695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,203200,154236050,5020,5020,5020,5020,353
|
|
20241203,203100,154236050,5020,5020,5020,5020,0
|
|
20241203,203000,154236050,5020,5020,5020,5020,0
|
|
20241203,202900,154236050,5020,5020,5020,5020,0
|
|
20241203,202800,154236050,5020,5020,5020,5020,0
|
|
20241203,202700,154236050,5020,5020,5020,5020,0
|
|
20241203,202600,154236050,5020,5020,5020,5020,0
|
|
20241203,202500,154236050,5020,5020,5020,5020,0
|
|
20241203,202400,154236050,5020,5020,5020,5020,0
|
|
20241203,202300,154236050,5020,5020,5020,5020,0
|
|
20241203,202200,154236050,5020,5020,5020,5020,0
|
|
20241203,202100,154236050,5020,5020,5020,5020,0
|
|
20241203,202000,154236050,5020,5020,5020,5020,0
|
|
20241203,201900,154236050,5020,5020,5020,5020,0
|
|
20241203,201800,154236050,5020,5020,5020,5020,0
|
|
20241203,201700,154236050,5020,5020,5020,5020,0
|
|
20241203,201600,154236050,5020,5020,5020,5020,0
|
|
20241203,201500,154236050,5020,5020,5020,5020,0
|
|
20241203,201400,154236050,5020,5020,5020,5020,0
|
|
20241203,201300,154236050,5020,5020,5020,5020,0
|
|
20241203,201200,154236050,5020,5020,5020,5020,0
|
|
20241203,201100,154236050,5020,5020,5020,5020,0
|
|
20241203,201000,154236050,5020,5020,5020,5020,0
|
|
20241203,200900,154236050,5020,5020,5020,5020,0
|
|
20241203,200800,154236050,5020,5020,5020,5020,0
|
|
20241203,200700,154236050,5020,5020,5020,5020,0
|
|
20241203,200600,154236050,5020,5020,5020,5020,0
|
|
20241203,200500,154236050,5020,5020,5020,5020,0
|
|
20241203,200400,154236050,5020,5020,5020,5020,0
|
|
20241203,200300,154236050,5020,5020,5020,5020,0
|
|
20241203,200200,154236050,5020,5020,5020,5020,353
|
|
20241203,200100,154236050,5020,5020,5020,5020,0
|
|
20241203,200000,154236050,5020,5020,5020,5020,0
|
|
20241203,195900,154236050,5020,5020,5020,5020,0
|
|
20241203,195800,154236050,5020,5020,5020,5020,0
|
|
20241203,195700,154236050,5020,5020,5020,5020,0
|
|
20241203,195600,154236050,5020,5020,5020,5020,0
|
|
20241203,195500,154236050,5020,5020,5020,5020,0
|
|
20241203,195400,154236050,5020,5020,5020,5020,0
|
|
20241203,195300,154236050,5020,5020,5020,5020,0
|
|
20241203,195200,154236050,5020,5020,5020,5020,0
|
|
20241203,195100,154236050,5020,5020,5020,5020,0
|
|
20241203,195000,154236050,5020,5020,5020,5020,0
|
|
20241203,194900,154236050,5020,5020,5020,5020,0
|
|
20241203,194800,154236050,5020,5020,5020,5020,0
|
|
20241203,194700,154236050,5020,5020,5020,5020,0
|
|
20241203,194600,154236050,5020,5020,5020,5020,0
|
|
20241203,194500,154236050,5020,5020,5020,5020,0
|
|
20241203,194400,154236050,5020,5020,5020,5020,0
|
|
20241203,194300,154236050,5020,5020,5020,5020,0
|
|
20241203,194200,154236050,5020,5020,5020,5020,0
|
|
20241203,194100,154236050,5020,5020,5020,5020,0
|
|
20241203,194000,154236050,5020,5020,5020,5020,0
|
|
20241203,193900,154236050,5020,5020,5020,5020,0
|
|
20241203,193800,154236050,5020,5020,5020,5020,0
|
|
20241203,193700,154236050,5020,5020,5020,5020,0
|
|
20241203,193600,154236050,5020,5020,5020,5020,0
|
|
20241203,193500,154236050,5020,5020,5020,5020,0
|
|
20241203,193400,154236050,5020,5020,5020,5020,0
|
|
20241203,193300,154236050,5020,5020,5020,5020,0
|
|
20241203,193200,154236050,5020,5020,5020,5020,353
|
|
20241203,193100,154236050,5020,5020,5020,5020,0
|
|
20241203,193000,154236050,5020,5020,5020,5020,0
|
|
20241203,192900,154236050,5020,5020,5020,5020,0
|
|
20241203,192800,154236050,5020,5020,5020,5020,0
|
|
20241203,192700,154236050,5020,5020,5020,5020,0
|
|
20241203,192600,154236050,5020,5020,5020,5020,0
|
|
20241203,192500,154236050,5020,5020,5020,5020,0
|
|
20241203,192400,154236050,5020,5020,5020,5020,0
|
|
20241203,192300,154236050,5020,5020,5020,5020,0
|
|
20241203,192200,154236050,5020,5020,5020,5020,0
|
|
20241203,192100,154236050,5020,5020,5020,5020,0
|
|
20241203,192000,154236050,5020,5020,5020,5020,0
|
|
20241203,191900,154236050,5020,5020,5020,5020,0
|
|
20241203,191800,154236050,5020,5020,5020,5020,0
|
|
20241203,191700,154236050,5020,5020,5020,5020,0
|
|
20241203,191600,154236050,5020,5020,5020,5020,0
|
|
20241203,191500,154236050,5020,5020,5020,5020,0
|
|
20241203,191400,154236050,5020,5020,5020,5020,0
|
|
20241203,191300,154236050,5020,5020,5020,5020,0
|
|
20241203,191200,154236050,5020,5020,5020,5020,0
|
|
20241203,191100,154236050,5020,5020,5020,5020,0
|
|
20241203,191000,154236050,5020,5020,5020,5020,0
|
|
20241203,190900,154236050,5020,5020,5020,5020,0
|
|
20241203,190800,154236050,5020,5020,5020,5020,0
|
|
20241203,190700,154236050,5020,5020,5020,5020,0
