060,0
|
|
20241218,152700,453213975,5060,5060,5060,5060,0
|
|
20241218,152600,453213975,5060,5060,5060,5060,0
|
|
20241218,152500,453213975,5060,5060,5060,5060,0
|
|
20241218,152400,453213975,5060,5060,5060,5060,0
|
|
20241218,152300,453213975,5060,5060,5060,5060,0
|
|
20241218,152200,453213975,5060,5060,5060,5060,0
|
|
20241218,152100,453213975,5060,5060,5060,5060,0
|
|
20241218,152000,453213975,5060,5060,5060,5060,0
|
|
20241218,151900,453213975,5060,5060,5060,5060,2
|
|
20241218,151800,453203855,5050,5050,5050,5050,0
|
|
20241218,151700,453203855,5050,5050,5050,5050,0
|
|
20241218,151600,453203855,5050,5050,5050,5050,0
|
|
20241218,151500,453203855,5050,5050,5050,5050,0
|
|
20241218,151400,453203855,5050,5050,5050,5050,0
|
|
20241218,151300,453203855,5050,5050,5050,5050,0
|
|
20241218,151200,453203855,5050,5050,5050,5050,0
|
|
20241218,151100,453203855,5050,5050,5050,5050,0
|
|
20241218,151000,453203855,5050,5050,5050,5050,136
|
|
20241218,150900,452517055,5060,5060,5060,5060,0
|
|
20241218,150800,452517055,5060,5060,5060,5060,0
|
|
20241218,150700,452517055,5060,5060,5060,5060,979
|
|
20241218,150600,447563315,5060,5060,5060,5060,104
|
|
20241218,150500,447037075,5070,5070,5070,5070,0
|
|
20241218,150400,447037075,5070,5070,5070,5070,0
|
|
20241218,150300,447037075,5070,5070,5070,5070,0
|
|
20241218,150200,447037075,5070,5070,5070,5070,1
|
|
20241218,150100,447032005,5070,5070,5070,5070,0
|
|
20241218,150000,447032005,5070,5070,5070,5070,0
|
|
20241218,145900,447032005,5070,5070,5070,5070,39
|
|
20241218,145800,446834275,5070,5070,5070,5070,0
|
|
20241218,145700,446834275,5070,5070,5070,5070,100
|
|
20241218,145600,446327275,5070,5080,5080,5070,863
|
|
20241218,145500,441951855,5070,5080,5080,5070,1200
|
|
20241218,145400,435865855,5070,5070,5070,5070,15
|
|
20241218,145300,435789805,5070,5070,5070,5070,100
|
|
20241218,145200,435282805,5070,5070,5070,5070,1600
|
|
20241218,145100,427170805,5070,5070,5070,5070,0
|
|
20241218,145000,427170805,5070,5070,5070,5070,425
|
|
20241218,144900,425016055,5080,5080,5080,5080,1
|
|
20241218,144800,425010975,5070,5070,5070,5070,1000
|
|
20241218,144700,419940975,5070,5070,5070,5070,300
|
|
20241218,144600,418419975,5080,5080,5080,5080,0
|
|
20241218,144500,418419975,5080,5070,5080,5070,458
|
|
20241218,144400,416093345,5070,5070,5070,5070,0
|
|
20241218,144300,416093345,5070,5070,5080,5070,1010
|
|
20241218,144200,410972585,5070,5070,5070,5070,933
|
|
20241218,144100,406242275,5080,5070,5080,5070,916
|
|
20241218,144000,401597155,5070,5060,5070,5060,1984
|
|
20241218,143900,391552275,5070,5070,5080,5070,1485
|
|
20241218,143800,384021485,5080,5070,5080,5070,9
|
|
20241218,143700,383975845,5060,5060,5060,5060,1854
|
|
20241218,143600,374594605,5070,5070,5070,5070,0
|
|
20241218,143500,374594605,5070,5070,5070,5070,0
|
|
20241218,143400,374594605,5070,5070,5070,5070,0
|
|
20241218,143300,374594605,5070,5070,5070,5070,0
|
