697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,203400,165763110,5010,5010,5010,5010,1593
|
|
20241202,203300,165763110,5010,5010,5010,5010,0
|
|
20241202,203200,165763110,5010,5010,5010,5010,0
|
|
20241202,203100,165763110,5010,5010,5010,5010,0
|
|
20241202,203000,165763110,5010,5010,5010,5010,0
|
|
20241202,202900,165763110,5010,5010,5010,5010,0
|
|
20241202,202800,165763110,5010,5010,5010,5010,0
|
|
20241202,202700,165763110,5010,5010,5010,5010,0
|
|
20241202,202600,165763110,5010,5010,5010,5010,0
|
|
20241202,202500,165763110,5010,5010,5010,5010,0
|
|
20241202,202400,165763110,5010,5010,5010,5010,0
|
|
20241202,202300,165763110,5010,5010,5010,5010,0
|
|
20241202,202200,165763110,5010,5010,5010,5010,0
|
|
20241202,202100,165763110,5010,5010,5010,5010,0
|
|
20241202,202000,165763110,5010,5010,5010,5010,0
|
|
20241202,201900,165763110,5010,5010,5010,5010,0
|
|
20241202,201800,165763110,5010,5010,5010,5010,0
|
|
20241202,201700,165763110,5010,5010,5010,5010,0
|
|
20241202,201600,165763110,5010,5010,5010,5010,0
|
|
20241202,201500,165763110,5010,5010,5010,5010,0
|
|
20241202,201400,165763110,5010,5010,5010,5010,0
|
|
20241202,201300,165763110,5010,5010,5010,5010,0
|
|
20241202,201200,165763110,5010,5010,5010,5010,0
|
|
20241202,201100,165763110,5010,5010,5010,5010,0
|
|
20241202,201000,165763110,5010,5010,5010,5010,0
|
|
20241202,200900,165763110,5010,5010,5010,5010,0
|
|
20241202,200800,165763110,5010,5010,5010,5010,0
|
|
20241202,200700,165763110,5010,5010,5010,5010,0
|
|
20241202,200600,165763110,5010,5010,5010,5010,0
|
|
20241202,200500,165763110,5010,5010,5010,5010,0
|
|
20241202,200400,165763110,5010,5010,5010,5010,1593
|
|
20241202,200300,165763110,5010,5010,5010,5010,0
|
|
20241202,200200,165763110,5010,5010,5010,5010,0
|
|
20241202,200100,165763110,5010,5010,5010,5010,0
|
|
20241202,200000,165763110,5010,5010,5010,5010,0
|
|
20241202,195900,165763110,5010,5010,5010,5010,0
|
|
20241202,195800,165763110,5010,5010,5010,5010,0
|
|
20241202,195700,165763110,5010,5010,5010,5010,0
|
|
20241202,195600,165763110,5010,5010,5010,5010,0
|
|
20241202,195500,165763110,5010,5010,5010,5010,0
|
|
20241202,195400,165763110,5010,5010,5010,5010,0
|
|
20241202,195300,165763110,5010,5010,5010,5010,0
|
|
20241202,195200,165763110,5010,5010,5010,5010,0
|
|
20241202,195100,165763110,5010,5010,5010,5010,0
|
|
20241202,195000,165763110,5010,5010,5010,5010,0
|
|
20241202,194900,165763110,5010,5010,5010,5010,0
|
|
20241202,194800,165763110,5010,5010,5010,5010,0
|
|
20241202,194700,165763110,5010,5010,5010,5010,0
|
|
20241202,194600,165763110,5010,5010,5010,5010,0
|
|
20241202,194500,165763110,5010,5010,5010,5010,0
|
|
20241202,194400,165763110,5010,5010,5010,5010,0
|
|
20241202,194300,165763110,5010,5010,5010,5010,0
|
|
20241202,194200,165763110,5010,5010,5010,5010,0
|
|
20241202,194100,165763110,5010,5010,5010,5010,0
|
|
20241202,194000,165763110,5010,5010,5010,5010,0
|
|
20241202,193900,165763110,5010,5010,5010,5010,0
|
|
20241202,193800,165763110,5010,5010,5010,5010,0
|
|
20241202,193700,165763110,5010,5010,5010,5010,0
|
|
20241202,193600,165763110,5010,5010,5010,5010,0
|
|
20241202,193500,165763110,5010,5010,5010,5010,0
|
|
20241202,193400,165763110,5010,5010,5010,5010,1593
|
|
20241202,193300,165763110,5010,5010,5010,5010,0
|
|
20241202,193200,165763110,5010,5010,5010,5010,0
|
|
20241202,193100,165763110,5010,5010,5010,5010,0
|
|
20241202,193000,165763110,5010,5010,5010,5010,0
|
|
20241202,192900,165763110,5010,5010,5010,5010,0
|
|
20241202,192800,165763110,5010,5010,5010,5010,0
|
|
20241202,192700,165763110,5010,5010,5010,5010,0
|
|
20241202,192600,165763110,5010,5010,5010,5010,0
|
|
20241202,192500,165763110,5010,5010,5010,5010,0
|
|
20241202,192400,165763110,5010,5010,5010,5010,0
|
|
20241202,192300,165763110,5010,5010,5010,5010,0
|
|
20241202,192200,165763110,5010,5010,5010,5010,0
|
|
20241202,192100,165763110,5010,5010,5010,5010,0
|
|
20241202,192000,165763110,5010,5010,5010,5010,0
|
|
20241202,191900,165763110,5010,5010,5010,5010,0
|
|
20241202,191800,165763110,5010,5010,5010,5010,0
|
|
20241202,191700,165763110,5010,5010,5010,5010,0
|
|
20241202,191600,165763110,5010,5010,5010,5010,0
|
|
20241202,191500,165763110,5010,5010,5010,5010,0
|
|
20241202,191400,165763110,5010,5010,5010,5010,0
|
|
20241202,191300,165763110,5010,5010,5010,5010,0
|
|
20241202,191200,165763110,5010,5010,5010,5010,0
|
|
20241202,191100,165763110,5010,5010,5010,5010,0
|
|
20241202,191000,165763110,5010,5010,5010,5010,0
|
|
20241202,190900,165763110,5010,5010,5010,5010,0