|
|
20241203,190600,154236050,5020,5020,5020,5020,0
|
|
20241203,190500,154236050,5020,5020,5020,5020,0
|
|
20241203,190400,154236050,5020,5020,5020,5020,0
|
|
20241203,190300,154236050,5020,5020,5020,5020,0
|
|
20241203,190200,154236050,5020,5020,5020,5020,353
|
|
20241203,190100,154236050,5020,5020,5020,5020,0
|
|
20241203,190000,154236050,5020,5020,5020,5020,0
|
|
20241203,185900,154236050,5020,5020,5020,5020,0
|
|
20241203,185800,154236050,5020,5020,5020,5020,0
|
|
20241203,185700,154236050,5020,5020,5020,5020,0
|
|
20241203,185600,154236050,5020,5020,5020,5020,0
|
|
20241203,185500,154236050,5020,5020,5020,5020,0
|
|
20241203,185400,154236050,5020,5020,5020,5020,0
|
|
20241203,185300,154236050,5020,5020,5020,5020,0
|
|
20241203,185200,154236050,5020,5020,5020,5020,0
|
|
20241203,185100,154236050,5020,5020,5020,5020,0
|
|
20241203,185000,154236050,5020,5020,5020,5020,0
|
|
20241203,184900,154236050,5020,5020,5020,5020,0
|
|
20241203,184800,154236050,5020,5020,5020,5020,0
|
|
20241203,184700,154236050,5020,5020,5020,5020,0
|
|
20241203,184600,154236050,5020,5020,5020,5020,0
|
|
20241203,184500,154236050,5020,5020,5020,5020,0
|
|
20241203,184400,154236050,5020,5020,5020,5020,0
|
|
20241203,184300,154236050,5020,5020,5020,5020,0
|
|
20241203,184200,154236050,5020,5020,5020,5020,0
|
|
20241203,184100,154236050,5020,5020,5020,5020,0
|
|
20241203,184000,154236050,5020,5020,5020,5020,0
|
|
20241203,183900,154236050,5020,5020,5020,5020,0
|
|
20241203,183800,154236050,5020,5020,5020,5020,0
|
|
20241203,183700,154236050,5020,5020,5020,5020,0
|
|
20241203,183600,154236050,5020,5020,5020,5020,0
|
|
20241203,183500,154236050,5020,5020,5020,5020,0
|
|
20241203,183400,154236050,5020,5020,5020,5020,0
|
|
20241203,183300,154236050,5020,5020,5020,5020,0
|
|
20241203,183200,154236050,5020,5020,5020,5020,353
|
|
20241203,183100,154236050,5020,5020,5020,5020,0
|
|
20241203,183000,154236050,5020,5020,5020,5020,0
|
|
20241203,182900,154236050,5020,5020,5020,5020,0
|
|
20241203,182800,154236050,5020,5020,5020,5020,0
|
|
20241203,182700,154236050,5020,5020,5020,5020,0
|
|
20241203,182600,154236050,5020,5020,5020,5020,0
|
|
20241203,182500,154236050,5020,5020,5020,5020,0
|
|
20241203,182400,154236050,5020,5020,5020,5020,0
|
|
20241203,182300,154236050,5020,5020,5020,5020,0
|
|
20241203,182200,154236050,5020,5020,5020,5020,0
|
|
20241203,182100,154236050,5020,5020,5020,5020,0
|
|
20241203,182000,154236050,5020,5020,5020,5020,0
|
|
20241203,181900,154236050,5020,5020,5020,5020,0
|
|
20241203,181800,154236050,5020,5020,5020,5020,0
|
|
20241203,181700,154236050,5020,5020,5020,5020,0
|
|
20241203,181600,154236050,5020,5020,5020,5020,0
|
|
20241203,181500,154236050,5020,5020,5020,5020,0
|
|
20241203,181400,154236050,5020,5020,5020,5020,0
|
|
20241203,181300,154236050,5020,5020,5020,5020,0
|
|
20241203,181200,154236050,5020,5020,5020,5020,0
|
|
20241203,181100,154236050,5020,5020,5020,5020,0
|
|
20241203,181000,154236050,5020,5020,5020,5020,0
|
|
20241203,180900,154236050,5020,5020,5020,5020,0
|
|
20241203,180800,154236050,5020,5020,5020,5020,0
|
|
20241203,180700,154236050,5020,5020,5020,5020,0
|
|
20241203,180600,154236050,5020,5020,5020,5020,0
|
|
20241203,180500,154236050,5020,5020,5020,5020,0
|
|
20241203,180400,154236050,5020,5020,5020,5020,0
|
|
20241203,180300,154236050,5020,5020,5020,5020,0
|
|
20241203,180200,154236050,5020,5020,5020,5020,353
|
|
20241203,180100,154236050,5020,5020,5020,5020,0
|
|
20241203,180000,154236050,5020,5020,5020,5020,0
|
|
20241203,175900,154236050,5020,5020,5020,5020,0
|
|
20241203,175800,154236050,5020,5020,5020,5020,0
|
|
20241203,175700,154236050,5020,5020,5020,5020,0
|
|
20241203,175600,154236050,5020,5020,5020,5020,0
|
|
20241203,175500,154236050,5020,5020,5020,5020,0
|
|
20241203,175400,154236050,5020,5020,5020,5020,0
|
|
20241203,175300,154236050,5020,5020,5020,5020,0
|
|
20241203,175200,154236050,5020,5020,5020,5020,0
|
|
20241203,175100,154236050,5020,5020,5020,5020,0
|
|
20241203,175000,154236050,5020,5020,5020,5020,0
|
|
20241203,174900,154236050,5020,5020,5020,5020,0
|
|
20241203,174800,154236050,5020,5020,5020,5020,0
|
|
20241203,174700,154236050,5020,5020,5020,5020,0
|
|
20241203,174600,154236050,5020,5020,5020,5020,0
|
|
20241203,174500,154236050,5020,5020,5020,5020,0
|
|
20241203,174400,154236050,5020,5020,5020,5020,0
|
|
20241203,174300,154236050,5020,5020,5020,5020,0
|
|
20241203,174200,154236050,5020,5020,5020,5020,0
|
|
20241203,174100,154236050,5020,5020,5020,5020,0
|
|
20241203,174000,154236050,5020,5020,5020,5020,0