|
20241218,143200,374594605,5070,5070,5070,5070,0
|
|
20241218,143100,374594605,5070,5070,5070,5070,0
|
|
20241218,143000,374594605,5070,5070,5070,5070,0
|
|
20241218,142900,374594605,5070,5060,5070,5060,1005
|
|
20241218,142800,369499305,5060,5070,5070,5060,12
|
|
20241218,142700,369438575,5070,5070,5070,5070,0
|
|
20241218,142600,369438575,5070,5060,5070,5060,878
|
|
20241218,142500,364992535,5060,5060,5060,5060,501
|
|
20241218,142400,362457475,5050,5050,5050,5050,0
|
|
20241218,142300,362457475,5050,5050,5050,5050,0
|
|
20241218,142200,362457475,5050,5050,5050,5050,0
|
|
20241218,142100,362457475,5050,5050,5050,5050,25
|
|
20241218,142000,362331225,5050,5050,5050,5050,0
|
|
20241218,141900,362331225,5050,5050,5050,5050,0
|
|
20241218,141800,362331225,5050,5050,5050,5050,0
|
|
20241218,141700,362331225,5050,5050,5050,5050,0
|
|
20241218,141600,362331225,5050,5050,5050,5050,0
|
|
20241218,141500,362331225,5050,5050,5050,5050,0
|
|
20241218,141400,362331225,5050,5050,5050,5050,114
|
|
20241218,141300,361755525,5050,5050,5050,5050,0
|
|
20241218,141200,361755525,5050,5050,5050,5050,0
|
|
20241218,141100,361755525,5050,5050,5050,5050,0
|
|
20241218,141000,361755525,5050,5050,5050,5050,5
|
|
20241218,140900,361730275,5050,5050,5050,5050,0
|
|
20241218,140800,361730275,5050,5050,5050,5050,347
|
|
20241218,140700,359977925,5050,5050,5050,5050,95
|
|
20241218,140600,359498175,5050,5050,5050,5050,0
|
|
20241218,140500,359498175,5050,5050,5050,5050,105
|
|
20241218,140400,358967925,5050,5050,5050,5050,100
|
|
20241218,140300,358462925,5050,5050,5050,5050,0
|
|
20241218,140200,358462925,5050,5050,5050,5050,0
|
|
20241218,140100,358462925,5050,5050,5050,5050,149
|
|
20241218,140000,357710475,5050,5050,5050,5050,1
|
|
20241218,135900,357705425,5060,5060,5060,5060,50
|
|
20241218,135800,357452425,5060,5060,5060,5060,1
|
|
20241218,135700,357447365,5060,5060,5060,5060,0
|
|
20241218,135600,357447365,5060,5060,5060,5060,100
|
|
20241218,135500,356941365,5050,5050,5050,5050,0
|
|
20241218,135400,356941365,5050,5050,5050,5050,0
|
|
20241218,135300,356941365,5050,5050,5050,5050,0
|
|
20241218,135200,356941365,5050,5050,5050,5050,0
|
|
20241218,135100,356941365,5050,5050,5050,5050,262
|
|
20241218,135000,355618265,5050,5050,5050,5050,234
|
|
20241218,134900,354436565,5060,5060,5060,5060,1
|
|
20241218,134800,354431505,5040,5050,5050,5040,650
|
|
20241218,134700,351152505,5060,5050,5060,5050,6504
|
|
20241218,134600,318294745,5030,5030,5030,5030,0
|
|
20241218,134500,318294745,5030,5030,5030,5030,0
|
|
20241218,134400,318294745,5030,5030,5030,5030,100
|
|
20241218,134300,317791745,5030,5030,5030,5030,0
|
|
20241218,134200,317791745,5030,5030,5030,5030,200
|
|
20241218,134100,316785745,5040,5040,5040,5040,0
|
|
20241218,134000,316785745,5040,5040,5040,5040,0
|
|
20241218,133900,316785745,5040,5040,5040,5040,0
|
|
20241218,133800,316785745,5040,5040,5040,5040,0
|
|