|
|
20241202,190800,165763110,5010,5010,5010,5010,0
|
|
20241202,190700,165763110,5010,5010,5010,5010,0
|
|
20241202,190600,165763110,5010,5010,5010,5010,0
|
|
20241202,190500,165763110,5010,5010,5010,5010,0
|
|
20241202,190400,165763110,5010,5010,5010,5010,1593
|
|
20241202,190300,165763110,5010,5010,5010,5010,0
|
|
20241202,190200,165763110,5010,5010,5010,5010,0
|
|
20241202,190100,165763110,5010,5010,5010,5010,0
|
|
20241202,190000,165763110,5010,5010,5010,5010,0
|
|
20241202,185900,165763110,5010,5010,5010,5010,0
|
|
20241202,185800,165763110,5010,5010,5010,5010,0
|
|
20241202,185700,165763110,5010,5010,5010,5010,0
|
|
20241202,185600,165763110,5010,5010,5010,5010,0
|
|
20241202,185500,165763110,5010,5010,5010,5010,0
|
|
20241202,185400,165763110,5010,5010,5010,5010,0
|
|
20241202,185300,165763110,5010,5010,5010,5010,0
|
|
20241202,185200,165763110,5010,5010,5010,5010,0
|
|
20241202,185100,165763110,5010,5010,5010,5010,0
|
|
20241202,185000,165763110,5010,5010,5010,5010,0
|
|
20241202,184900,165763110,5010,5010,5010,5010,0
|
|
20241202,184800,165763110,5010,5010,5010,5010,0
|
|
20241202,184700,165763110,5010,5010,5010,5010,0
|
|
20241202,184600,165763110,5010,5010,5010,5010,0
|
|
20241202,184500,165763110,5010,5010,5010,5010,0
|
|
20241202,184400,165763110,5010,5010,5010,5010,0
|
|
20241202,184300,165763110,5010,5010,5010,5010,0
|
|
20241202,184200,165763110,5010,5010,5010,5010,0
|
|
20241202,184100,165763110,5010,5010,5010,5010,0
|
|
20241202,184000,165763110,5010,5010,5010,5010,0
|
|
20241202,183900,165763110,5010,5010,5010,5010,0
|
|
20241202,183800,165763110,5010,5010,5010,5010,0
|
|
20241202,183700,165763110,5010,5010,5010,5010,0
|
|
20241202,183600,165763110,5010,5010,5010,5010,0
|
|
20241202,183500,165763110,5010,5010,5010,5010,0
|
|
20241202,183400,165763110,5010,5010,5010,5010,1593
|
|
20241202,183300,165763110,5010,5010,5010,5010,0
|
|
20241202,183200,165763110,5010,5010,5010,5010,0
|
|
20241202,183100,165763110,5010,5010,5010,5010,0
|
|
20241202,183000,165763110,5010,5010,5010,5010,0
|
|
20241202,182900,165763110,5010,5010,5010,5010,0
|
|
20241202,182800,165763110,5010,5010,5010,5010,0
|
|
20241202,182700,165763110,5010,5010,5010,5010,0
|
|
20241202,182600,165763110,5010,5010,5010,5010,0
|
|
20241202,182500,165763110,5010,5010,5010,5010,0
|
|
20241202,182400,165763110,5010,5010,5010,5010,0
|
|
20241202,182300,165763110,5010,5010,5010,5010,0
|
|
20241202,182200,165763110,5010,5010,5010,5010,0
|
|
20241202,182100,165763110,5010,5010,5010,5010,0
|
|
20241202,182000,165763110,5010,5010,5010,5010,0
|
|
20241202,181900,165763110,5010,5010,5010,5010,0
|
|
20241202,181800,165763110,5010,5010,5010,5010,0
|
|
20241202,181700,165763110,5010,5010,5010,5010,0
|
|
20241202,181600,165763110,5010,5010,5010,5010,0
|
|
20241202,181500,165763110,5010,5010,5010,5010,0
|
|
20241202,181400,165763110,5010,5010,5010,5010,0
|
|
20241202,181300,165763110,5010,5010,5010,5010,0
|
|
20241202,181200,165763110,5010,5010,5010,5010,0
|
|
20241202,181100,165763110,5010,5010,5010,5010,0
|
|
20241202,181000,165763110,5010,5010,5010,5010,0
|
|
20241202,180900,165763110,5010,5010,5010,5010,0
|
|
20241202,180800,165763110,5010,5010,5010,5010,0
|
|
20241202,180700,165763110,5010,5010,5010,5010,0
|
|
20241202,180600,165763110,5010,5010,5010,5010,0
|
|
20241202,180500,165763110,5010,5010,5010,5010,0
|
|
20241202,180400,165763110,5010,5010,5010,5010,1593
|
|
20241202,180300,165763110,5010,5010,5010,5010,0
|
|
20241202,180200,165763110,5010,5010,5010,5010,0
|
|
20241202,180100,165763110,5010,5010,5010,5010,0
|
|
20241202,180000,165763110,5010,5010,5010,5010,0
|
|
20241202,175900,165763110,5010,5010,5010,5010,0
|
|
20241202,175800,165763110,5010,5010,5010,5010,0
|
|
20241202,175700,165763110,5010,5010,5010,5010,0
|
|
20241202,175600,165763110,5010,5010,5010,5010,0
|
|
20241202,175500,165763110,5010,5010,5010,5010,0
|
|
20241202,175400,165763110,5010,5010,5010,5010,0
|
|
20241202,175300,165763110,5010,5010,5010,5010,0
|
|
20241202,175200,165763110,5010,5010,5010,5010,0
|
|
20241202,175100,165763110,5010,5010,5010,5010,0
|
|
20241202,175000,165763110,5010,5010,5010,5010,0
|
|
20241202,174900,165763110,5010,5010,5010,5010,0
|
|
20241202,174800,165763110,5010,5010,5010,5010,0
|
|
20241202,174700,165763110,5010,5010,5010,5010,0
|
|
20241202,174600,165763110,5010,5010,5010,5010,0
|
|
20241202,174500,165763110,5010,5010,5010,5010,0
|
|
20241202,174400,165763110,5010,5010,5010,5010,0
|
|
20241202,174300,165763110,5010,5010,5010,5010,0
|
|
20241202,174200,165763110,5010,5010,5010,5010,0