|
|
20241203,173900,154236050,5020,5020,5020,5020,0
|
|
20241203,173800,154236050,5020,5020,5020,5020,0
|
|
20241203,173700,154236050,5020,5020,5020,5020,0
|
|
20241203,173600,154236050,5020,5020,5020,5020,0
|
|
20241203,173500,154236050,5020,5020,5020,5020,0
|
|
20241203,173400,154236050,5020,5020,5020,5020,0
|
|
20241203,173300,154236050,5020,5020,5020,5020,0
|
|
20241203,173200,154236050,5020,5020,5020,5020,353
|
|
20241203,173100,154236050,5020,5020,5020,5020,0
|
|
20241203,173000,154236050,5020,5020,5020,5020,0
|
|
20241203,172900,154236050,5020,5020,5020,5020,0
|
|
20241203,172800,154236050,5020,5020,5020,5020,0
|
|
20241203,172700,154236050,5020,5020,5020,5020,0
|
|
20241203,172600,154236050,5020,5020,5020,5020,0
|
|
20241203,172500,154236050,5020,5020,5020,5020,0
|
|
20241203,172400,154236050,5020,5020,5020,5020,0
|
|
20241203,172300,154236050,5020,5020,5020,5020,0
|
|
20241203,172200,154236050,5020,5020,5020,5020,0
|
|
20241203,172100,154236050,5020,5020,5020,5020,0
|
|
20241203,172000,154236050,5020,5020,5020,5020,0
|
|
20241203,171900,154236050,5020,5020,5020,5020,0
|
|
20241203,171800,154236050,5020,5020,5020,5020,0
|
|
20241203,171700,154236050,5020,5020,5020,5020,0
|
|
20241203,171600,154236050,5020,5020,5020,5020,0
|
|
20241203,171500,154236050,5020,5020,5020,5020,0
|
|
20241203,171400,154236050,5020,5020,5020,5020,0
|
|
20241203,171300,154236050,5020,5020,5020,5020,0
|
|
20241203,171200,154236050,5020,5020,5020,5020,0
|
|
20241203,171100,154236050,5020,5020,5020,5020,0
|
|
20241203,171000,154236050,5020,5020,5020,5020,0
|
|
20241203,170900,154236050,5020,5020,5020,5020,0
|
|
20241203,170800,154236050,5020,5020,5020,5020,0
|
|
20241203,170700,154236050,5020,5020,5020,5020,0
|
|
20241203,170600,154236050,5020,5020,5020,5020,0
|
|
20241203,170500,154236050,5020,5020,5020,5020,0
|
|
20241203,170400,154236050,5020,5020,5020,5020,0
|
|
20241203,170300,154236050,5020,5020,5020,5020,0
|
|
20241203,170200,154236050,5020,5020,5020,5020,353
|
|
20241203,170100,154236050,5020,5020,5020,5020,0
|
|
20241203,170000,154236050,5020,5020,5020,5020,0
|
|
20241203,165900,154236050,5020,5020,5020,5020,0
|
|
20241203,165800,154236050,5020,5020,5020,5020,0
|
|
20241203,165700,154236050,5020,5020,5020,5020,0
|
|
20241203,165600,154236050,5020,5020,5020,5020,0
|
|
20241203,165500,154236050,5020,5020,5020,5020,0
|
|
20241203,165400,154236050,5020,5020,5020,5020,0
|
|
20241203,165300,154236050,5020,5020,5020,5020,0
|
|
20241203,165200,154236050,5020,5020,5020,5020,0
|
|
20241203,165100,154236050,5020,5020,5020,5020,0
|
|
20241203,165000,154236050,5020,5020,5020,5020,0
|
|
20241203,164900,154236050,5020,5020,5020,5020,0
|
|
20241203,164800,154236050,5020,5020,5020,5020,0
|
|
20241203,164700,154236050,5020,5020,5020,5020,0
|
|
20241203,164600,154236050,5020,5020,5020,5020,0
|
|
20241203,164500,154236050,5020,5020,5020,5020,0
|
|
20241203,164400,154236050,5020,5020,5020,5020,0
|
|
20241203,164300,154236050,5020,5020,5020,5020,0
|
|
20241203,164200,154236050,5020,5020,5020,5020,0
|
|
20241203,164100,154236050,5020,5020,5020,5020,0
|
|
20241203,164000,154236050,5020,5020,5020,5020,0
|
|
20241203,163900,154236050,5020,5020,5020,5020,0
|
|
20241203,163800,154236050,5020,5020,5020,5020,0
|
|
20241203,163700,154236050,5020,5020,5020,5020,0
|
|
20241203,163600,154236050,5020,5020,5020,5020,0
|
|
20241203,163500,154236050,5020,5020,5020,5020,0
|
|
20241203,163400,154236050,5020,5020,5020,5020,0
|
|
20241203,163300,154236050,5020,5020,5020,5020,0
|
|
20241203,163200,154236050,5020,5020,5020,5020,353
|
|
20241203,163100,154236050,5020,5020,5020,5020,0
|
|
20241203,163000,154236050,5020,5020,5020,5020,0
|
|
20241203,162900,154236050,5020,5020,5020,5020,0
|
|
20241203,162800,154236050,5020,5020,5020,5020,0
|
|
20241203,162700,154236050,5020,5020,5020,5020,0
|
|
20241203,162600,154236050,5020,5020,5020,5020,0
|
|
20241203,162500,154236050,5020,5020,5020,5020,0
|
|
20241203,162400,154236050,5020,5020,5020,5020,0
|
|
20241203,162300,154236050,5020,5020,5020,5020,0
|
|
20241203,162200,154236050,5020,5020,5020,5020,0
|
|
20241203,162100,154236050,5020,5020,5020,5020,0
|
|
20241203,162000,154236050,5020,5020,5020,5020,0
|
|
20241203,161900,154236050,5020,5020,5020,5020,0
|
|
20241203,161800,154236050,5020,5020,5020,5020,0
|
|
20241203,161700,154236050,5020,5020,5020,5020,0
|
|
20241203,161600,154236050,5020,5020,5020,5020,0
|
|
20241203,161500,154236050,5020,5020,5020,5020,0
|
|
20241203,161400,154236050,5020,5020,5020,5020,0
|
|