20241218,133700,316785745,5040,5040,5040,5040,1
|
|
20241218,133600,316780705,5030,5030,5030,5030,0
|
|
20241218,133500,316780705,5030,5030,5030,5030,0
|
|
20241218,133400,316780705,5030,5030,5030,5030,0
|
|
20241218,133300,316780705,5030,5030,5030,5030,0
|
|
20241218,133200,316780705,5030,5040,5040,5030,415
|
|
20241218,133100,314690205,5040,5040,5040,5040,5
|
|
20241218,133000,314665005,5030,5030,5030,5030,0
|
|
20241218,132900,314665005,5030,5030,5030,5030,34
|
|
20241218,132800,314493985,5030,5030,5030,5030,1
|
|
20241218,132700,314488955,5030,5030,5030,5030,0
|
|
20241218,132600,314488955,5030,5030,5030,5030,0
|
|
20241218,132500,314488955,5030,5030,5030,5030,0
|
|
20241218,132400,314488955,5030,5030,5030,5030,0
|
|
20241218,132300,314488955,5030,5030,5030,5030,0
|
|
20241218,132200,314488955,5030,5030,5030,5030,0
|
|
20241218,132100,314488955,5030,5030,5030,5030,719
|
|
20241218,132000,310872385,5040,5040,5040,5040,0
|
|
20241218,131900,310872385,5040,5040,5040,5040,10
|
|
20241218,131800,310821985,5050,5050,5050,5050,0
|
|
20241218,131700,310821985,5050,5050,5050,5050,0
|
|
20241218,131600,310821985,5050,5030,5050,5030,104
|
|
20241218,131500,310297815,5030,5030,5030,5030,0
|
|
20241218,131400,310297815,5030,5030,5030,5030,0
|
|
20241218,131300,310297815,5030,5030,5030,5030,0
|
|
20241218,131200,310297815,5030,5030,5030,5030,0
|
|
20241218,131100,310297815,5030,5030,5030,5030,0
|
|
20241218,131000,310297815,5030,5030,5030,5030,0
|
|
20241218,130900,310297815,5030,5030,5030,5030,0
|
|
20241218,130800,310297815,5030,5030,5030,5030,0
|
|
20241218,130700,310297815,5030,5030,5030,5030,0
|
|
20241218,130600,310297815,5030,5030,5030,5030,0
|
|
20241218,130500,310297815,5030,5030,5030,5030,0
|
|
20241218,130400,310297815,5030,5030,5030,5030,0
|
|
20241218,130300,310297815,5030,5030,5030,5030,0
|
|
20241218,130200,310297815,5030,5030,5030,5030,99
|
|
20241218,130100,309799845,5010,5010,5010,5010,0
|
|
20241218,130000,309799845,5010,5010,5010,5010,0
|
|
20241218,125900,309799845,5010,5010,5010,5010,0
|
|
20241218,125800,309799845,5010,5010,5010,5010,0
|
|
20241218,125700,309799845,5010,5010,5010,5010,0
|
|
20241218,125600,309799845,5010,5010,5010,5010,0
|
|
20241218,125500,309799845,5010,5010,5010,5010,0
|
|
20241218,125400,309799845,5010,5010,5010,5010,0
|
|
20241218,125300,309799845,5010,5010,5010,5010,0
|
|
20241218,125200,309799845,5010,5010,5010,5010,0
|
|
20241218,125100,309799845,5010,5010,5010,5010,0
|
|
20241218,125000,309799845,5010,5010,5010,5010,0
|
|
20241218,124900,309799845,5010,5020,5020,5010,455
|
|
20241218,124800,307517975,5040,5040,5040,5040,0
|
|
20241218,124700,307517975,5040,5040,5040,5040,0
|
|
20241218,124600,307517975,5040,5040,5040,5040,0
|
|
20241218,124500,307517975,5040,5040,5040,5040,0
|
|
20241218,124400,307517975,5040,5040,5040,5040,0
|
|
20241218,124300,307517975,5040,5040,5040,5040,1079
|
|
20241218,124200,302079815,5020,5020,5020,5020,1
|
|
