651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,194800,449529500,5060,5060,5060,5060,111
|
|
20241219,194700,449529500,5060,5060,5060,5060,0
|
|
20241219,194600,449529500,5060,5060,5060,5060,0
|
|
20241219,194500,449529500,5060,5060,5060,5060,0
|
|
20241219,194400,449529500,5060,5060,5060,5060,0
|
|
20241219,194300,449529500,5060,5060,5060,5060,0
|
|
20241219,194200,449529500,5060,5060,5060,5060,0
|
|
20241219,194100,449529500,5060,5060,5060,5060,0
|
|
20241219,194000,449529500,5060,5060,5060,5060,0
|
|
20241219,193900,449529500,5060,5060,5060,5060,0
|
|
20241219,193800,449529500,5060,5060,5060,5060,0
|
|
20241219,193700,449529500,5060,5060,5060,5060,0
|
|
20241219,193600,449529500,5060,5060,5060,5060,0
|
|
20241219,193500,449529500,5060,5060,5060,5060,0
|
|
20241219,193400,449529500,5060,5060,5060,5060,0
|
|
20241219,193300,449529500,5060,5060,5060,5060,0
|
|
20241219,193200,449529500,5060,5060,5060,5060,0
|
|
20241219,193100,449529500,5060,5060,5060,5060,0
|
|
20241219,193000,449529500,5060,5060,5060,5060,0
|
|
20241219,192900,449529500,5060,5060,5060,5060,0
|
|
20241219,192800,449529500,5060,5060,5060,5060,0
|
|
20241219,192700,449529500,5060,5060,5060,5060,0
|
|
20241219,192600,449529500,5060,5060,5060,5060,0
|
|
20241219,192500,449529500,5060,5060,5060,5060,0
|
|
20241219,192400,449529500,5060,5060,5060,5060,0
|
|
20241219,192300,449529500,5060,5060,5060,5060,0
|
|
20241219,192200,449529500,5060,5060,5060,5060,0
|
|
20241219,192100,449529500,5060,5060,5060,5060,0
|
|
20241219,192000,449529500,5060,5060,5060,5060,0
|
|
20241219,191900,449529500,5060,5060,5060,5060,0
|
|
20241219,191800,449529500,5060,5060,5060,5060,111
|
|
20241219,191700,449529500,5060,5060,5060,5060,0
|
|
20241219,191600,449529500,5060,5060,5060,5060,0
|
|
20241219,191500,449529500,5060,5060,5060,5060,0
|
|
20241219,191400,449529500,5060,5060,5060,5060,0
|
|
20241219,191300,449529500,5060,5060,5060,5060,0
|
|
20241219,191200,449529500,5060,5060,5060,5060,0
|
|
20241219,191100,449529500,5060,5060,5060,5060,0
|
|
20241219,191000,449529500,5060,5060,5060,5060,0
|
|
20241219,190900,449529500,5060,5060,5060,5060,0
|
|
20241219,190800,449529500,5060,5060,5060,5060,0
|
|
20241219,190700,449529500,5060,5060,5060,5060,0
|
|
20241219,190600,449529500,5060,5060,5060,5060,0
|
|
20241219,190500,449529500,5060,5060,5060,5060,0
|
|
20241219,190400,449529500,5060,5060,5060,5060,0
|
|
20241219,190300,449529500,5060,5060,5060,5060,0
|
|
20241219,190200,449529500,5060,5060,5060,5060,0
|
|
20241219,190100,449529500,5060,5060,5060,5060,0
|
|
20241219,190000,449529500,5060,5060,5060,5060,0
|
|
20241219,185900,449529500,5060,5060,5060,5060,0
|
|
20241219,185800,449529500,5060,5060,5060,5060,0
|
|
20241219,185700,449529500,5060,5060,5060,5060,0
|
|
20241219,185600,449529500,5060,5060,5060,5060,0
|
|
20241219,185500,449529500,5060,5060,5060,5060,0
|
|
20241219,185400,449529500,5060,5060,5060,5060,0
|
|
20241219,185300,449529500,5060,5060,5060,5060,0
|
|
20241219,185200,449529500,5060,5060,5060,5060,0
|
|
20241219,185100,449529500,5060,5060,5060,5060,0
|
|
20241219,185000,449529500,5060,5060,5060,5060,0
|
|
20241219,184900,449529500,5060,5060,5060,5060,0
|
|
20241219,184800,449529500,5060,5060,5060,5060,111
|
|
20241219,184700,449529500,5060,5060,5060,5060,0
|
|
20241219,184600,449529500,5060,5060,5060,5060,0
|
|
20241219,184500,449529500,5060,5060,5060,5060,0
|
|
20241219,184400,449529500,5060,5060,5060,5060,0
|
|
20241219,184300,449529500,5060,5060,5060,5060,0
|
|
20241219,184200,449529500,5060,5060,5060,5060,0
|
|
20241219,184100,449529500,5060,5060,5060,5060,0
|
|
20241219,184000,449529500,5060,5060,5060,5060,0
|
|
20241219,183900,449529500,5060,5060,5060,5060,0
|
|
20241219,183800,449529500,5060,5060,5060,5060,0
|
|
20241219,183700,449529500,5060,5060,5060,5060,0
|
|
20241219,183600,449529500,5060,5060,5060,5060,0
|
|
20241219,183500,449529500,5060,5060,5060,5060,0
|
|
20241219,183400,449529500,5060,5060,5060,5060,0
|
|
20241219,183300,449529500,5060,5060,5060,5060,0
|
|
20241219,183200,449529500,5060,5060,5060,5060,0
|
|
20241219,183100,449529500,5060,5060,5060,5060,0
|
|
20241219,183000,449529500,5060,5060,5060,5060,0
|
|
20241219,182900,449529500,5060,5060,5060,5060,0
|
|
20241219,182800,449529500,5060,5060,5060,5060,0