20241203,161300,154236050,5020,5020,5020,5020,0
|
|
20241203,161200,154236050,5020,5020,5020,5020,0
|
|
20241203,161100,154236050,5020,5020,5020,5020,0
|
|
20241203,161000,154236050,5020,5020,5020,5020,0
|
|
20241203,160900,154236050,5020,5020,5020,5020,0
|
|
20241203,160800,154236050,5020,5020,5020,5020,0
|
|
20241203,160700,154236050,5020,5020,5020,5020,0
|
|
20241203,160600,154236050,5020,5020,5020,5020,0
|
|
20241203,160500,154236050,5020,5020,5020,5020,0
|
|
20241203,160400,154236050,5020,5020,5020,5020,0
|
|
20241203,160300,154236050,5020,5020,5020,5020,0
|
|
20241203,160200,154236050,5020,5020,5020,5020,353
|
|
20241203,160100,154236050,5020,5020,5020,5020,0
|
|
20241203,160000,154236050,5020,5020,5020,5020,0
|
|
20241203,155900,154236050,5020,5020,5020,5020,0
|
|
20241203,155800,154236050,5020,5020,5020,5020,0
|
|
20241203,155700,154236050,5020,5020,5020,5020,0
|
|
20241203,155600,154236050,5020,5020,5020,5020,0
|
|
20241203,155500,154236050,5020,5020,5020,5020,0
|
|
20241203,155400,154236050,5020,5020,5020,5020,0
|
|
20241203,155300,154236050,5020,5020,5020,5020,0
|
|
20241203,155200,154236050,5020,5020,5020,5020,0
|
|
20241203,155100,154236050,5020,5020,5020,5020,0
|
|
20241203,155000,154236050,5020,5020,5020,5020,0
|
|
20241203,154900,154236050,5020,5020,5020,5020,0
|
|
20241203,154800,154236050,5020,5020,5020,5020,0
|
|
20241203,154700,154236050,5020,5020,5020,5020,0
|
|
20241203,154600,154236050,5020,5020,5020,5020,0
|
|
20241203,154500,154236050,5020,5020,5020,5020,0
|
|
20241203,154400,154236050,5020,5020,5020,5020,0
|
|
20241203,154300,154236050,5020,5020,5020,5020,0
|
|
20241203,154200,154236050,5020,5020,5020,5020,0
|
|
20241203,154100,154236050,5020,5020,5020,5020,0
|
|
20241203,154000,154236050,5020,5020,5020,5020,0
|
|
20241203,153900,154236050,5020,5020,5020,5020,0
|
|
20241203,153800,154236050,5020,5020,5020,5020,0
|
|
20241203,153700,154236050,5020,5020,5020,5020,0
|
|
20241203,153600,154236050,5020,5020,5020,5020,0
|
|
20241203,153500,154236050,5020,5020,5020,5020,0
|
|
20241203,153400,154236050,5020,5020,5020,5020,0
|
|
20241203,153300,154236050,5020,5020,5020,5020,0
|
|
20241203,153200,154236050,5020,5020,5020,5020,353
|
|
20241203,153100,154236050,5020,5020,5020,5020,0
|
|
20241203,153000,154236050,5020,5020,5020,5020,353
|
|
20241203,152900,152463990,5000,5000,5000,5000,0
|
|
20241203,152800,152463990,5000,5000,5000,5000,0
|
|
20241203,152700,152463990,5000,5000,5000,5000,0
|
|
20241203,152600,152463990,5000,5000,5000,5000,0
|
|
20241203,152500,152463990,5000,5000,5000,5000,0
|
|
20241203,152400,152463990,5000,5000,5000,5000,0
|
|
20241203,152300,152463990,5000,5000,5000,5000,0
|
|
20241203,152200,152463990,5000,5000,5000,5000,0
|
|
20241203,152100,152463990,5000,5000,5000,5000,0
|
|
20241203,152000,152463990,5000,5000,5000,5000,0
|
|
20241203,151900,152463990,5000,5000,5000,5000,188
|
|
20241203,151800,151523990,5000,5000,5000,5000,0
|
|
20241203,151700,151523990,5000,5000,5000,5000,5
|
|
20241203,151600,151498990,5000,5000,5000,5000,8
|
|
20241203,151500,151458990,5000,5000,5000,5000,46
|
|
20241203,151400,151228990,5000,5000,5000,5000,502
|
|
20241203,151300,148718990,5000,5000,5000,5000,115
|
|
20241203,151200,148143990,5000,5000,5000,5000,0
|
|
20241203,151100,148143990,5000,5000,5000,5000,0
|
|
20241203,151000,148143990,5000,5000,5000,5000,0
|
|
20241203,150900,148143990,5000,5000,5000,5000,0
|
|
20241203,150800,148143990,5000,5000,5000,5000,0
|
|
20241203,150700,148143990,5000,5000,5000,5000,0
|
|
20241203,150600,148143990,5000,5000,5000,5000,0
|
|
20241203,150500,148143990,5000,5010,5010,5000,257
|
|
20241203,150400,146857400,5010,5010,5010,5010,0
|
|
20241203,150300,146857400,5010,5010,5010,5010,10
|
|
20241203,150200,146807300,5000,5000,5000,5000,40
|
|
20241203,150100,146607300,5010,5010,5010,5010,7
|
|
20241203,150000,146572230,5000,5000,5000,5000,100
|
|
20241203,145900,146072230,5010,5010,5010,5010,0
|
|
20241203,145800,146072230,5010,5010,5010,5010,0
|
|
20241203,145700,146072230,5010,5010,5010,5010,1
|
|
20241203,145600,146067220,5000,5000,5000,5000,0
|
|
20241203,145500,146067220,5000,5000,5000,5000,5
|
|
20241203,145400,146042220,5000,5000,5000,5000,0
|
|
20241203,145300,146042220,5000,5000,5000,5000,0
|
|
20241203,145200,146042220,5000,5000,5000,5000,0
|
|
20241203,145100,146042220,5000,5000,5000,5000,0
|
|
20241203,145000,146042220,5000,5000,5000,5000,0
|
|
20241203,144900,146042220,5000,5000,5000,5000,0
|
|
20241203,144800,146042220,5000,5000,5000,5000,0
|
|
20241203,144700,146042220,5000,5000,5000,5000,10