20241218,124100,302074795,5040,5020,5040,5020,2117
|
|
20241218,124000,291405135,5020,5020,5020,5020,1
|
|
20241218,123900,291400115,5040,5040,5040,5040,0
|
|
20241218,123800,291400115,5040,5040,5040,5040,13
|
|
20241218,123700,291334595,5030,5030,5030,5030,0
|
|
20241218,123600,291334595,5030,5030,5030,5030,1
|
|
20241218,123500,291329565,5030,5030,5030,5030,1012
|
|
20241218,123400,286239205,5020,5020,5020,5020,0
|
|
20241218,123300,286239205,5020,5010,5020,5010,303
|
|
20241218,123200,284718155,5020,5020,5020,5020,101
|
|
20241218,123100,284211135,5020,5020,5020,5020,103
|
|
20241218,123000,283694075,5030,5030,5030,5030,0
|
|
20241218,122900,283694075,5030,5030,5030,5030,0
|
|
20241218,122800,283694075,5030,5030,5030,5030,20
|
|
20241218,122700,283593475,5030,5030,5030,5030,0
|
|
20241218,122600,283593475,5030,5030,5030,5030,0
|
|
20241218,122500,283593475,5030,5030,5030,5030,0
|
|
20241218,122400,283593475,5030,5030,5030,5030,1
|
|
20241218,122300,283588445,5030,5030,5030,5030,0
|
|
20241218,122200,283588445,5030,5030,5030,5030,0
|
|
20241218,122100,283588445,5030,5030,5030,5030,20
|
|
20241218,122000,283487845,5030,5030,5030,5030,455
|
|
20241218,121900,281199195,5040,5040,5040,5040,500
|
|
20241218,121800,278679195,5030,5030,5030,5030,0
|
|
20241218,121700,278679195,5030,5030,5030,5030,0
|
|
20241218,121600,278679195,5030,5030,5030,5030,10
|
|
20241218,121500,278628895,5030,5030,5030,5030,15
|
|
20241218,121400,278553445,5030,5030,5030,5030,0
|
|
20241218,121300,278553445,5030,5030,5030,5030,0
|
|
20241218,121200,278553445,5030,5030,5030,5030,0
|
|
20241218,121100,278553445,5030,5030,5030,5030,1
|
|
20241218,121000,278548415,5030,5030,5030,5030,1
|
|
20241218,120900,278543385,5040,5040,5040,5040,0
|
|
20241218,120800,278543385,5040,5040,5040,5040,0
|
|
20241218,120700,278543385,5040,5040,5050,5040,7363
|
|
20241218,120600,241430425,5030,5030,5030,5030,500
|
|
20241218,120500,238915425,5030,5030,5030,5030,0
|
|
20241218,120400,238915425,5030,5030,5030,5030,500
|
|
20241218,120300,236400425,5030,5030,5030,5030,567
|
|
20241218,120200,233548415,5030,5000,5030,5000,135
|
|
20241218,120100,232870715,5020,5020,5020,5020,0
|
|
20241218,120000,232870715,5020,5020,5020,5020,0
|
|
20241218,115900,232870715,5020,5020,5020,5020,0
|
|
20241218,115800,232870715,5020,5020,5020,5020,0
|
|
20241218,115700,232870715,5020,5020,5020,5020,2
|
|
20241218,115600,232860675,5020,5020,5020,5020,0
|
|
20241218,115500,232860675,5020,5000,5020,5000,2
|
|
20241218,115400,232850655,5020,5020,5020,5020,0
|
|
20241218,115300,232850655,5020,5020,5020,5020,0
|
|
20241218,115200,232850655,5020,5020,5020,5020,0
|
|
20241218,115100,232850655,5020,5000,5020,5000,2
|
|
20241218,115000,232840635,5000,5010,5010,5000,455
|
|
20241218,114900,230565385,5020,5020,5020,5020,0
|
|
20241218,114800,230565385,5020,5020,5020,5020,1
|
|
20241218,114700,230560365,5010,5010,5010,5010,0
|
|