|
|
20241202,174100,165763110,5010,5010,5010,5010,0
|
|
20241202,174000,165763110,5010,5010,5010,5010,0
|
|
20241202,173900,165763110,5010,5010,5010,5010,0
|
|
20241202,173800,165763110,5010,5010,5010,5010,0
|
|
20241202,173700,165763110,5010,5010,5010,5010,0
|
|
20241202,173600,165763110,5010,5010,5010,5010,0
|
|
20241202,173500,165763110,5010,5010,5010,5010,0
|
|
20241202,173400,165763110,5010,5010,5010,5010,1593
|
|
20241202,173300,165763110,5010,5010,5010,5010,0
|
|
20241202,173200,165763110,5010,5010,5010,5010,0
|
|
20241202,173100,165763110,5010,5010,5010,5010,0
|
|
20241202,173000,165763110,5010,5010,5010,5010,0
|
|
20241202,172900,165763110,5010,5010,5010,5010,0
|
|
20241202,172800,165763110,5010,5010,5010,5010,0
|
|
20241202,172700,165763110,5010,5010,5010,5010,0
|
|
20241202,172600,165763110,5010,5010,5010,5010,0
|
|
20241202,172500,165763110,5010,5010,5010,5010,0
|
|
20241202,172400,165763110,5010,5010,5010,5010,0
|
|
20241202,172300,165763110,5010,5010,5010,5010,0
|
|
20241202,172200,165763110,5010,5010,5010,5010,0
|
|
20241202,172100,165763110,5010,5010,5010,5010,0
|
|
20241202,172000,165763110,5010,5010,5010,5010,0
|
|
20241202,171900,165763110,5010,5010,5010,5010,0
|
|
20241202,171800,165763110,5010,5010,5010,5010,0
|
|
20241202,171700,165763110,5010,5010,5010,5010,0
|
|
20241202,171600,165763110,5010,5010,5010,5010,0
|
|
20241202,171500,165763110,5010,5010,5010,5010,0
|
|
20241202,171400,165763110,5010,5010,5010,5010,0
|
|
20241202,171300,165763110,5010,5010,5010,5010,0
|
|
20241202,171200,165763110,5010,5010,5010,5010,0
|
|
20241202,171100,165763110,5010,5010,5010,5010,0
|
|
20241202,171000,165763110,5010,5010,5010,5010,0
|
|
20241202,170900,165763110,5010,5010,5010,5010,0
|
|
20241202,170800,165763110,5010,5010,5010,5010,0
|
|
20241202,170700,165763110,5010,5010,5010,5010,0
|
|
20241202,170600,165763110,5010,5010,5010,5010,0
|
|
20241202,170500,165763110,5010,5010,5010,5010,0
|
|
20241202,170400,165763110,5010,5010,5010,5010,1593
|
|
20241202,170300,165763110,5010,5010,5010,5010,0
|
|
20241202,170200,165763110,5010,5010,5010,5010,0
|
|
20241202,170100,165763110,5010,5010,5010,5010,0
|
|
20241202,170000,165763110,5010,5010,5010,5010,0
|
|
20241202,165900,165763110,5010,5010,5010,5010,0
|
|
20241202,165800,165763110,5010,5010,5010,5010,0
|
|
20241202,165700,165763110,5010,5010,5010,5010,0
|
|
20241202,165600,165763110,5010,5010,5010,5010,0
|
|
20241202,165500,165763110,5010,5010,5010,5010,0
|
|
20241202,165400,165763110,5010,5010,5010,5010,0
|
|
20241202,165300,165763110,5010,5010,5010,5010,0
|
|
20241202,165200,165763110,5010,5010,5010,5010,0
|
|
20241202,165100,165763110,5010,5010,5010,5010,0
|
|
20241202,165000,165763110,5010,5010,5010,5010,0
|
|
20241202,164900,165763110,5010,5010,5010,5010,0
|
|
20241202,164800,165763110,5010,5010,5010,5010,0
|
|
20241202,164700,165763110,5010,5010,5010,5010,0
|
|
20241202,164600,165763110,5010,5010,5010,5010,0
|
|
20241202,164500,165763110,5010,5010,5010,5010,0
|
|
20241202,164400,165763110,5010,5010,5010,5010,0
|
|
20241202,164300,165763110,5010,5010,5010,5010,0
|
|
20241202,164200,165763110,5010,5010,5010,5010,0
|
|
20241202,164100,165763110,5010,5010,5010,5010,0
|
|
20241202,164000,165763110,5010,5010,5010,5010,0
|
|
20241202,163900,165763110,5010,5010,5010,5010,0
|
|
20241202,163800,165763110,5010,5010,5010,5010,0
|
|
20241202,163700,165763110,5010,5010,5010,5010,0
|
|
20241202,163600,165763110,5010,5010,5010,5010,0
|
|
20241202,163500,165763110,5010,5010,5010,5010,0
|
|
20241202,163400,165763110,5010,5010,5010,5010,1593
|
|
20241202,163300,165763110,5010,5010,5010,5010,0
|
|
20241202,163200,165763110,5010,5010,5010,5010,0
|
|
20241202,163100,165763110,5010,5010,5010,5010,0
|
|
20241202,163000,165763110,5010,5010,5010,5010,0
|
|
20241202,162900,165763110,5010,5010,5010,5010,0
|
|
20241202,162800,165763110,5010,5010,5010,5010,0
|
|
20241202,162700,165763110,5010,5010,5010,5010,0
|
|
20241202,162600,165763110,5010,5010,5010,5010,0
|
|
20241202,162500,165763110,5010,5010,5010,5010,0
|
|
20241202,162400,165763110,5010,5010,5010,5010,0
|
|
20241202,162300,165763110,5010,5010,5010,5010,0
|
|
20241202,162200,165763110,5010,5010,5010,5010,0
|
|
20241202,162100,165763110,5010,5010,5010,5010,0
|
|
20241202,162000,165763110,5010,5010,5010,5010,0
|
|
20241202,161900,165763110,5010,5010,5010,5010,0
|
|
20241202,161800,165763110,5010,5010,5010,5010,0
|
|
20241202,161700,165763110,5010,5010,5010,5010,0
|
|
20241202,161600,165763110,5010,5010,5010,5010,0
|
|