|
|
20241203,144600,145992220,5020,5020,5020,5020,0
|
|
20241203,144500,145992220,5020,5020,5020,5020,0
|
|
20241203,144400,145992220,5020,5020,5020,5020,0
|
|
20241203,144300,145992220,5020,5020,5020,5020,0
|
|
20241203,144200,145992220,5020,5020,5020,5020,0
|
|
20241203,144100,145992220,5020,5020,5020,5020,0
|
|
20241203,144000,145992220,5020,5020,5020,5020,0
|
|
20241203,143900,145992220,5020,5020,5020,5020,0
|
|
20241203,143800,145992220,5020,5020,5020,5020,0
|
|
20241203,143700,145992220,5020,5020,5020,5020,0
|
|
20241203,143600,145992220,5020,5020,5020,5020,0
|
|
20241203,143500,145992220,5020,5020,5020,5020,0
|
|
20241203,143400,145992220,5020,5020,5020,5020,16
|
|
20241203,143300,145911900,5020,5020,5020,5020,0
|
|
20241203,143200,145911900,5020,5020,5020,5020,10
|
|
20241203,143100,145861700,5010,5010,5010,5010,0
|
|
20241203,143000,145861700,5010,5010,5010,5010,0
|
|
20241203,142900,145861700,5010,5010,5010,5010,0
|
|
20241203,142800,145861700,5010,5010,5010,5010,0
|
|
20241203,142700,145861700,5010,5010,5010,5000,209
|
|
20241203,142600,144814620,5010,5010,5010,5010,0
|
|
20241203,142500,144814620,5010,5010,5010,5010,5
|
|
20241203,142400,144789570,5020,5020,5020,5020,20
|
|
20241203,142300,144689170,5020,5020,5020,5020,20
|
|
20241203,142200,144588770,5020,5020,5020,5020,0
|
|
20241203,142100,144588770,5020,5020,5020,5020,0
|
|
20241203,142000,144588770,5020,5020,5020,5020,0
|
|
20241203,141900,144588770,5020,5020,5020,5020,0
|
|
20241203,141800,144588770,5020,5020,5020,5020,0
|
|
20241203,141700,144588770,5020,5020,5020,5020,0
|
|
20241203,141600,144588770,5020,5020,5020,5020,0
|
|
20241203,141500,144588770,5020,5020,5020,5020,0
|
|
20241203,141400,144588770,5020,5020,5020,5020,0
|
|
20241203,141300,144588770,5020,5020,5020,5020,0
|
|
20241203,141200,144588770,5020,5020,5020,5020,0
|
|
20241203,141100,144588770,5020,5020,5020,5020,0
|
|
20241203,141000,144588770,5020,5020,5020,5020,100
|
|
20241203,140900,144086770,5010,5010,5010,5010,13
|
|
20241203,140800,144021640,5020,5020,5020,5020,0
|
|
20241203,140700,144021640,5020,5020,5020,5020,0
|
|
20241203,140600,144021640,5020,5010,5020,5010,134
|
|
20241203,140500,143350120,5010,5010,5010,5010,0
|
|
20241203,140400,143350120,5010,5010,5010,5010,0
|
|
20241203,140300,143350120,5010,5010,5010,5010,1
|
|
20241203,140200,143345110,5010,5010,5010,5010,0
|
|
20241203,140100,143345110,5010,5010,5010,5010,0
|
|
20241203,140000,143345110,5010,5010,5010,5010,0
|
|
20241203,135900,143345110,5010,5010,5010,5010,0
|
|
20241203,135800,143345110,5010,5010,5010,5010,0
|
|
20241203,135700,143345110,5010,5010,5010,5010,0
|
|
20241203,135600,143345110,5010,5010,5010,5010,0
|
|
20241203,135500,143345110,5010,5010,5010,5010,0
|
|
20241203,135400,143345110,5010,5010,5010,5010,0
|
|
20241203,135300,143345110,5010,5010,5010,5010,0
|
|
20241203,135200,143345110,5010,5010,5010,5010,0
|
|
20241203,135100,143345110,5010,5010,5010,5010,0
|
|
20241203,135000,143345110,5010,5010,5010,5010,0
|
|
20241203,134900,143345110,5010,5010,5010,5010,71
|
|
20241203,134800,142989400,5010,5010,5020,5010,77
|
|
20241203,134700,142603620,5010,5010,5010,5010,25
|
|
20241203,134600,142478370,5000,5000,5000,5000,0
|
|
20241203,134500,142478370,5000,5000,5000,5000,49
|
|
20241203,134400,142233370,5000,5000,5000,5000,223
|
|
20241203,134300,141118370,5000,5000,5000,5000,52
|
|
20241203,134200,140858370,5000,5000,5000,5000,0
|
|
20241203,134100,140858370,5000,5000,5000,5000,0
|
|
20241203,134000,140858370,5000,5000,5000,5000,0
|
|
20241203,133900,140858370,5000,5010,5010,5000,115
|
|
20241203,133800,140283240,5000,5000,5000,5000,0
|
|
20241203,133700,140283240,5000,5000,5000,5000,51
|
|
20241203,133600,140028240,5000,5000,5000,5000,106
|
|
20241203,133500,139498240,5000,5000,5000,5000,0
|
|
20241203,133400,139498240,5000,5000,5000,5000,0
|
|
20241203,133300,139498240,5000,5000,5000,5000,0
|
|
20241203,133200,139498240,5000,5000,5000,5000,0
|
|
20241203,133100,139498240,5000,5000,5000,5000,0
|
|
20241203,133000,139498240,5000,5000,5000,5000,0
|
|
20241203,132900,139498240,5000,5010,5010,5000,4
|
|
20241203,132800,139478230,5000,5000,5000,5000,62
|
|
20241203,132700,139168230,5000,5000,5000,5000,0
|
|
20241203,132600,139168230,5000,5000,5000,5000,0
|
|
20241203,132500,139168230,5000,5000,5000,5000,0
|
|
20241203,132400,139168230,5000,5000,5000,5000,0
|
|
20241203,132300,139168230,5000,5000,5000,5000,0
|
|
20241203,132200,139168230,5000,5000,5000,5000,0
|
|
20241203,132100,139168230,5000,5000,5000,5000,0
|
|