20241218,114600,230560365,5010,5010,5010,5010,1
|
|
20241218,114500,230555355,5010,5010,5010,5010,0
|
|
20241218,114400,230555355,5010,5010,5010,5010,0
|
|
20241218,114300,230555355,5010,5010,5010,5010,0
|
|
20241218,114200,230555355,5010,5010,5010,5010,466
|
|
20241218,114100,228220695,5010,5010,5010,5010,1
|
|
20241218,114000,228215685,5010,5010,5010,5010,147
|
|
20241218,113900,227479215,5010,5010,5010,5010,0
|
|
20241218,113800,227479215,5010,5010,5020,5010,108
|
|
20241218,113700,226938115,5020,5000,5020,5000,1069
|
|
20241218,113600,221591095,5010,5010,5010,5010,209
|
|
20241218,113500,220544005,5020,5020,5020,5020,0
|
|
20241218,113400,220544005,5020,5020,5020,5020,0
|
|
20241218,113300,220544005,5020,5020,5020,5020,0
|
|
20241218,113200,220544005,5020,5000,5020,5000,2
|
|
20241218,113100,220533985,5020,5010,5020,5010,21
|
|
20241218,113000,220428755,5000,5000,5000,5000,250
|
|
20241218,112900,219178755,5020,5020,5020,5020,0
|
|
20241218,112800,219178755,5020,5020,5020,5020,0
|
|
20241218,112700,219178755,5020,5010,5020,5010,19
|
|
20241218,112600,219083555,4990,4990,4990,4990,0
|
|
20241218,112500,219083555,4990,4990,4990,4990,0
|
|
20241218,112400,219083555,4990,4990,4990,4990,0
|
|
20241218,112300,219083555,4990,5010,5010,4990,8280
|
|
20241218,112200,177717560,5010,5010,5010,5010,544
|
|
20241218,112100,174992120,5000,5010,5010,5000,16
|
|
20241218,112000,174911970,5010,5010,5010,5010,487
|
|
20241218,111900,172472100,5010,5010,5010,5010,500
|
|
20241218,111800,169967100,5010,5020,5020,5010,510
|
|
20241218,111700,167411900,5010,5010,5010,5010,455
|
|
20241218,111600,165132350,5020,5020,5020,5020,0
|
|
20241218,111500,165132350,5020,5020,5020,5020,0
|
|
20241218,111400,165132350,5020,5020,5020,5020,0
|
|
20241218,111300,165132350,5020,5020,5020,5020,1000
|
|
20241218,111200,160112350,5010,5010,5010,5010,0
|
|
20241218,111100,160112350,5010,5010,5010,5010,1
|
|
20241218,111000,160107340,5010,5010,5010,5010,0
|
|
20241218,110900,160107340,5010,5010,5010,5010,1470
|
|
20241218,110800,152742640,5010,5010,5010,5010,0
|
|
20241218,110700,152742640,5010,5010,5010,5010,0
|
|
20241218,110600,152742640,5010,5020,5020,5010,112
|
|
20241218,110500,152181510,5020,5020,5020,5020,0
|
|
20241218,110400,152181510,5020,5020,5020,5020,0
|
|
20241218,110300,152181510,5020,5020,5020,5020,0
|
|
20241218,110200,152181510,5020,5020,5020,5020,0
|
|
20241218,110100,152181510,5020,5020,5020,5020,0
|
|
20241218,110000,152181510,5020,5020,5020,5020,1
|
|
20241218,105900,152176490,5010,5010,5010,5010,1
|
|
20241218,105800,152171480,5020,5020,5020,5020,1
|
|
20241218,105700,152166460,5000,5000,5000,5000,0
|
|
20241218,105600,152166460,5000,5000,5000,5000,0
|
|
20241218,105500,152166460,5000,5000,5000,5000,1
|
|
20241218,105400,152161460,5020,5020,5020,5020,0
|
|
20241218,105300,152161460,5020,5000,5020,5000,29
|
|
20241218,105200,152016060,5000,5000,5000,5000,62
|
|
20241218,105100,151706060,5000,5000,5000,5000,0