|
|
20241219,182700,449529500,5060,5060,5060,5060,0
|
|
20241219,182600,449529500,5060,5060,5060,5060,0
|
|
20241219,182500,449529500,5060,5060,5060,5060,0
|
|
20241219,182400,449529500,5060,5060,5060,5060,0
|
|
20241219,182300,449529500,5060,5060,5060,5060,0
|
|
20241219,182200,449529500,5060,5060,5060,5060,0
|
|
20241219,182100,449529500,5060,5060,5060,5060,0
|
|
20241219,182000,449529500,5060,5060,5060,5060,0
|
|
20241219,181900,449529500,5060,5060,5060,5060,0
|
|
20241219,181800,449529500,5060,5060,5060,5060,111
|
|
20241219,181700,449529500,5060,5060,5060,5060,0
|
|
20241219,181600,449529500,5060,5060,5060,5060,0
|
|
20241219,181500,449529500,5060,5060,5060,5060,0
|
|
20241219,181400,449529500,5060,5060,5060,5060,0
|
|
20241219,181300,449529500,5060,5060,5060,5060,0
|
|
20241219,181200,449529500,5060,5060,5060,5060,0
|
|
20241219,181100,449529500,5060,5060,5060,5060,0
|
|
20241219,181000,449529500,5060,5060,5060,5060,0
|
|
20241219,180900,449529500,5060,5060,5060,5060,0
|
|
20241219,180800,449529500,5060,5060,5060,5060,0
|
|
20241219,180700,449529500,5060,5060,5060,5060,0
|
|
20241219,180600,449529500,5060,5060,5060,5060,0
|
|
20241219,180500,449529500,5060,5060,5060,5060,0
|
|
20241219,180400,449529500,5060,5060,5060,5060,0
|
|
20241219,180300,449529500,5060,5060,5060,5060,0
|
|
20241219,180200,449529500,5060,5060,5060,5060,0
|
|
20241219,180100,449529500,5060,5060,5060,5060,0
|
|
20241219,180000,449529500,5060,5060,5060,5060,0
|
|
20241219,175900,449529500,5060,5060,5060,5060,0
|
|
20241219,175800,449529500,5060,5060,5060,5060,0
|
|
20241219,175700,449529500,5060,5060,5060,5060,0
|
|
20241219,175600,449529500,5060,5060,5060,5060,0
|
|
20241219,175500,449529500,5060,5060,5060,5060,0
|
|
20241219,175400,449529500,5060,5060,5060,5060,0
|
|
20241219,175300,449529500,5060,5060,5060,5060,0
|
|
20241219,175200,449529500,5060,5060,5060,5060,0
|
|
20241219,175100,449529500,5060,5060,5060,5060,0
|
|
20241219,175000,449529500,5060,5060,5060,5060,0
|
|
20241219,174900,449529500,5060,5060,5060,5060,0
|
|
20241219,174800,449529500,5060,5060,5060,5060,111
|
|
20241219,174700,449529500,5060,5060,5060,5060,0
|
|
20241219,174600,449529500,5060,5060,5060,5060,0
|
|
20241219,174500,449529500,5060,5060,5060,5060,0
|
|
20241219,174400,449529500,5060,5060,5060,5060,0
|
|
20241219,174300,449529500,5060,5060,5060,5060,0
|
|
20241219,174200,449529500,5060,5060,5060,5060,0
|
|
20241219,174100,449529500,5060,5060,5060,5060,0
|
|
20241219,174000,449529500,5060,5060,5060,5060,0
|
|
20241219,173900,449529500,5060,5060,5060,5060,0
|
|
20241219,173800,449529500,5060,5060,5060,5060,0
|
|
20241219,173700,449529500,5060,5060,5060,5060,0
|
|
20241219,173600,449529500,5060,5060,5060,5060,0
|
|
20241219,173500,449529500,5060,5060,5060,5060,0
|
|
20241219,173400,449529500,5060,5060,5060,5060,0
|
|
20241219,173300,449529500,5060,5060,5060,5060,0
|
|
20241219,173200,449529500,5060,5060,5060,5060,0
|
|
20241219,173100,449529500,5060,5060,5060,5060,0
|
|
20241219,173000,449529500,5060,5060,5060,5060,0
|
|
20241219,172900,449529500,5060,5060,5060,5060,0
|
|
20241219,172800,449529500,5060,5060,5060,5060,0
|
|
20241219,172700,449529500,5060,5060,5060,5060,0
|
|
20241219,172600,449529500,5060,5060,5060,5060,0
|
|
20241219,172500,449529500,5060,5060,5060,5060,0
|
|
20241219,172400,449529500,5060,5060,5060,5060,0
|
|
20241219,172300,449529500,5060,5060,5060,5060,0
|
|
20241219,172200,449529500,5060,5060,5060,5060,0
|
|
20241219,172100,449529500,5060,5060,5060,5060,0
|
|
20241219,172000,449529500,5060,5060,5060,5060,0
|
|
20241219,171900,449529500,5060,5060,5060,5060,0
|
|
20241219,171800,449529500,5060,5060,5060,5060,111
|
|
20241219,171700,449529500,5060,5060,5060,5060,0
|
|
20241219,171600,449529500,5060,5060,5060,5060,0
|
|
20241219,171500,449529500,5060,5060,5060,5060,0
|
|
20241219,171400,449529500,5060,5060,5060,5060,0
|
|
20241219,171300,449529500,5060,5060,5060,5060,0
|
|
20241219,171200,449529500,5060,5060,5060,5060,0
|
|
20241219,171100,449529500,5060,5060,5060,5060,0
|
|
20241219,171000,449529500,5060,5060,5060,5060,0
|
|
20241219,170900,449529500,5060,5060,5060,5060,0
|
|
20241219,170800,449529500,5060,5060,5060,5060,0
|
|
20241219,170700,449529500,5060,5060,5060,5060,0
|
|