20241203,132000,139168230,5000,5000,5000,5000,103
|
|
20241203,131900,138653230,5010,5010,5010,5010,0
|
|
20241203,131800,138653230,5010,5010,5010,5010,1
|
|
20241203,131700,138648220,5010,5010,5010,5010,1
|
|
20241203,131600,138643210,5000,5000,5000,5000,0
|
|
20241203,131500,138643210,5000,5000,5000,5000,0
|
|
20241203,131400,138643210,5000,5000,5000,5000,0
|
|
20241203,131300,138643210,5000,5000,5000,5000,0
|
|
20241203,131200,138643210,5000,5000,5000,5000,58
|
|
20241203,131100,138353210,5010,5010,5010,5010,0
|
|
20241203,131000,138353210,5010,5010,5010,5010,202
|
|
20241203,130900,137341190,5000,5000,5000,5000,8
|
|
20241203,130800,137301190,5000,5000,5000,5000,174
|
|
20241203,130700,136431190,5000,5000,5000,5000,0
|
|
20241203,130600,136431190,5000,5000,5000,5000,0
|
|
20241203,130500,136431190,5000,5000,5000,5000,56
|
|
20241203,130400,136151190,5010,5010,5010,5010,10
|
|
20241203,130300,136101090,5010,5010,5010,5010,0
|
|
20241203,130200,136101090,5010,5010,5010,5010,0
|
|
20241203,130100,136101090,5010,5010,5010,5010,0
|
|
20241203,130000,136101090,5010,5010,5010,5010,2
|
|
20241203,125900,136091070,5000,5000,5000,5000,0
|
|
20241203,125800,136091070,5000,5000,5000,5000,60
|
|
20241203,125700,135791070,5010,5010,5010,5010,10
|
|
20241203,125600,135740970,5000,5000,5000,5000,0
|
|
20241203,125500,135740970,5000,5000,5000,5000,0
|
|
20241203,125400,135740970,5000,5000,5000,5000,0
|
|
20241203,125300,135740970,5000,5000,5000,5000,0
|
|
20241203,125200,135740970,5000,5000,5000,5000,0
|
|
20241203,125100,135740970,5000,5000,5000,5000,0
|
|
20241203,125000,135740970,5000,5000,5000,5000,0
|
|
20241203,124900,135740970,5000,5000,5000,5000,0
|
|
20241203,124800,135740970,5000,5000,5000,5000,0
|
|
20241203,124700,135740970,5000,5000,5000,5000,0
|
|
20241203,124600,135740970,5000,5000,5000,5000,28
|
|
20241203,124500,135600970,5000,5000,5000,5000,0
|
|
20241203,124400,135600970,5000,5000,5000,5000,10
|
|
20241203,124300,135550970,5000,5000,5000,5000,0
|
|
20241203,124200,135550970,5000,5000,5000,5000,0
|
|
20241203,124100,135550970,5000,5000,5000,5000,30
|
|
20241203,124000,135400970,4990,4990,4990,4990,0
|
|
20241203,123900,135400970,4990,4990,4990,4990,0
|
|
20241203,123800,135400970,4990,4990,4990,4990,0
|
|
20241203,123700,135400970,4990,4990,4990,4990,0
|
|
20241203,123600,135400970,4990,4990,4990,4990,811
|
|
20241203,123500,131354080,5000,5000,5000,5000,50
|
|
20241203,123400,131104080,5010,5010,5010,5010,0
|
|
20241203,123300,131104080,5010,5010,5010,5010,0
|
|
20241203,123200,131104080,5010,5000,5010,5000,1851
|
|
20241203,123100,121847580,5000,5000,5000,5000,0
|
|
20241203,123000,121847580,5000,5000,5000,5000,0
|
|
20241203,122900,121847580,5000,5000,5000,5000,0
|
|
20241203,122800,121847580,5000,5000,5000,5000,0
|
|
20241203,122700,121847580,5000,5000,5000,5000,0
|
|
20241203,122600,121847580,5000,5000,5000,5000,1
|
|
20241203,122500,121842580,4990,4990,4990,4990,58
|
|
20241203,122400,121553160,4990,4990,4990,4990,0
|
|
20241203,122300,121553160,4990,4990,4990,4990,0
|
|
20241203,122200,121553160,4990,4990,4990,4990,0
|
|
20241203,122100,121553160,4990,4990,4990,4990,0
|
|
20241203,122000,121553160,4990,4990,4990,4990,0
|
|
20241203,121900,121553160,4990,4990,4990,4990,0
|
|
20241203,121800,121553160,4990,4990,4990,4990,0
|
|
20241203,121700,121553160,4990,4990,4990,4990,61
|
|
20241203,121600,121248770,4990,4990,4990,4990,41
|
|
20241203,121500,121044180,4990,4990,4990,4990,187
|
|
20241203,121400,120111050,5000,5000,5000,5000,1
|
|
20241203,121300,120106050,4990,4990,4990,4990,0
|
|
20241203,121200,120106050,4990,4990,4990,4990,0
|
|
20241203,121100,120106050,4990,4990,4990,4990,0
|
|
20241203,121000,120106050,4990,4990,4990,4990,0
|
|
20241203,120900,120106050,4990,4990,4990,4990,0
|
|
20241203,120800,120106050,4990,4990,4990,4990,0
|
|
20241203,120700,120106050,4990,4990,4990,4990,36
|
|
20241203,120600,119926410,5000,5000,5000,5000,0
|
|
20241203,120500,119926410,5000,5000,5000,5000,1
|
|
20241203,120400,119921410,4995,4995,4995,4995,0
|
|
20241203,120300,119921410,4995,4995,4995,4995,0
|
|
20241203,120200,119921410,4995,4995,4995,4995,0
|
|
20241203,120100,119921410,4995,4995,4995,4995,144
|
|
20241203,120000,119202130,4990,4990,4990,4990,0
|
|
20241203,115900,119202130,4990,4990,4990,4990,0
|
|
20241203,115800,119202130,4990,4990,4990,4990,55
|
|
20241203,115700,118927680,4990,4990,4990,4990,0
|
|
20241203,115600,118927680,4990,4990,4990,4990,0
|
|
20241203,115500,118927680,4990,4990,4990,4990,137
|
|