|
|
20241218,105000,151706060,5000,5000,5000,5000,1
|
|
20241218,104900,151701060,5000,5000,5000,5000,1955
|
|
20241218,104800,141926060,5030,5030,5030,5030,0
|
|
20241218,104700,141926060,5030,5030,5030,5030,153
|
|
20241218,104600,141156470,5030,5030,5030,5030,199
|
|
20241218,104500,140155500,5030,5030,5030,5030,1
|
|
20241218,104400,140150470,5020,5020,5020,5020,0
|
|
20241218,104300,140150470,5020,5020,5020,5020,415
|
|
20241218,104200,138067170,5010,5010,5010,5010,0
|
|
20241218,104100,138067170,5010,5010,5010,5010,1
|
|
20241218,104000,138062160,5030,5030,5030,5030,0
|
|
20241218,103900,138062160,5030,5030,5030,5030,0
|
|
20241218,103800,138062160,5030,5030,5030,5030,0
|
|
20241218,103700,138062160,5030,5030,5030,5030,5
|
|
20241218,103600,138037010,5030,5030,5030,5030,1
|
|
20241218,103500,138031980,5000,5000,5000,5000,0
|
|
20241218,103400,138031980,5000,5000,5000,5000,50
|
|
20241218,103300,137781980,5000,5000,5000,5000,0
|
|
20241218,103200,137781980,5000,5000,5000,5000,1
|
|
20241218,103100,137776980,5010,5010,5010,5010,2
|
|
20241218,103000,137766960,5000,5000,5000,5000,0
|
|
20241218,102900,137766960,5000,5000,5000,5000,0
|
|
20241218,102800,137766960,5000,5000,5000,5000,0
|
|
20241218,102700,137766960,5000,5000,5000,5000,3
|
|
20241218,102600,137751960,5030,5020,5030,5020,93
|
|
20241218,102500,137285090,5020,5030,5030,5020,9
|
|
20241218,102400,137239900,5020,5020,5020,5020,0
|
|
20241218,102300,137239900,5020,5010,5020,5010,465
|
|
20241218,102200,134910150,5030,5020,5030,5010,398
|
|
20241218,102100,132912190,5030,5030,5030,5030,0
|
|
20241218,102000,132912190,5030,5030,5030,5030,0
|
|
20241218,101900,132912190,5030,5030,5030,5030,20
|
|
20241218,101800,132811590,5030,5030,5030,5030,0
|
|
20241218,101700,132811590,5030,5030,5030,5030,250
|
|
20241218,101600,131554090,5030,5030,5030,5030,8
|
|
20241218,101500,131513850,5020,5020,5020,5020,468
|
|
20241218,101400,129164490,5020,5020,5020,5020,0
|
|
20241218,101300,129164490,5020,5020,5020,5020,0
|
|
20241218,101200,129164490,5020,5020,5020,5020,0
|
|
20241218,101100,129164490,5020,5020,5020,5020,250
|
|
20241218,101000,127909490,5030,5030,5030,5030,0
|
|
20241218,100900,127909490,5030,5030,5030,5030,999
|
|
20241218,100800,122884520,5030,5030,5030,5030,1
|
|
20241218,100700,122879490,5030,5030,5030,5030,1
|
|
20241218,100600,122874460,5030,5030,5030,5030,0
|
|
20241218,100500,122874460,5030,5030,5030,5030,0
|
|
20241218,100400,122874460,5030,5030,5030,5030,1
|
|
20241218,100300,122869430,5030,5030,5030,5030,10
|
|
20241218,100200,122819130,5030,5030,5030,5030,1
|
|
20241218,100100,122814100,5030,5010,5030,5010,2
|
|
20241218,100000,122804060,5030,5010,5030,5010,3
|
|
20241218,095900,122789000,5030,5010,5030,5010,624
|
|
20241218,095800,119659740,5030,5030,5030,5030,0
|
|
20241218,095700,119659740,5030,5030,5030,5030,1
|
|
20241218,095600,119654710,5020,5020,5020,5020,11
|
|