20241219,170600,449529500,5060,5060,5060,5060,0
|
|
20241219,170500,449529500,5060,5060,5060,5060,0
|
|
20241219,170400,449529500,5060,5060,5060,5060,0
|
|
20241219,170300,449529500,5060,5060,5060,5060,0
|
|
20241219,170200,449529500,5060,5060,5060,5060,0
|
|
20241219,170100,449529500,5060,5060,5060,5060,0
|
|
20241219,170000,449529500,5060,5060,5060,5060,0
|
|
20241219,165900,449529500,5060,5060,5060,5060,0
|
|
20241219,165800,449529500,5060,5060,5060,5060,0
|
|
20241219,165700,449529500,5060,5060,5060,5060,0
|
|
20241219,165600,449529500,5060,5060,5060,5060,0
|
|
20241219,165500,449529500,5060,5060,5060,5060,0
|
|
20241219,165400,449529500,5060,5060,5060,5060,0
|
|
20241219,165300,449529500,5060,5060,5060,5060,0
|
|
20241219,165200,449529500,5060,5060,5060,5060,0
|
|
20241219,165100,449529500,5060,5060,5060,5060,0
|
|
20241219,165000,449529500,5060,5060,5060,5060,0
|
|
20241219,164900,449529500,5060,5060,5060,5060,0
|
|
20241219,164800,449529500,5060,5060,5060,5060,111
|
|
20241219,164700,449529500,5060,5060,5060,5060,0
|
|
20241219,164600,449529500,5060,5060,5060,5060,0
|
|
20241219,164500,449529500,5060,5060,5060,5060,0
|
|
20241219,164400,449529500,5060,5060,5060,5060,0
|
|
20241219,164300,449529500,5060,5060,5060,5060,0
|
|
20241219,164200,449529500,5060,5060,5060,5060,0
|
|
20241219,164100,449529500,5060,5060,5060,5060,0
|
|
20241219,164000,449529500,5060,5060,5060,5060,0
|
|
20241219,163900,449529500,5060,5060,5060,5060,0
|
|
20241219,163800,449529500,5060,5060,5060,5060,0
|
|
20241219,163700,449529500,5060,5060,5060,5060,0
|
|
20241219,163600,449529500,5060,5060,5060,5060,0
|
|
20241219,163500,449529500,5060,5060,5060,5060,0
|
|
20241219,163400,449529500,5060,5060,5060,5060,0
|
|
20241219,163300,449529500,5060,5060,5060,5060,0
|
|
20241219,163200,449529500,5060,5060,5060,5060,0
|
|
20241219,163100,449529500,5060,5060,5060,5060,0
|
|
20241219,163000,449529500,5060,5060,5060,5060,0
|
|
20241219,162900,449529500,5060,5060,5060,5060,0
|
|
20241219,162800,449529500,5060,5060,5060,5060,0
|
|
20241219,162700,449529500,5060,5060,5060,5060,0
|
|
20241219,162600,449529500,5060,5060,5060,5060,0
|
|
20241219,162500,449529500,5060,5060,5060,5060,0
|
|
20241219,162400,449529500,5060,5060,5060,5060,0
|
|
20241219,162300,449529500,5060,5060,5060,5060,0
|
|
20241219,162200,449529500,5060,5060,5060,5060,0
|
|
20241219,162100,449529500,5060,5060,5060,5060,0
|
|
20241219,162000,449529500,5060,5060,5060,5060,0
|
|
20241219,161900,449529500,5060,5060,5060,5060,0
|
|
20241219,161800,449529500,5060,5060,5060,5060,111
|
|
20241219,161700,449529500,5060,5060,5060,5060,0
|
|
20241219,161600,449529500,5060,5060,5060,5060,0
|
|
20241219,161500,449529500,5060,5060,5060,5060,0
|
|
20241219,161400,449529500,5060,5060,5060,5060,0
|
|
20241219,161300,449529500,5060,5060,5060,5060,0
|
|
20241219,161200,449529500,5060,5060,5060,5060,0
|
|
20241219,161100,449529500,5060,5060,5060,5060,0
|
|
20241219,161000,449529500,5060,5060,5060,5060,0
|
|
20241219,160900,449529500,5060,5060,5060,5060,0
|
|
20241219,160800,449529500,5060,5060,5060,5060,0
|
|
20241219,160700,449529500,5060,5060,5060,5060,0
|
|
20241219,160600,449529500,5060,5060,5060,5060,0
|
|
20241219,160500,449529500,5060,5060,5060,5060,0
|
|
20241219,160400,449529500,5060,5060,5060,5060,0
|
|
20241219,160300,449529500,5060,5060,5060,5060,0
|
|
20241219,160200,449529500,5060,5060,5060,5060,0
|
|
20241219,160100,449529500,5060,5060,5060,5060,0
|
|
20241219,160000,449529500,5060,5060,5060,5060,0
|
|
20241219,155900,449529500,5060,5060,5060,5060,0
|
|
20241219,155800,449529500,5060,5060,5060,5060,0
|
|
20241219,155700,449529500,5060,5060,5060,5060,0
|
|
20241219,155600,449529500,5060,5060,5060,5060,0
|
|
20241219,155500,449529500,5060,5060,5060,5060,0
|
|
20241219,155400,449529500,5060,5060,5060,5060,0
|
|
20241219,155300,449529500,5060,5060,5060,5060,0
|
|
20241219,155200,449529500,5060,5060,5060,5060,0
|
|
20241219,155100,449529500,5060,5060,5060,5060,0
|
|
20241219,155000,449529500,5060,5060,5060,5060,0
|
|
20241219,154900,449529500,5060,5060,5060,5060,0
|
|
20241219,154800,449529500,5060,5060,5060,5060,111
|
|
20241219,154700,449529500,5060,5060,5060,5060,0
|
|
20241219,154600,449529500,5060,5060,5060,5060,0
|
|
20241219,154500,449529500,5060,5060,5060,5060,0