20241202,161500,165763110,5010,5010,5010,5010,0
|
|
20241202,161400,165763110,5010,5010,5010,5010,0
|
|
20241202,161300,165763110,5010,5010,5010,5010,0
|
|
20241202,161200,165763110,5010,5010,5010,5010,0
|
|
20241202,161100,165763110,5010,5010,5010,5010,0
|
|
20241202,161000,165763110,5010,5010,5010,5010,0
|
|
20241202,160900,165763110,5010,5010,5010,5010,0
|
|
20241202,160800,165763110,5010,5010,5010,5010,0
|
|
20241202,160700,165763110,5010,5010,5010,5010,0
|
|
20241202,160600,165763110,5010,5010,5010,5010,0
|
|
20241202,160500,165763110,5010,5010,5010,5010,0
|
|
20241202,160400,165763110,5010,5010,5010,5010,1593
|
|
20241202,160300,165763110,5010,5010,5010,5010,0
|
|
20241202,160200,165763110,5010,5010,5010,5010,0
|
|
20241202,160100,165763110,5010,5010,5010,5010,0
|
|
20241202,160000,165763110,5010,5010,5010,5010,0
|
|
20241202,155900,165763110,5010,5010,5010,5010,0
|
|
20241202,155800,165763110,5010,5010,5010,5010,0
|
|
20241202,155700,165763110,5010,5010,5010,5010,0
|
|
20241202,155600,165763110,5010,5010,5010,5010,0
|
|
20241202,155500,165763110,5010,5010,5010,5010,0
|
|
20241202,155400,165763110,5010,5010,5010,5010,0
|
|
20241202,155300,165763110,5010,5010,5010,5010,0
|
|
20241202,155200,165763110,5010,5010,5010,5010,0
|
|
20241202,155100,165763110,5010,5010,5010,5010,0
|
|
20241202,155000,165763110,5010,5010,5010,5010,0
|
|
20241202,154900,165763110,5010,5010,5010,5010,0
|
|
20241202,154800,165763110,5010,5010,5010,5010,0
|
|
20241202,154700,165763110,5010,5010,5010,5010,0
|
|
20241202,154600,165763110,5010,5010,5010,5010,0
|
|
20241202,154500,165763110,5010,5010,5010,5010,0
|
|
20241202,154400,165763110,5010,5010,5010,5010,0
|
|
20241202,154300,165763110,5010,5010,5010,5010,0
|
|
20241202,154200,165763110,5010,5010,5010,5010,0
|
|
20241202,154100,165763110,5010,5010,5010,5010,0
|
|
20241202,154000,165763110,5010,5010,5010,5010,0
|
|
20241202,153900,165763110,5010,5010,5010,5010,0
|
|
20241202,153800,165763110,5010,5010,5010,5010,0
|
|
20241202,153700,165763110,5010,5010,5010,5010,0
|
|
20241202,153600,165763110,5010,5010,5010,5010,0
|
|
20241202,153500,165763110,5010,5010,5010,5010,0
|
|
20241202,153400,165763110,5010,5010,5010,5010,1593
|
|
20241202,153300,165763110,5010,5010,5010,5010,0
|
|
20241202,153200,165763110,5010,5010,5010,5010,0
|
|
20241202,153100,165763110,5010,5010,5010,5010,0
|
|
20241202,153000,165763110,5010,5010,5010,5010,1593
|
|
20241202,152900,157782180,5020,5020,5020,5020,0
|
|
20241202,152800,157782180,5020,5020,5020,5020,0
|
|
20241202,152700,157782180,5020,5020,5020,5020,0
|
|
20241202,152600,157782180,5020,5020,5020,5020,0
|
|
20241202,152500,157782180,5020,5020,5020,5020,0
|
|
20241202,152400,157782180,5020,5020,5020,5020,0
|
|
20241202,152300,157782180,5020,5020,5020,5020,0
|
|
20241202,152200,157782180,5020,5020,5020,5020,0
|
|
20241202,152100,157782180,5020,5020,5020,5020,0
|
|
20241202,152000,157782180,5020,5020,5020,5020,0
|
|
20241202,151900,157782180,5020,5020,5020,5020,0
|
|
20241202,151800,157782180,5020,5020,5020,5020,25
|
|
20241202,151700,157656680,5030,5030,5030,5030,1
|
|
20241202,151600,157651650,5020,5020,5020,5020,21
|
|
20241202,151500,157546230,5020,5020,5020,5020,0
|
|
20241202,151400,157546230,5020,5020,5020,5020,142
|
|
20241202,151300,156833390,5020,5020,5020,5020,300
|
|
20241202,151200,155327390,5020,5020,5020,5020,200
|
|
20241202,151100,154323390,5020,5020,5020,5020,54
|
|
20241202,151000,154052310,5010,5010,5010,5010,0
|
|
20241202,150900,154052310,5010,5010,5010,5010,60
|
|
20241202,150800,153751710,5030,5030,5030,5030,0
|
|
20241202,150700,153751710,5030,5030,5030,5030,0
|
|
20241202,150600,153751710,5030,5030,5030,5030,0
|
|
20241202,150500,153751710,5030,5030,5030,5030,9
|
|
20241202,150400,153706440,5010,5010,5010,5010,0
|
|
20241202,150300,153706440,5010,5010,5010,5010,56
|
|
20241202,150200,153425880,5010,5010,5010,5010,0
|
|
20241202,150100,153425880,5010,5010,5010,5010,0
|
|
20241202,150000,153425880,5010,5010,5010,5010,0
|
|
20241202,145900,153425880,5010,5010,5010,5010,0
|
|
20241202,145800,153425880,5010,5020,5020,5010,20
|
|
20241202,145700,153325590,5020,5020,5020,5020,0
|
|
20241202,145600,153325590,5020,5020,5020,5020,0
|
|
20241202,145500,153325590,5020,5020,5020,5020,0
|
|
20241202,145400,153325590,5020,5020,5020,5020,0
|
|
20241202,145300,153325590,5020,5020,5020,5020,0
|
|
20241202,145200,153325590,5020,5020,5020,5020,0
|
|
20241202,145100,153325590,5020,5020,5020,5020,0
|
|
20241202,145000,153325590,5020,5020,5020,5020,0
|
|
20241202,144900,153325590,5020,5020,5020,5020,0