20241218,095500,119599490,5030,5020,5030,5020,144
|
|
20241218,095400,118876600,5020,5020,5020,5020,0
|
|
20241218,095300,118876600,5020,5020,5020,5020,0
|
|
20241218,095200,118876600,5020,5020,5020,5000,139
|
|
20241218,095100,118178840,5020,5020,5020,5020,18
|
|
20241218,095000,118088480,5020,5010,5020,5010,552
|
|
20241218,094900,115322940,5010,5010,5010,5010,1000
|
|
20241218,094800,110312940,5020,5030,5030,5020,51
|
|
20241218,094700,110056910,5010,5010,5010,5010,0
|
|
20241218,094600,110056910,5010,5010,5010,5010,1
|
|
20241218,094500,110051900,5020,5020,5020,5020,1000
|
|
20241218,094400,105031900,5020,5020,5020,5020,5
|
|
20241218,094300,105006800,5000,5000,5000,5000,0
|
|
20241218,094200,105006800,5000,5020,5020,5000,24
|
|
20241218,094100,104886400,5000,5020,5020,5000,31
|
|
20241218,094000,104730800,5020,5000,5020,5000,3800
|
|
20241218,093900,85704800,5030,5030,5030,5030,1
|
|
20241218,093800,85699770,5010,5030,5040,5010,564
|
|
20241218,093700,82867680,5010,5010,5010,5010,438
|
|
20241218,093600,80673300,5040,5040,5040,5040,50
|
|
20241218,093500,80421300,5040,5020,5040,5020,405
|
|
20241218,093400,78388150,5040,5040,5040,5040,0
|
|
20241218,093300,78388150,5040,5030,5040,5020,1405
|
|
20241218,093200,71330970,5050,5050,5050,5050,0
|
|
20241218,093100,71330970,5050,5050,5050,5050,0
|
|
20241218,093000,71330970,5050,5050,5050,5050,0
|
|
20241218,092900,71330970,5050,5040,5050,5030,151
|
|
20241218,092800,70571080,5050,5040,5050,5020,83
|
|
20241218,092700,70152270,5050,5030,5050,5030,48
|
|
20241218,092600,69910810,5050,5050,5050,5050,1
|
|
20241218,092500,69905760,5050,5050,5050,5050,1
|
|
20241218,092400,69900710,5030,5050,5050,5030,555
|
|
20241218,092300,67107060,5050,5040,5050,5020,602
|
|
20241218,092200,64082970,5040,5040,5040,5000,5
|
|
20241218,092100,64057820,5000,5030,5040,5000,1050
|
|
20241218,092000,58770860,5030,5030,5030,5030,2
|
|
20241218,091900,58760800,5030,5030,5030,5030,0
|
|
20241218,091800,58760800,5030,5030,5030,5030,0
|
|
20241218,091700,58760800,5030,5020,5030,5020,1000
|
|
20241218,091600,53734020,4995,4995,4995,4995,0
|
|
20241218,091500,53734020,4995,4995,4995,4995,0
|
|
20241218,091400,53734020,4995,5000,5000,4995,2000
|
|
20241218,091300,43742130,5000,5010,5010,5000,5000
|
|
20241218,091200,18736050,5010,5010,5010,5010,0
|
|
20241218,091100,18736050,5010,5010,5010,5010,1
|
|
20241218,091000,18731040,5020,5020,5020,5020,1
|
|
20241218,090900,18726020,5050,5050,5050,5050,9
|
|
20241218,090800,18680570,5040,5020,5040,5020,1503
|
|
20241218,090700,11120470,4995,4995,4995,4995,0
|
|
20241218,090600,11120470,4995,4995,4995,4995,0
|
|
20241218,090500,11120470,4995,5020,5020,4995,456
|
|
20241218,090400,8842720,5000,5000,5000,5000,0
|
|
20241218,090300,8842720,5000,5000,5000,5000,1384
|
|
20241218,090200,1922720,5000,5000,5000,5000,0
|
|
20241218,090100,1922720,5000,5000,5000,5000,0
|
|
20241218,090000,1922720,5000,5050,5050,5000,383
|