|
|
20241219,154400,449529500,5060,5060,5060,5060,0
|
|
20241219,154300,449529500,5060,5060,5060,5060,0
|
|
20241219,154200,449529500,5060,5060,5060,5060,0
|
|
20241219,154100,449529500,5060,5060,5060,5060,0
|
|
20241219,154000,449529500,5060,5060,5060,5060,0
|
|
20241219,153900,449529500,5060,5060,5060,5060,0
|
|
20241219,153800,449529500,5060,5060,5060,5060,0
|
|
20241219,153700,449529500,5060,5060,5060,5060,0
|
|
20241219,153600,449529500,5060,5060,5060,5060,0
|
|
20241219,153500,449529500,5060,5060,5060,5060,0
|
|
20241219,153400,449529500,5060,5060,5060,5060,0
|
|
20241219,153300,449529500,5060,5060,5060,5060,0
|
|
20241219,153200,449529500,5060,5060,5060,5060,0
|
|
20241219,153100,449529500,5060,5060,5060,5060,0
|
|
20241219,153000,449529500,5060,5060,5060,5060,111
|
|
20241219,152900,448967840,5060,5060,5060,5060,0
|
|
20241219,152800,448967840,5060,5060,5060,5060,0
|
|
20241219,152700,448967840,5060,5060,5060,5060,0
|
|
20241219,152600,448967840,5060,5060,5060,5060,0
|
|
20241219,152500,448967840,5060,5060,5060,5060,0
|
|
20241219,152400,448967840,5060,5060,5060,5060,0
|
|
20241219,152300,448967840,5060,5060,5060,5060,0
|
|
20241219,152200,448967840,5060,5060,5060,5060,0
|
|
20241219,152100,448967840,5060,5060,5060,5060,0
|
|
20241219,152000,448967840,5060,5060,5060,5060,0
|
|
20241219,151900,448967840,5060,5060,5060,5060,4
|
|
20241219,151800,448947600,5070,5070,5070,5070,0
|
|
20241219,151700,448947600,5070,5070,5070,5070,0
|
|
20241219,151600,448947600,5070,5070,5070,5070,278
|
|
20241219,151500,447538140,5090,5080,5090,5080,11
|
|
20241219,151400,447482250,5090,5070,5090,5070,32
|
|
20241219,151300,447319970,5070,5070,5070,5070,865
|
|
20241219,151200,442934420,5070,5070,5070,5070,5
|
|
20241219,151100,442909070,5090,5090,5090,5090,0
|
|
20241219,151000,442909070,5090,5090,5090,5090,0
|
|
20241219,150900,442909070,5090,5090,5090,5090,0
|
|
20241219,150800,442909070,5090,5090,5090,5090,0
|
|
20241219,150700,442909070,5090,5090,5090,5090,1280
|
|
20241219,150600,436393870,5080,5080,5080,5080,0
|
|
20241219,150500,436393870,5080,5080,5080,5080,0
|
|
20241219,150400,436393870,5080,5080,5080,5080,0
|
|
20241219,150300,436393870,5080,5080,5080,5080,0
|
|
20241219,150200,436393870,5080,5080,5080,5080,0
|
|
20241219,150100,436393870,5080,5080,5080,5080,0
|
|
20241219,150000,436393870,5080,5080,5080,5080,0
|
|
20241219,145900,436393870,5080,5090,5090,5080,1006
|
|
20241219,145800,431283330,5090,5090,5090,5090,0
|
|
20241219,145700,431283330,5090,5090,5090,5090,0
|
|
20241219,145600,431283330,5090,5080,5090,5080,519
|
|
20241219,145500,428646630,5090,5090,5090,5090,2
|
|
20241219,145400,428636450,5080,5100,5100,5080,443
|
|
20241219,145300,426382200,5090,5080,5100,5080,1348
|
|
20241219,145200,419533420,5100,5080,5100,5080,958
|
|
20241219,145100,414666760,5100,5100,5100,5100,0
|
|
20241219,145000,414666760,5100,5100,5100,5100,0
|
|
20241219,144900,414666760,5100,5090,5100,5090,198
|
|
20241219,144800,413658880,5090,5090,5090,5090,0
|
|
20241219,144700,413658880,5090,5100,5100,5090,5
|
|
20241219,144600,413633400,5100,5080,5100,5080,1957
|
|
20241219,144500,403688760,5100,5100,5100,5100,0
|
|
20241219,144400,403688760,5100,5100,5100,5100,0
|
|
20241219,144300,403688760,5100,5100,5100,5100,0
|
|
20241219,144200,403688760,5100,5100,5100,5100,0
|
|
20241219,144100,403688760,5100,5090,5100,5090,870
|
|
20241219,144000,399259260,5100,5100,5100,5100,0
|
|
20241219,143900,399259260,5100,5090,5100,5090,201
|
|
20241219,143800,398235160,5090,5090,5090,5090,201
|
|
20241219,143700,397212070,5100,5100,5100,5100,0
|
|
20241219,143600,397212070,5100,5100,5100,5100,0
|
|
20241219,143500,397212070,5100,5100,5100,5100,0
|
|
20241219,143400,397212070,5100,5100,5100,5100,0
|
|
20241219,143300,397212070,5100,5100,5100,5100,0
|
|
20241219,143200,397212070,5100,5100,5100,5100,0
|
|
20241219,143100,397212070,5100,5100,5100,5100,100
|
|
20241219,143000,396702070,5090,5090,5090,5090,23
|
|
20241219,142900,396585000,5090,5090,5090,5090,12
|
|
20241219,142800,396523920,5090,5090,5090,5090,470
|
|
20241219,142700,394131620,5100,5100,5100,5100,0
|
|
20241219,142600,394131620,5100,5100,5100,5100,0
|
|
20241219,142500,394131620,5100,5090,5100,5090,174
|
|