20241203,115400,118244050,4995,4995,4995,4995,500
|
|
20241203,115300,115746550,4985,4985,4985,4985,0
|
|
20241203,115200,115746550,4985,4985,4985,4985,0
|
|
20241203,115100,115746550,4985,4985,4985,4985,60
|
|
20241203,115000,115447450,4980,4980,4980,4980,0
|
|
20241203,114900,115447450,4980,4980,4980,4980,0
|
|
20241203,114800,115447450,4980,4980,4980,4980,0
|
|
20241203,114700,115447450,4980,4980,4980,4980,0
|
|
20241203,114600,115447450,4980,4980,4980,4980,0
|
|
20241203,114500,115447450,4980,4980,4980,4980,0
|
|
20241203,114400,115447450,4980,4980,4980,4980,51
|
|
20241203,114300,115193470,4975,4975,4975,4975,0
|
|
20241203,114200,115193470,4975,4975,4975,4975,0
|
|
20241203,114100,115193470,4975,4975,4975,4975,0
|
|
20241203,114000,115193470,4975,4975,4975,4975,0
|
|
20241203,113900,115193470,4975,4975,4975,4975,0
|
|
20241203,113800,115193470,4975,4975,4975,4975,53
|
|
20241203,113700,114929795,4975,4975,4975,4975,28
|
|
20241203,113600,114790495,4975,4975,4975,4975,0
|
|
20241203,113500,114790495,4975,4975,4975,4975,8
|
|
20241203,113400,114750695,4975,4975,4975,4975,0
|
|
20241203,113300,114750695,4975,4975,4975,4975,401
|
|
20241203,113200,112755720,4975,4975,4975,4975,0
|
|
20241203,113100,112755720,4975,4975,4975,4975,55
|
|
20241203,113000,112482095,4975,4975,4975,4975,0
|
|
20241203,112900,112482095,4975,4975,4975,4975,0
|
|
20241203,112800,112482095,4975,4975,4975,4975,0
|
|
20241203,112700,112482095,4975,4975,4975,4975,0
|
|
20241203,112600,112482095,4975,4975,4975,4975,0
|
|
20241203,112500,112482095,4975,4975,4975,4975,54
|
|
20241203,112400,112213445,4975,4975,4975,4975,0
|
|
20241203,112300,112213445,4975,4975,4975,4975,0
|
|
20241203,112200,112213445,4975,4975,4975,4975,0
|
|
20241203,112100,112213445,4975,4975,4975,4975,0
|
|
20241203,112000,112213445,4975,4975,4975,4975,0
|
|
20241203,111900,112213445,4975,4975,4975,4975,60
|
|
20241203,111800,111914945,4975,4975,4975,4975,0
|
|
20241203,111700,111914945,4975,4975,4975,4975,45
|
|
20241203,111600,111691070,4975,4975,4975,4975,5
|
|
20241203,111500,111666195,4975,4975,4975,4975,0
|
|
20241203,111400,111666195,4975,4975,4975,4975,200
|
|
20241203,111300,110671195,4975,4975,4975,4975,52
|
|
20241203,111200,110412495,4975,4975,4975,4975,0
|
|
20241203,111100,110412495,4975,4975,4975,4975,0
|
|
20241203,111000,110412495,4975,4975,4975,4975,0
|
|
20241203,110900,110412495,4975,4975,4975,4975,0
|
|
20241203,110800,110412495,4975,4975,4975,4975,0
|
|
20241203,110700,110412495,4975,4975,4975,4975,57
|
|
20241203,110600,110128920,5000,5000,5000,5000,0
|
|
20241203,110500,110128920,5000,5000,5000,5000,18
|
|
20241203,110400,110038920,4975,4975,4975,4975,0
|
|
20241203,110300,110038920,4975,4975,4975,4975,2
|
|
20241203,110200,110028970,4970,4970,4970,4970,0
|
|
20241203,110100,110028970,4970,4970,4970,4970,58
|
|
20241203,110000,109740710,4980,4980,4980,4980,0
|
|
20241203,105900,109740710,4980,4980,4980,4980,25
|
|
20241203,105800,109616210,4970,4970,4970,4970,0
|
|
20241203,105700,109616210,4970,4970,4970,4970,0
|
|
20241203,105600,109616210,4970,4970,4970,4970,0
|
|
20241203,105500,109616210,4970,4975,4975,4970,6662
|
|
20241203,105400,76490770,4975,4980,4980,4975,2000
|
|
20241203,105300,66535770,4985,4985,4985,4985,18
|
|
20241203,105200,66446040,4980,4980,4980,4980,0
|
|
20241203,105100,66446040,4980,4980,4980,4980,0
|
|
20241203,105000,66446040,4980,4980,4980,4980,0
|
|
20241203,104900,66446040,4980,4980,4980,4980,149
|
|
20241203,104800,65704020,4980,4980,4980,4980,100
|
|
20241203,104700,65206020,4980,4980,4980,4980,87
|
|
20241203,104600,64772760,4980,4980,4980,4980,0
|
|
20241203,104500,64772760,4980,4980,4980,4980,0
|
|
20241203,104400,64772760,4980,4980,4980,4980,0
|
|
20241203,104300,64772760,4980,4980,4980,4980,0
|
|
20241203,104200,64772760,4980,4985,4985,4980,1071
|
|
20241203,104100,59434130,4985,4985,4985,4985,0
|
|
20241203,104000,59434130,4985,4990,4990,4985,22
|
|
20241203,103900,59324455,4985,4985,4985,4985,0
|
|
20241203,103800,59324455,4985,4980,4985,4980,1101
|
|
20241203,103700,53841465,4980,4980,4980,4980,0
|
|
20241203,103600,53841465,4980,4980,4980,4980,1116
|
|
20241203,103500,48283785,4975,4975,4975,4975,0
|
|
20241203,103400,48283785,4975,4980,4980,4975,200
|
|
20241203,103300,47288260,4975,4975,4975,4975,0
|
|
20241203,103200,47288260,4975,4975,4975,4975,0
|
|
20241203,103100,47288260,4975,4975,4975,4975,0
|
|
20241203,103000,47288260,4975,4975,4975,4975,1149
|
|
20241203,102900,41571985,4980,4980,4980,4980,399
|
|
20241203,102800,39584965,4980,4985,4985,4980,250