|
|
20241202,144800,153325590,5020,5020,5020,5020,0
|
|
20241202,144700,153325590,5020,5020,5020,5020,0
|
|
20241202,144600,153325590,5020,5020,5020,5020,13
|
|
20241202,144500,153260330,5020,5020,5020,5020,0
|
|
20241202,144400,153260330,5020,5020,5020,5020,0
|
|
20241202,144300,153260330,5020,5020,5020,5020,0
|
|
20241202,144200,153260330,5020,5020,5020,5020,0
|
|
20241202,144100,153260330,5020,5020,5020,5020,0
|
|
20241202,144000,153260330,5020,5020,5020,5020,100
|
|
20241202,143900,152758330,5010,5010,5010,5010,0
|
|
20241202,143800,152758330,5010,5010,5010,5010,60
|
|
20241202,143700,152457730,5010,5010,5010,5010,570
|
|
20241202,143600,149602030,5020,5020,5020,5020,0
|
|
20241202,143500,149602030,5020,5020,5020,5020,115
|
|
20241202,143400,149024730,5020,5020,5020,5020,0
|
|
20241202,143300,149024730,5020,5020,5020,5020,0
|
|
20241202,143200,149024730,5020,5020,5020,5020,0
|
|
20241202,143100,149024730,5020,5020,5020,5020,27
|
|
20241202,143000,148889190,5020,5020,5020,5020,0
|
|
20241202,142900,148889190,5020,5020,5020,5020,0
|
|
20241202,142800,148889190,5020,5020,5020,5020,0
|
|
20241202,142700,148889190,5020,5020,5020,5020,0
|
|
20241202,142600,148889190,5020,5020,5020,5020,0
|
|
20241202,142500,148889190,5020,5020,5020,5020,0
|
|
20241202,142400,148889190,5020,5020,5020,5020,0
|
|
20241202,142300,148889190,5020,5020,5020,5020,75
|
|
20241202,142200,148512690,5010,5010,5010,5010,0
|
|
20241202,142100,148512690,5010,5010,5010,5010,0
|
|
20241202,142000,148512690,5010,5010,5010,5010,0
|
|
20241202,141900,148512690,5010,5010,5010,5010,380
|
|
20241202,141800,146608890,5010,5010,5010,5010,36
|
|
20241202,141700,146428530,5010,5010,5010,5010,0
|
|
20241202,141600,146428530,5010,5010,5010,5010,56
|
|
20241202,141500,146147970,5020,5020,5020,5020,501
|
|
20241202,141400,143632950,5020,5020,5020,5020,0
|
|
20241202,141300,143632950,5020,5020,5020,5020,0
|
|
20241202,141200,143632950,5020,5020,5020,5020,0
|
|
20241202,141100,143632950,5020,5020,5020,5020,0
|
|
20241202,141000,143632950,5020,5020,5020,5020,0
|
|
20241202,140900,143632950,5020,5020,5020,5020,0
|
|
20241202,140800,143632950,5020,5020,5020,5020,0
|
|
20241202,140700,143632950,5020,5020,5020,5020,0
|
|
20241202,140600,143632950,5020,5020,5020,5020,0
|
|
20241202,140500,143632950,5020,5020,5020,5020,0
|
|
20241202,140400,143632950,5020,5020,5020,5020,0
|
|
20241202,140300,143632950,5020,5020,5020,5020,0
|
|
20241202,140200,143632950,5020,5020,5020,5020,0
|
|
20241202,140100,143632950,5020,5020,5020,5020,0
|
|
20241202,140000,143632950,5020,5020,5020,5020,58
|
|
20241202,135900,143341790,5040,5040,5040,5040,0
|
|
20241202,135800,143341790,5040,5040,5040,5040,0
|
|
20241202,135700,143341790,5040,5040,5040,5040,0
|
|
20241202,135600,143341790,5040,5040,5040,5040,0
|
|
20241202,135500,143341790,5040,5040,5040,5040,0
|
|
20241202,135400,143341790,5040,5040,5040,5040,0
|
|
20241202,135300,143341790,5040,5040,5040,5040,0
|
|
20241202,135200,143341790,5040,5040,5040,5040,0
|
|
20241202,135100,143341790,5040,5040,5040,5040,0
|
|
20241202,135000,143341790,5040,5040,5040,5040,0
|
|
20241202,134900,143341790,5040,5040,5040,5040,0
|
|
20241202,134800,143341790,5040,5040,5040,5040,0
|
|
20241202,134700,143341790,5040,5040,5040,5040,0
|
|
20241202,134600,143341790,5040,5040,5040,5040,43
|
|
20241202,134500,143125070,5040,5040,5040,5040,80
|
|
20241202,134400,142721870,5040,5040,5040,5040,0
|
|
20241202,134300,142721870,5040,5040,5040,5040,0
|
|
20241202,134200,142721870,5040,5040,5040,5040,0
|
|
20241202,134100,142721870,5040,5040,5040,5040,0
|
|
20241202,134000,142721870,5040,5040,5040,5040,0
|
|
20241202,133900,142721870,5040,5040,5040,5040,0
|
|
20241202,133800,142721870,5040,5040,5040,5040,1
|
|
20241202,133700,142716830,5040,5040,5040,5040,121
|
|
20241202,133600,142106990,5030,5030,5030,5030,0
|
|
20241202,133500,142106990,5030,5030,5030,5030,0
|
|
20241202,133400,142106990,5030,5030,5030,5030,0
|
|
20241202,133300,142106990,5030,5030,5030,5030,0
|
|
20241202,133200,142106990,5030,5020,5030,5020,114
|
|
20241202,133100,141534230,5010,5010,5010,5010,0
|
|
20241202,133000,141534230,5010,5010,5010,5010,0
|
|
20241202,132900,141534230,5010,5010,5010,5010,0
|
|
20241202,132800,141534230,5010,5010,5010,5010,0
|
|
20241202,132700,141534230,5010,5010,5010,5010,700
|
|
20241202,132600,138027230,5010,5010,5010,5010,0
|
|
20241202,132500,138027230,5010,5020,5020,5010,75
|
|
20241202,132400,137651330,5020,5020,5020,5020,0
|
|
20241202,132300,137651330,5020,5020,5020,5020,0
|
|