20241219,142400,393245780,5100,5090,5100,5090,529
|
|
20241219,142300,390552990,5100,5100,5100,5100,0
|
|
20241219,142200,390552990,5100,5100,5100,5100,0
|
|
20241219,142100,390552990,5100,5090,5100,5090,1747
|
|
20241219,142000,381651860,5080,5080,5080,5080,617
|
|
20241219,141900,378517500,5090,5090,5090,5090,0
|
|
20241219,141800,378517500,5090,5090,5090,5090,1
|
|
20241219,141700,378512410,5090,5090,5090,5090,0
|
|
20241219,141600,378512410,5090,5090,5090,5090,0
|
|
20241219,141500,378512410,5090,5090,5090,5090,100
|
|
20241219,141400,378003410,5090,5090,5090,5090,0
|
|
20241219,141300,378003410,5090,5090,5090,5090,0
|
|
20241219,141200,378003410,5090,5090,5090,5090,6
|
|
20241219,141100,377972870,5090,5090,5090,5090,0
|
|
20241219,141000,377972870,5090,5090,5090,5090,0
|
|
20241219,140900,377972870,5090,5090,5090,5090,9
|
|
20241219,140800,377927060,5090,5090,5090,5090,0
|
|
20241219,140700,377927060,5090,5090,5090,5090,100
|
|
20241219,140600,377418060,5070,5070,5070,5070,6000
|
|
20241219,140500,346998060,5090,5090,5090,5090,0
|
|
20241219,140400,346998060,5090,5090,5090,5090,0
|
|
20241219,140300,346998060,5090,5090,5090,5090,0
|
|
20241219,140200,346998060,5090,5090,5090,5090,0
|
|
20241219,140100,346998060,5090,5090,5090,5090,10
|
|
20241219,140000,346947160,5070,5070,5070,5070,0
|
|
20241219,135900,346947160,5070,5070,5070,5070,0
|
|
20241219,135800,346947160,5070,5070,5070,5070,0
|
|
20241219,135700,346947160,5070,5070,5070,5070,0
|
|
20241219,135600,346947160,5070,5070,5070,5070,837
|
|
20241219,135500,342703570,5070,5070,5070,5070,1
|
|
20241219,135400,342698500,5080,5080,5080,5080,0
|
|
20241219,135300,342698500,5080,5080,5080,5080,30
|
|
20241219,135200,342546100,5070,5070,5070,5070,0
|
|
20241219,135100,342546100,5070,5070,5070,5070,0
|
|
20241219,135000,342546100,5070,5080,5080,5070,450
|
|
20241219,134900,340261450,5090,5090,5090,5090,0
|
|
20241219,134800,340261450,5090,5090,5090,5090,0
|
|
20241219,134700,340261450,5090,5090,5090,5090,0
|
|
20241219,134600,340261450,5090,5090,5090,5090,0
|
|
20241219,134500,340261450,5090,5090,5090,5090,0
|
|
20241219,134400,340261450,5090,5090,5090,5090,0
|
|
20241219,134300,340261450,5090,5090,5090,5090,100
|
|
20241219,134200,339752450,5090,5090,5090,5090,0
|
|
20241219,134100,339752450,5090,5080,5090,5080,1111
|
|
20241219,134000,334107460,5090,5090,5090,5090,1000
|
|
20241219,133900,329017460,5090,5090,5090,5090,0
|
|
20241219,133800,329017460,5090,5090,5090,5090,0
|
|
20241219,133700,329017460,5090,5090,5090,5090,0
|
|
20241219,133600,329017460,5090,5090,5090,5090,0
|
|
20241219,133500,329017460,5090,5100,5100,5070,3003
|
|
20241219,133400,313763900,5100,5100,5100,5100,17
|
|
20241219,133300,313677200,5090,5090,5090,5090,0
|
|
20241219,133200,313677200,5090,5090,5090,5090,737
|
|
20241219,133100,309925870,5090,5090,5090,5090,2324
|
|
20241219,133000,298096710,5090,5080,5090,5080,143
|
|
20241219,132900,297370260,5080,5070,5080,5070,3852
|
|
20241219,132800,277834920,5070,5070,5070,5070,1376
|
|
20241219,132700,270858600,5070,5060,5070,5060,2961
|
|
20241219,132600,255868340,5060,5060,5060,5060,0
|
|
20241219,132500,255868340,5060,5060,5060,5060,197
|
|
20241219,132400,254871520,5060,5060,5060,5060,1
|
|
20241219,132300,254866460,5050,5050,5050,5050,0
|
|
20241219,132200,254866460,5050,5050,5050,5050,147
|
|
20241219,132100,254124110,5050,5060,5060,5050,118
|
|
20241219,132000,253527600,5040,5040,5040,5040,0
|
|
20241219,131900,253527600,5040,5050,5050,5040,455
|
|
20241219,131800,251234390,5060,5060,5060,5060,0
|
|
20241219,131700,251234390,5060,5060,5060,5060,0
|
|
20241219,131600,251234390,5060,5060,5060,5060,0
|
|
20241219,131500,251234390,5060,5060,5060,5060,0
|
|
20241219,131400,251234390,5060,5060,5060,5060,0
|
|
20241219,131300,251234390,5060,5060,5060,5060,0
|
|
20241219,131200,251234390,5060,5060,5060,5060,1
|
|
20241219,131100,251229330,5040,5060,5060,5040,32
|
|
20241219,131000,251067430,5040,5040,5040,5040,0
|
|
20241219,130900,251067430,5040,5040,5040,5040,0
|
|
20241219,130800,251067430,5040,5040,5040,5040,0
|
|
20241219,130700,251067430,5040,5050,5050,5040,455
|
|
20241219,130600,248771040,5060,5060,5060,5060,0
|
|
20241219,130500,248771040,5060,5060,5060,5060,2
|
|
20241219,130400,248760920,5060,5050,5060,5050,2