|
|
20241203,102700,38339420,4980,4980,4980,4980,0
|
|
20241203,102600,38339420,4980,4980,4980,4980,0
|
|
20241203,102500,38339420,4980,4980,4980,4980,0
|
|
20241203,102400,38339420,4980,4980,4980,4980,0
|
|
20241203,102300,38339420,4980,4990,4990,4980,200
|
|
20241203,102200,37342020,4980,4980,4980,4980,0
|
|
20241203,102100,37342020,4980,4980,4980,4980,0
|
|
20241203,102000,37342020,4980,5000,5000,4980,1833
|
|
20241203,101900,28203340,4995,4995,4995,4995,0
|
|
20241203,101800,28203340,4995,4995,4995,4995,0
|
|
20241203,101700,28203340,4995,4995,4995,4995,0
|
|
20241203,101600,28203340,4995,4995,4995,4995,0
|
|
20241203,101500,28203340,4995,4995,4995,4995,0
|
|
20241203,101400,28203340,4995,4995,4995,4995,70
|
|
20241203,101300,27853690,4995,4995,4995,4995,500
|
|
20241203,101200,25356190,4995,4995,4995,4995,0
|
|
20241203,101100,25356190,4995,4995,4995,4995,0
|
|
20241203,101000,25356190,4995,4995,4995,4995,0
|
|
20241203,100900,25356190,4995,4995,4995,4995,10
|
|
20241203,100800,25306240,5010,5010,5010,5010,0
|
|
20241203,100700,25306240,5010,5010,5010,5010,0
|
|
20241203,100600,25306240,5010,5010,5010,5010,0
|
|
20241203,100500,25306240,5010,5010,5010,5010,0
|
|
20241203,100400,25306240,5010,5010,5010,5010,0
|
|
20241203,100300,25306240,5010,5010,5010,5010,2
|
|
20241203,100200,25296220,5020,5020,5020,5020,0
|
|
20241203,100100,25296220,5020,5020,5020,5020,0
|
|
20241203,100000,25296220,5020,5020,5020,5020,0
|
|
20241203,095900,25296220,5020,5020,5020,5020,0
|
|
20241203,095800,25296220,5020,5020,5020,5020,0
|
|
20241203,095700,25296220,5020,5020,5020,5020,2
|
|
20241203,095600,25286180,5000,5000,5000,5000,5
|
|
20241203,095500,25261180,5000,5000,5000,5000,0
|
|
20241203,095400,25261180,5000,5000,5000,5000,397
|
|
20241203,095300,23276180,4990,4990,4990,4990,0
|
|
20241203,095200,23276180,4990,4990,4990,4990,175
|
|
20241203,095100,22402930,4995,4985,4995,4985,734
|
|
20241203,095000,18740020,4995,4995,4995,4995,100
|
|
20241203,094900,18240520,5000,5000,5000,5000,0
|
|
20241203,094800,18240520,5000,5000,5000,5000,10
|
|
20241203,094700,18190520,5000,5000,5000,5000,6
|
|
20241203,094600,18160520,5000,5000,5000,5000,0
|
|
20241203,094500,18160520,5000,5000,5000,5000,0
|
|
20241203,094400,18160520,5000,5000,5000,5000,1
|
|
20241203,094300,18155520,5000,5000,5000,5000,0
|
|
20241203,094200,18155520,5000,5000,5000,5000,6
|
|
20241203,094100,18125520,5000,5000,5000,5000,7
|
|
20241203,094000,18090520,4985,4985,4985,4985,0
|
|
20241203,093900,18090520,4985,4985,4985,4985,0
|
|
20241203,093800,18090520,4985,4985,4985,4985,0
|
|
20241203,093700,18090520,4985,4990,4990,4985,100
|
|
20241203,093600,17591920,4980,4980,4980,4980,0
|
|
20241203,093500,17591920,4980,4980,4980,4980,0
|
|
20241203,093400,17591920,4980,4995,4995,4980,270
|
|
20241203,093300,16244600,4995,4995,4995,4995,0
|
|
20241203,093200,16244600,4995,4995,4995,4995,6
|
|
20241203,093100,16214630,4990,4990,4990,4990,0
|
|
20241203,093000,16214630,4990,4990,4990,4990,1
|
|
20241203,092900,16209640,4995,4995,4995,4995,0
|
|
20241203,092800,16209640,4995,5000,5000,4995,266
|
|
20241203,092700,14879735,5000,5000,5000,5000,298
|
|
20241203,092600,13389735,5000,4995,5000,4995,596
|
|
20241203,092500,10409935,5000,5000,5000,5000,0
|
|
20241203,092400,10409935,5000,5000,5000,5000,13
|
|
20241203,092300,10344935,5000,5000,5000,5000,0
|
|
20241203,092200,10344935,5000,5000,5000,4995,160
|
|
20241203,092100,9545075,5000,5000,5000,5000,0
|
|
20241203,092000,9545075,5000,5000,5000,5000,0
|
|
20241203,091900,9545075,5000,5000,5000,5000,0
|
|
20241203,091800,9545075,5000,5000,5000,5000,0
|
|
20241203,091700,9545075,5000,5000,5000,5000,1
|
|
20241203,091600,9540075,5000,5020,5020,5000,693
|
|
20241203,091500,6065895,5010,5010,5010,5010,0
|
|
20241203,091400,6065895,5010,5010,5010,5010,0
|
|
20241203,091300,6065895,5010,5010,5010,5010,0
|
|
20241203,091200,6065895,5010,5010,5010,5010,0
|
|
20241203,091100,6065895,5010,5010,5010,5010,2
|
|
20241203,091000,6055875,5050,5040,5050,5040,114
|
|
20241203,090900,5480315,5040,5040,5040,5040,0
|
|
20241203,090800,5480315,5040,5040,5040,5040,0
|
|
20241203,090700,5480315,5040,5040,5040,5040,50
|
|
20241203,090600,5228315,5010,5010,5010,5010,118
|
|
20241203,090500,4637135,5010,5010,5010,5010,65
|
|
20241203,090400,4311485,5010,5010,5010,5010,50
|
|
20241203,090300,4060985,5000,5000,5000,5000,451
|
|
20241203,090200,1805985,5000,5000,5000,5000,104
|
|
20241203,090100,1285985,4970,4970,4970,4970,10
|
|
20241203,090000,1236285,4965,4965,4965,4965,249
|