20241202,132200,137651330,5020,5020,5020,5020,0
|
|
20241202,132100,137651330,5020,5020,5020,5020,0
|
|
20241202,132000,137651330,5020,5020,5020,5020,0
|
|
20241202,131900,137651330,5020,5020,5020,5020,0
|
|
20241202,131800,137651330,5020,5020,5020,5020,0
|
|
20241202,131700,137651330,5020,5020,5020,5020,20
|
|
20241202,131600,137550930,5030,5030,5030,5030,0
|
|
20241202,131500,137550930,5030,5030,5030,5030,1
|
|
20241202,131400,137545900,5030,5030,5030,5030,0
|
|
20241202,131300,137545900,5030,5030,5030,5030,1
|
|
20241202,131200,137540870,5010,5010,5010,5010,0
|
|
20241202,131100,137540870,5010,5010,5010,5010,0
|
|
20241202,131000,137540870,5010,5010,5010,5010,0
|
|
20241202,130900,137540870,5010,5010,5010,5010,0
|
|
20241202,130800,137540870,5010,5010,5010,5010,0
|
|
20241202,130700,137540870,5010,5010,5010,5010,0
|
|
20241202,130600,137540870,5010,5010,5010,5010,0
|
|
20241202,130500,137540870,5010,5010,5010,5010,400
|
|
20241202,130400,135536870,5010,5010,5010,5010,0
|
|
20241202,130300,135536870,5010,5010,5010,5010,0
|
|
20241202,130200,135536870,5010,5010,5010,5010,0
|
|
20241202,130100,135536870,5010,5010,5010,5010,0
|
|
20241202,130000,135536870,5010,5010,5010,5010,0
|
|
20241202,125900,135536870,5010,5010,5010,5010,307
|
|
20241202,125800,133998800,5010,5010,5010,5010,61
|
|
20241202,125700,133693190,5020,5020,5020,5020,0
|
|
20241202,125600,133693190,5020,5020,5020,5020,5
|
|
20241202,125500,133668090,5030,5030,5030,5030,0
|
|
20241202,125400,133668090,5030,5010,5030,5010,21
|
|
20241202,125300,133562660,5010,5010,5010,5010,0
|
|
20241202,125200,133562660,5010,5010,5010,5010,0
|
|
20241202,125100,133562660,5010,5010,5010,5010,345
|
|
20241202,125000,131834210,5020,5020,5020,5020,1
|
|
20241202,124900,131829190,5020,5020,5020,5020,2
|
|
20241202,124800,131819150,5020,5020,5020,5020,1
|
|
20241202,124700,131814130,5020,5020,5020,5020,0
|
|
20241202,124600,131814130,5020,5020,5020,5020,0
|
|
20241202,124500,131814130,5020,5020,5020,5020,1
|
|
20241202,124400,131809110,5010,5010,5010,5010,0
|
|
20241202,124300,131809110,5010,5010,5010,5010,10
|
|
20241202,124200,131759010,5010,5010,5010,5010,0
|
|
20241202,124100,131759010,5010,5010,5010,5010,0
|
|
20241202,124000,131759010,5010,5010,5010,5010,0
|
|
20241202,123900,131759010,5010,5010,5010,5010,0
|
|
20241202,123800,131759010,5010,5010,5010,5010,0
|
|
20241202,123700,131759010,5010,5010,5010,5010,0
|
|
20241202,123600,131759010,5010,5010,5010,5010,225
|
|
20241202,123500,130631760,5010,5010,5010,5010,0
|
|
20241202,123400,130631760,5010,5010,5010,5010,1
|
|
20241202,123300,130626750,5020,5020,5020,5020,1
|
|
20241202,123200,130621730,5020,5020,5020,5020,0
|
|
20241202,123100,130621730,5020,5020,5020,5020,5
|
|
20241202,123000,130596630,5020,5020,5020,5020,0
|
|
20241202,122900,130596630,5020,5020,5020,5020,0
|
|
20241202,122800,130596630,5020,5020,5020,5020,0
|
|
20241202,122700,130596630,5020,5020,5020,5020,1
|
|
20241202,122600,130591610,5010,5010,5010,5010,0
|
|
20241202,122500,130591610,5010,5010,5010,5010,0
|
|
20241202,122400,130591610,5010,5010,5010,5010,12
|
|
20241202,122300,130531490,5000,5000,5000,5000,31
|
|
20241202,122200,130376490,5010,5010,5010,5010,0
|
|
20241202,122100,130376490,5010,5010,5010,5010,0
|
|
20241202,122000,130376490,5010,5010,5010,5010,0
|
|
20241202,121900,130376490,5010,5010,5010,5010,1030
|
|
20241202,121800,125216190,5000,5000,5000,5000,0
|
|
20241202,121700,125216190,5000,5000,5000,5000,0
|
|
20241202,121600,125216190,5000,5000,5000,5000,0
|
|
20241202,121500,125216190,5000,5000,5000,5000,129
|
|
20241202,121400,124571190,5010,5010,5010,5010,0
|
|
20241202,121300,124571190,5010,5010,5010,5010,926
|
|
20241202,121200,119931930,5020,5020,5020,5020,0
|
|
20241202,121100,119931930,5020,5020,5020,5020,0
|
|
20241202,121000,119931930,5020,5020,5020,5020,0
|
|
20241202,120900,119931930,5020,5020,5020,5020,10
|
|
20241202,120800,119881730,5030,5030,5030,5030,0
|
|
20241202,120700,119881730,5030,5030,5030,5030,0
|
|
20241202,120600,119881730,5030,5030,5030,5030,0
|
|
20241202,120500,119881730,5030,5030,5030,5030,0
|
|
20241202,120400,119881730,5030,5030,5030,5030,0
|
|
20241202,120300,119881730,5030,5030,5030,5030,0
|
|
20241202,120200,119881730,5030,5020,5030,5020,2300
|
|
20241202,120100,108312990,5010,5010,5010,5010,76
|
|
20241202,120000,107932230,5010,5010,5010,5010,1000
|
|
20241202,115900,102922230,5010,5010,5010,5010,557
|
|
20241202,115800,100131660,5010,5010,5010,5010,1545
|
|
20241202,115700,92391210,5010,5010,5010,5010,0
|
|
20241202,115600,92391210,5010,5010,5010,5010,0