|
|
20241219,130300,248750810,5060,5060,5060,5060,16
|
|
20241219,130200,248669850,5050,5050,5050,5050,0
|
|
20241219,130100,248669850,5050,5050,5050,5050,1
|
|
20241219,130000,248664800,5050,5050,5050,5050,0
|
|
20241219,125900,248664800,5050,5050,5050,5050,0
|
|
20241219,125800,248664800,5050,5050,5050,5050,0
|
|
20241219,125700,248664800,5050,5050,5050,5050,0
|
|
20241219,125600,248664800,5050,5050,5050,5050,0
|
|
20241219,125500,248664800,5050,5060,5060,5050,12
|
|
20241219,125400,248604090,5050,5050,5050,5050,0
|
|
20241219,125300,248604090,5050,5050,5050,5050,0
|
|
20241219,125200,248604090,5050,5050,5050,5050,71
|
|
20241219,125100,248245540,5050,5050,5050,5050,18
|
|
20241219,125000,248154640,5050,5050,5050,5050,0
|
|
20241219,124900,248154640,5050,5050,5050,5050,0
|
|
20241219,124800,248154640,5050,5050,5050,5050,0
|
|
20241219,124700,248154640,5050,5050,5050,5050,0
|
|
20241219,124600,248154640,5050,5050,5050,5050,9
|
|
20241219,124500,248109190,5050,5050,5050,5050,386
|
|
20241219,124400,246159890,5040,5040,5040,5040,128
|
|
20241219,124300,245514770,5040,5040,5040,5040,0
|
|
20241219,124200,245514770,5040,5040,5040,5040,0
|
|
20241219,124100,245514770,5040,5040,5040,5040,0
|
|
20241219,124000,245514770,5040,5040,5040,5040,1
|
|
20241219,123900,245509730,5040,5040,5040,5040,0
|
|
20241219,123800,245509730,5040,5040,5040,5040,0
|
|
20241219,123700,245509730,5040,5040,5040,5040,0
|
|
20241219,123600,245509730,5040,5040,5040,5040,0
|
|
20241219,123500,245509730,5040,5040,5040,5040,0
|
|
20241219,123400,245509730,5040,5040,5040,5040,325
|
|
20241219,123300,243871730,5030,5030,5030,5030,0
|
|
20241219,123200,243871730,5030,5030,5030,5030,0
|
|
20241219,123100,243871730,5030,5030,5030,5030,0
|
|
20241219,123000,243871730,5030,5030,5030,5030,0
|
|
20241219,122900,243871730,5030,5050,5050,5030,40
|
|
20241219,122800,243669750,5050,5050,5050,5040,1195
|
|
20241219,122700,237644990,5030,5030,5030,5030,0
|
|
20241219,122600,237644990,5030,5030,5030,5030,455
|
|
20241219,122500,235356340,5040,5050,5050,5040,322
|
|
20241219,122400,233733450,5050,5050,5050,5050,0
|
|
20241219,122300,233733450,5050,5050,5050,5050,0
|
|
20241219,122200,233733450,5050,5050,5050,5050,0
|
|
20241219,122100,233733450,5050,5050,5050,5050,0
|
|
20241219,122000,233733450,5050,5050,5050,5050,0
|
|
20241219,121900,233733450,5050,5050,5050,5050,0
|
|
20241219,121800,233733450,5050,5050,5050,5050,0
|
|
20241219,121700,233733450,5050,5050,5050,5050,0
|
|
20241219,121600,233733450,5050,5050,5050,5050,0
|
|
20241219,121500,233733450,5050,5050,5050,5050,3
|
|
20241219,121400,233718300,5030,5030,5030,5030,9
|
|
20241219,121300,233673030,5040,5040,5040,5040,7
|
|
20241219,121200,233637750,5040,5040,5040,5040,0
|
|
20241219,121100,233637750,5040,5040,5040,5040,0
|
|
20241219,121000,233637750,5040,5040,5040,5040,0
|
|
20241219,120900,233637750,5040,5040,5040,5040,0
|
|
20241219,120800,233637750,5040,5040,5040,5040,0
|
|
20241219,120700,233637750,5040,5040,5040,5040,19
|
|
20241219,120600,233541990,5040,5040,5040,5040,0
|
|
20241219,120500,233541990,5040,5040,5040,5040,0
|
|
20241219,120400,233541990,5040,5040,5040,5040,0
|
|
20241219,120300,233541990,5040,5040,5040,5040,0
|
|
20241219,120200,233541990,5040,5040,5040,5040,0
|
|
20241219,120100,233541990,5040,5040,5040,5040,0
|
|
20241219,120000,233541990,5040,5040,5040,5040,0
|
|
20241219,115900,233541990,5040,5040,5040,5040,0
|
|
20241219,115800,233541990,5040,5040,5040,5040,0
|
|
20241219,115700,233541990,5040,5040,5040,5040,0
|
|
20241219,115600,233541990,5040,5040,5040,5040,1000
|
|
20241219,115500,228501990,5040,5040,5040,5040,1
|
|
20241219,115400,228496950,5040,5040,5040,5040,1
|
|
20241219,115300,228491910,5050,5050,5050,5050,0
|
|
20241219,115200,228491910,5050,5050,5050,5050,1
|
|
20241219,115100,228486860,5040,5040,5040,5040,0
|
|
20241219,115000,228486860,5040,5040,5040,5040,0
|
|
20241219,114900,228486860,5040,5040,5040,5040,287
|
|
20241219,114800,227040380,5030,5030,5030,5030,0
|
|
20241219,114700,227040380,5030,5030,5030,5030,455
|
|
20241219,114600,224751730,5030,5030,5030,5030,0
|
|
20241219,114500,224751730,5030,5030,5030,5030,50
|
|
20241219,114400,224500230,5040,5040,5040,5040,0
|
|
20241219,114300,224500230,5040,5040,5040,5040,0
|
|
20241219,114200,224500230,5040,5040,5040,5040,0
|
|
20241219,114100,224500230,5040,5040,5040,5040,0
|
|
20241219,114000,224500230,5040,5040,5040,5040,0
|
|
20241219,113900,224500230,5040,5040,5040,5040,2
|
|
20241219,113800,224490150,5040,5040,5040,5040,0
|
|
20241219,113700,224490150,5040,5040,5040,5040,0
|
|
20241219,113600,224490150,5040,5040,5040,5040,0
|
|
20241219,113500,224490150,5040,5040,5040,5040,1
|
|
20241219,113400,224485110,5040,5040,5040,5040,0
|
|
20241219,113300,224485110,5040,5040,5040,5040,109
|
|
20241219,113200,223935750,5040,5040,5040,5040,0
|
|
20241219,113100,223935750,5040,5040,5040,5040,0
|
|
20241219,113000,223935750,5040,5040,5040,5040,0
|
|
20241219,112900,223935750,5040,5040,5040,5040,0
|
|
20241219,112800,223935750,5040,5040,5040,5040,0
|
|
20241219,112700,223935750,5040,5040,5040,5040,0
|
|
20241219,112600,223935750,5040,5040,5040,5040,0
|
|
20241219,112500,223935750,5040,5040,5040,5040,0
|
|
20241219,112400,223935750,5040,5050,5050,5040,182
|
|
20241219,112300,223017970,5060,5050,5060,5040,456
|
|
20241219,112200,220719400,5060,5060,5060,5060,0
|
|
20241219,112100,220719400,5060,5060,5060,5060,0
|
|
20241219,112000,220719400,5060,5060,5060,5060,0
|
|
20241219,111900,220719400,5060,5060,5060,5060,0
|
|
20241219,111800,220719400,5060,5060,5060,5060,0
|
|
20241219,111700,220719400,5060,5060,5060,5060,0
|
|
20241219,111600,220719400,5060,5060,5060,5060,0
|
|
20241219,111500,220719400,5060,5060,5060,5060,1
|
|
20241219,111400,220714340,5050,5050,5050,5050,0
|
|
20241219,111300,220714340,5050,5050,5050,5050,0
|
|
20241219,111200,220714340,5050,5050,5050,5050,0
|
|
20241219,111100,220714340,5050,5050,5050,5050,0
|
|
20241219,111000,220714340,5050,5060,5060,5050,1014
|
|
20241219,110900,215588640,5060,5060,5060,5060,0
|
|
20241219,110800,215588640,5060,5060,5060,5060,0
|
|
20241219,110700,215588640,5060,5060,5060,5060,1
|
|
20241219,110600,215583580,5040,5040,5040,5040,1
|
|
20241219,110500,215578540,5060,5060,5060,5060,0
|
|
20241219,110400,215578540,5060,5060,5060,5060,0
|
|
20241219,110300,215578540,5060,5050,5060,5040,7507
|
|
20241219,110200,177728650,5050,5030,5050,5030,280
|
|
20241219,110100,176320230,5050,5050,5050,5050,0
|
|
20241219,110000,176320230,5050,5040,5050,5040,160
|
|
20241219,105900,175513820,5040,5040,5040,5040,135
|
|
20241219,105800,174833420,5040,5010,5040,5010,501
|
|
20241219,105700,172323380,5040,5040,5040,5040,0
|
|
20241219,105600,172323380,5040,5040,5040,5040,0
|
|
20241219,105500,172323380,5040,5010,5040,5010,1501
|
|
20241219,105400,164803340,5010,5010,5010,5010,1200
|
|
20241219,105300,158791340,5050,5050,5050,5050,0
|
|
20241219,105200,158791340,5050,5050,5050,5050,0
|
|
20241219,105100,158791340,5050,5050,5050,5050,1
|
|
20241219,105000,158786290,5010,5020,5020,5010,455
|
|
20241219,104900,156504690,5060,5060,5060,5060,0
|
|
20241219,104800,156504690,5060,5060,5060,5060,0
|
|
20241219,104700,156504690,5060,5060,5060,5060,0
|
|
20241219,104600,156504690,5060,5060,5060,5060,0
|
|
20241219,104500,156504690,5060,5060,5060,5060,0
|
|
20241219,104400,156504690,5060,5040,5060,5040,413
|
|
20241219,104300,154421200,5020,5020,5020,5020,100
|
|
20241219,104200,153919200,5010,5030,5030,5010,5999
|
|
20241219,104100,123824660,5070,5070,5070,5070,0
|
|
20241219,104000,123824660,5070,5070,5070,5070,1
|
|
20241219,103900,123819590,5030,5030,5030,5030,0
|
|
20241219,103800,123819590,5030,5030,5030,5030,0
|
|
20241219,103700,123819590,5030,5070,5070,5030,801
|
|
20241219,103600,119790520,5030,5050,5050,5030,3455
|
|
20241219,103500,102390760,5070,5070,5070,5070,16
|
|
20241219,103400,102309640,5060,5060,5060,5060,21
|
|
20241219,103300,102203380,5070,5070,5070,5070,1
|
|
20241219,103200,102198310,5050,5050,5050,5050,0
|
|
20241219,103100,102198310,5050,5060,5070,5050,170
|
|
20241219,103000,101338110,5070,5070,5070,5070,0
|
|
20241219,102900,101338110,5070,5070,5070,5070,0
|
|
20241219,102800,101338110,5070,5070,5070,5070,0
|
|
20241219,102700,101338110,5070,5070,5070,5070,0
|
|
20241219,102600,101338110,5070,5060,5070,5060,336
|
|
20241219,102500,99637940,5070,5070,5070,5070,0
|
|
20241219,102400,99637940,5070,5070,5070,5070,1
|
|
20241219,102300,99632870,5060,5060,5060,5060,0
|
|
20241219,102200,99632870,5060,5060,5060,5060,0