|
|
20241202,115500,92391210,5010,5010,5010,5010,1
|
|
20241202,115400,92386200,5020,5020,5020,5020,100
|
|
20241202,115300,91884200,5020,5020,5020,5020,66
|
|
20241202,115200,91552880,5010,5010,5010,5010,0
|
|
20241202,115100,91552880,5010,5010,5010,5010,0
|
|
20241202,115000,91552880,5010,5010,5010,5010,0
|
|
20241202,114900,91552880,5010,5010,5010,5010,0
|
|
20241202,114800,91552880,5010,5010,5010,5010,0
|
|
20241202,114700,91552880,5010,5010,5010,5010,0
|
|
20241202,114600,91552880,5010,5010,5010,5010,0
|
|
20241202,114500,91552880,5010,5010,5010,5010,0
|
|
20241202,114400,91552880,5010,5010,5010,5010,0
|
|
20241202,114300,91552880,5010,5010,5010,5010,122
|
|
20241202,114200,90941660,5010,5010,5010,5010,0
|
|
20241202,114100,90941660,5010,5010,5010,5010,2
|
|
20241202,114000,90931640,5010,5010,5010,5010,0
|
|
20241202,113900,90931640,5010,5010,5010,5010,0
|
|
20241202,113800,90931640,5010,5010,5010,5010,0
|
|
20241202,113700,90931640,5010,5010,5010,5010,38
|
|
20241202,113600,90741260,5010,5010,5010,5010,0
|
|
20241202,113500,90741260,5010,5010,5010,5010,0
|
|
20241202,113400,90741260,5010,5010,5010,5010,11
|
|
20241202,113300,90686150,5010,5010,5010,5010,0
|
|
20241202,113200,90686150,5010,5010,5010,5010,0
|
|
20241202,113100,90686150,5010,5010,5010,5010,0
|
|
20241202,113000,90686150,5010,5010,5010,5010,0
|
|
20241202,112900,90686150,5010,5010,5010,5010,0
|
|
20241202,112800,90686150,5010,5010,5010,5010,7
|
|
20241202,112700,90651080,5010,5010,5010,5010,400
|
|
20241202,112600,88647080,5000,5000,5000,5000,0
|
|
20241202,112500,88647080,5000,5000,5000,5000,0
|
|
20241202,112400,88647080,5000,5000,5000,5000,0
|
|
20241202,112300,88647080,5000,5000,5000,5000,0
|
|
20241202,112200,88647080,5000,5000,5000,5000,0
|
|
20241202,112100,88647080,5000,5000,5000,5000,0
|
|
20241202,112000,88647080,5000,5000,5000,5000,0
|
|
20241202,111900,88647080,5000,5000,5000,5000,59
|
|
20241202,111800,88352080,5020,5020,5020,5020,0
|
|
20241202,111700,88352080,5020,5020,5020,5020,0
|
|
20241202,111600,88352080,5020,5010,5020,5010,303
|
|
20241202,111500,86834040,5020,5020,5020,5020,0
|
|
20241202,111400,86834040,5020,5020,5020,5020,0
|
|
20241202,111300,86834040,5020,5020,5020,5020,100
|
|
20241202,111200,86332040,5010,5010,5010,5010,0
|
|
20241202,111100,86332040,5010,5010,5010,5010,902
|
|
20241202,111000,81813020,5010,5010,5010,5010,15
|
|
20241202,110900,81737870,5010,5010,5010,5010,0
|
|
20241202,110800,81737870,5010,5010,5010,5010,0
|
|
20241202,110700,81737870,5010,5010,5010,5010,0
|
|
20241202,110600,81737870,5010,5010,5010,5010,0
|
|
20241202,110500,81737870,5010,5010,5010,5010,0
|
|
20241202,110400,81737870,5010,5010,5010,5010,0
|
|
20241202,110300,81737870,5010,5010,5010,5010,100
|
|
20241202,110200,81236870,5010,5010,5010,5010,0
|
|
20241202,110100,81236870,5010,5020,5020,5010,65
|
|
20241202,110000,80911120,5020,5020,5020,5020,0
|
|
20241202,105900,80911120,5020,5020,5020,5020,0
|
|
20241202,105800,80911120,5020,5020,5020,5020,0
|
|
20241202,105700,80911120,5020,5020,5020,5020,0
|
|
20241202,105600,80911120,5020,5020,5020,5020,0
|
|
20241202,105500,80911120,5020,5020,5020,5020,0
|
|
20241202,105400,80911120,5020,5020,5020,5020,0
|
|
20241202,105300,80911120,5020,5020,5020,5020,0
|
|
20241202,105200,80911120,5020,5020,5020,5020,0
|
|
20241202,105100,80911120,5020,5020,5020,5020,1
|
|
20241202,105000,80906100,5020,5020,5020,5020,10
|
|
20241202,104900,80855900,5000,5000,5000,5000,0
|
|
20241202,104800,80855900,5000,5000,5000,5000,0
|
|
20241202,104700,80855900,5000,5000,5000,5000,56
|
|
20241202,104600,80575900,5000,5000,5000,5000,0
|
|
20241202,104500,80575900,5000,5000,5000,5000,100
|
|
20241202,104400,80075900,5000,5000,5000,5000,0
|
|
20241202,104300,80075900,5000,5000,5000,5000,754
|
|
20241202,104200,76305900,5000,5000,5000,5000,0
|
|
20241202,104100,76305900,5000,5000,5000,5000,0
|
|
20241202,104000,76305900,5000,5000,5000,5000,0
|
|
20241202,103900,76305900,5000,5000,5000,5000,0
|
|
20241202,103800,76305900,5000,5000,5000,5000,0
|
|
20241202,103700,76305900,5000,5000,5000,5000,0
|
|
20241202,103600,76305900,5000,5000,5000,5000,0
|
|
20241202,103500,76305900,5000,5000,5000,5000,47
|
|
20241202,103400,76070900,5000,5000,5000,5000,0
|
|
20241202,103300,76070900,5000,5010,5010,5000,100
|
|
20241202,103200,75570510,5010,5020,5020,5010,387
|
|
20241202,103100,73628970,5020,5020,5020,5020,0
|
|
20241202,103000,73628970,5020,5020,5020,5020,0
|
|
20241202,102900,73628970,5020,5020,5020,5020,0
|
|
20241202,102800,73628970,5020,5020,5020,5020,1
|
|
20241202,102700,73623950,5010,5010,5010,5010,42
|
|
20241202,102600,73413530,5010,5010,5010,5010,0
|
|
20241202,102500,73413530,5010,5010,5010,5010,0
|
|
20241202,102400,73413530,5010,5010,5010,5010,0
|
|
20241202,102300,73413530,5010,5010,5010,5010,0
|
|
20241202,102200,73413530,5010,5010,5010,5010,60
|
|
20241202,102100,73112930,5000,5000,5000,5000,0
|
|
20241202,102000,73112930,5000,5000,5000,5000,0
|
|
20241202,101900,73112930,5000,5000,5000,5000,620
|
|
20241202,101800,70012930,5010,5010,5010,5010,102
|
|
20241202,101700,69501910,5010,5010,5010,5010,0
|
|
20241202,101600,69501910,5010,5010,5010,5010,0
|
|
20241202,101500,69501910,5010,5020,5020,5010,66
|
|
20241202,101400,69171210,5020,5020,5020,5020,56
|
|
20241202,101300,68890090,5020,5020,5020,5020,0
|
|
20241202,101200,68890090,5020,5020,5020,5020,0
|
|
20241202,101100,68890090,5020,5000,5020,5000,272
|
|
20241202,101000,67529890,5000,5010,5010,5000,3382
|
|
20241202,100900,50619660,5010,5030,5030,5010,2644
|
|
20241202,100800,37345580,5040,5060,5060,5040,1779
|
|
20241202,100700,28379060,5060,5060,5060,5060,257
|
|
20241202,100600,27078640,5060,5060,5060,5060,200
|
|
20241202,100500,26066640,5060,5060,5060,5060,0
|
|
20241202,100400,26066640,5060,5060,5060,5060,1
|
|
20241202,100300,26061580,5060,5050,5060,5040,5
|
|
20241202,100200,26036330,5060,5060,5060,5060,0
|
|
20241202,100100,26036330,5060,5060,5060,5060,0
|
|
20241202,100000,26036330,5060,5060,5060,5060,8
|
|
20241202,095900,25995850,5060,5060,5060,5060,2
|
|
20241202,095800,25985730,5050,5050,5050,5050,0
|
|
20241202,095700,25985730,5050,5050,5050,5050,1
|
|
20241202,095600,25980680,5060,5060,5060,5060,0
|
|
20241202,095500,25980680,5060,5060,5060,5060,0
|
|
20241202,095400,25980680,5060,5060,5060,5060,0
|
|
20241202,095300,25980680,5060,5060,5060,5060,0
|
|
20241202,095200,25980680,5060,5060,5060,5060,10
|
|
20241202,095100,25930080,5040,5040,5040,5040,240
|
|
20241202,095000,24720480,5040,5040,5040,5040,1
|
|
20241202,094900,24715440,5040,5040,5040,5040,120
|
|
20241202,094800,24110640,5030,5030,5030,5030,0
|
|
20241202,094700,24110640,5030,5030,5030,5030,145
|
|
20241202,094600,23381290,5040,5030,5040,5030,590
|
|
20241202,094500,20413490,5040,5040,5040,5040,643
|
|
20241202,094400,17172770,5040,5040,5040,5040,0
|
|
20241202,094300,17172770,5040,5040,5040,5040,20
|
|
20241202,094200,17071970,5050,5050,5050,5050,0
|
|
20241202,094100,17071970,5050,5050,5050,5050,70
|
|
20241202,094000,16718470,5060,5060,5060,5060,2
|
|
20241202,093900,16708350,5060,5060,5060,5060,0
|
|
20241202,093800,16708350,5060,5040,5060,5040,267
|
|
20241202,093700,15362070,5050,5050,5050,5050,692
|
|
20241202,093600,11867470,5040,5040,5040,5040,0
|
|
20241202,093500,11867470,5040,5040,5040,5040,0
|
|
20241202,093400,11867470,5040,5040,5040,5040,0
|
|
20241202,093300,11867470,5040,5040,5040,5040,16
|
|
20241202,093200,11786830,5040,5040,5040,5040,0
|
|
20241202,093100,11786830,5040,5040,5040,5040,0
|
|
20241202,093000,11786830,5040,5040,5040,5040,0
|
|
20241202,092900,11786830,5040,5040,5040,5040,0
|
|
20241202,092800,11786830,5040,5040,5040,5040,35
|
|
20241202,092700,11610430,5040,5040,5040,5040,1000
|
|
20241202,092600,6570430,5040,5040,5040,5040,0
|
|
20241202,092500,6570430,5040,5040,5040,5040,0
|
|
20241202,092400,6570430,5040,5040,5040,5040,0
|
|
20241202,092300,6570430,5040,5040,5040,5040,0
|
|
20241202,092200,6570430,5040,5040,5040,5040,31
|
|
20241202,092100,6414190,5030,5030,5030,5030,0
|
|
20241202,092000,6414190,5030,5030,5030,5030,0
|
|
20241202,091900,6414190,5030,5030,5030,5030,0
|
|
20241202,091800,6414190,5030,5030,5030,5030,0
|
|
20241202,091700,6414190,5030,5030,5030,5030,0
|
|
20241202,091600,6414190,5030,5030,5030,5030,170
|
|
20241202,091500,5559090,5040,5040,5040,5040,60
|
|
20241202,091400,5256690,5050,5050,5050,5050,0
|
|
20241202,091300,5256690,5050,5050,5050,5050,0
|
|
20241202,091200,5256690,5050,5050,5050,5050,0
|
|
20241202,091100,5256690,5050,5050,5050,5050,20
|
|
20241202,091000,5155690,5050,5050,5050,5050,6
|
|
20241202,090900,5125390,5050,5050,5050,5050,0
|
|
20241202,090800,5125390,5050,5050,5050,5050,0
|
|
20241202,090700,5125390,5050,5060,5060,5050,922
|
|
20241202,090600,462070,5080,5080,5080,5080,0
|
|
20241202,090500,462070,5080,5080,5080,5080,0
|
|
20241202,090400,462070,5080,5080,5080,5080,0
|
|
20241202,090300,462070,5080,5080,5080,5080,3
|
|
20241202,090200,446830,5080,5080,5080,5080,81
|
|
20241202,090100,35350,5050,5050,5050,5050,0
|
|
20241202,090000,35350,5050,5050,5050,5050,7
|