|
|
20241219,102100,99632870,5060,5060,5060,5060,0
|
|
20241219,102000,99632870,5060,5060,5070,5060,374
|
|
20241219,101900,97739360,5070,5070,5070,5070,0
|
|
20241219,101800,97739360,5070,5070,5070,5070,100
|
|
20241219,101700,97232360,5070,5070,5070,5070,32
|
|
20241219,101600,97070120,5070,5070,5070,5070,62
|
|
20241219,101500,96755780,5040,5040,5040,5040,0
|
|
20241219,101400,96755780,5040,5040,5040,5040,0
|
|
20241219,101300,96755780,5040,5050,5050,5040,1365
|
|
20241219,101200,89863860,5070,5070,5070,5070,0
|
|
20241219,101100,89863860,5070,5070,5070,5070,0
|
|
20241219,101000,89863860,5070,5070,5070,5070,0
|
|
20241219,100900,89863860,5070,5070,5070,5070,23
|
|
20241219,100800,89747250,5070,5070,5070,5070,201
|
|
20241219,100700,88728180,5070,5070,5070,5070,1
|
|
20241219,100600,88723110,5070,5070,5070,5070,0
|
|
20241219,100500,88723110,5070,5070,5070,5070,0
|
|
20241219,100400,88723110,5070,5070,5070,5070,1
|
|
20241219,100300,88718040,5070,5070,5070,5070,11
|
|
20241219,100200,88662270,5070,5070,5070,5070,0
|
|
20241219,100100,88662270,5070,5070,5070,5070,0
|
|
20241219,100000,88662270,5070,5070,5070,5070,0
|
|
20241219,095900,88662270,5070,5070,5070,5070,0
|
|
20241219,095800,88662270,5070,5070,5070,5070,0
|
|
20241219,095700,88662270,5070,5070,5070,5070,0
|
|
20241219,095600,88662270,5070,5060,5070,5060,125
|
|
20241219,095500,88029760,5070,5070,5070,5070,0
|
|
20241219,095400,88029760,5070,5070,5070,5070,0
|
|
20241219,095300,88029760,5070,5070,5070,5070,0
|
|
20241219,095200,88029760,5070,5070,5070,5070,0
|
|
20241219,095100,88029760,5070,5070,5070,5070,0
|
|
20241219,095000,88029760,5070,5070,5070,5070,0
|
|
20241219,094900,88029760,5070,5070,5070,5070,1
|
|
20241219,094800,88024690,5080,5080,5080,5080,0
|
|
20241219,094700,88024690,5080,5080,5080,5080,0
|
|
20241219,094600,88024690,5080,5080,5080,5080,0
|
|
20241219,094500,88024690,5080,5080,5080,5080,0
|
|
20241219,094400,88024690,5080,5080,5080,5080,10
|
|
20241219,094300,87973890,5080,5080,5080,5080,3
|
|
20241219,094200,87958650,5080,5080,5080,5080,0
|
|
20241219,094100,87958650,5080,5090,5090,5080,21
|
|
20241219,094000,87851960,5040,5060,5060,5040,5000
|
|
20241219,093900,62606120,5090,5090,5090,5090,0
|
|
20241219,093800,62606120,5090,5090,5090,5090,0
|
|
20241219,093700,62606120,5090,5090,5090,5090,0
|
|
20241219,093600,62606120,5090,5070,5090,5070,531
|
|
20241219,093500,59913930,5080,5080,5080,5080,500
|
|
20241219,093400,57373930,5090,5090,5090,5090,1
|
|
20241219,093300,57368840,5090,5090,5090,5090,0
|
|
20241219,093200,57368840,5090,5090,5090,5090,0
|
|
20241219,093100,57368840,5090,5090,5090,5080,320
|
|
20241219,093000,55743210,5080,5090,5090,5080,184
|
|
20241219,092900,54808480,5080,5070,5080,5070,520
|
|
20241219,092800,52168880,5080,5080,5080,5080,0
|
|
20241219,092700,52168880,5080,5080,5090,5080,1001
|
|
20241219,092600,47083790,5080,5050,5080,5050,633
|
|
20241219,092500,43880820,5060,5060,5060,5060,2371
|
|
20241219,092400,31883560,5080,5080,5080,5080,1
|
|
20241219,092300,31878480,5060,5060,5060,5060,1
|
|
20241219,092200,31873420,5080,5080,5080,5080,0
|
|
20241219,092100,31873420,5080,5080,5080,5080,0
|
|
20241219,092000,31873420,5080,5070,5080,5070,348
|
|
20241219,091900,30106580,5080,5070,5080,5070,99
|
|
20241219,091800,29604640,5070,5070,5070,5070,2302
|
|
20241219,091700,17933500,5070,5070,5070,5070,1
|
|
20241219,091600,17928430,5070,5070,5070,5070,0
|
|
20241219,091500,17928430,5070,5070,5070,5070,1
|
|
20241219,091400,17923360,5050,5050,5050,5050,1
|
|
20241219,091300,17918310,5070,5070,5070,5070,0
|
|
20241219,091200,17918310,5070,5070,5070,5070,0
|
|
20241219,091100,17918310,5070,5060,5070,5060,488
|
|
20241219,091000,15445150,5070,5060,5070,5060,31
|
|
20241219,090900,15288280,5050,5050,5050,5050,198
|
|
20241219,090800,14288380,5050,5050,5050,5050,0
|
|
20241219,090700,14288380,5050,5050,5050,5050,66
|
|
20241219,090600,13955080,5050,5050,5060,5050,536
|
|
20241219,090500,11248040,5060,5050,5070,5040,1461
|
|
20241219,090400,3881380,5070,5060,5070,5050,146
|
|
20241219,090300,3143060,5070,5040,5070,5040,173
|
|
20241219,090200,2266700,5040,5030,5040,5030,68
|
|
20241219,090100,1924650,5000,5010,5010,5000,73
|
|
20241219,090000,1559530,5010,5050,5050,5010,309
|