686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,202300,227808845,2885,2885,2885,2885,306
|
|
20241202,202200,227808845,2885,2885,2885,2885,0
|
|
20241202,202100,227808845,2885,2885,2885,2885,0
|
|
20241202,202000,227808845,2885,2885,2885,2885,0
|
|
20241202,201900,227808845,2885,2885,2885,2885,0
|
|
20241202,201800,227808845,2885,2885,2885,2885,0
|
|
20241202,201700,227808845,2885,2885,2885,2885,0
|
|
20241202,201600,227808845,2885,2885,2885,2885,0
|
|
20241202,201500,227808845,2885,2885,2885,2885,0
|
|
20241202,201400,227808845,2885,2885,2885,2885,0
|
|
20241202,201300,227808845,2885,2885,2885,2885,0
|
|
20241202,201200,227808845,2885,2885,2885,2885,0
|
|
20241202,201100,227808845,2885,2885,2885,2885,0
|
|
20241202,201000,227808845,2885,2885,2885,2885,0
|
|
20241202,200900,227808845,2885,2885,2885,2885,0
|
|
20241202,200800,227808845,2885,2885,2885,2885,0
|
|
20241202,200700,227808845,2885,2885,2885,2885,0
|
|
20241202,200600,227808845,2885,2885,2885,2885,0
|
|
20241202,200500,227808845,2885,2885,2885,2885,0
|
|
20241202,200400,227808845,2885,2885,2885,2885,0
|
|
20241202,200300,227808845,2885,2885,2885,2885,0
|
|
20241202,200200,227808845,2885,2885,2885,2885,0
|
|
20241202,200100,227808845,2885,2885,2885,2885,0
|
|
20241202,200000,227808845,2885,2885,2885,2885,0
|
|
20241202,195900,227808845,2885,2885,2885,2885,0
|
|
20241202,195800,227808845,2885,2885,2885,2885,0
|
|
20241202,195700,227808845,2885,2885,2885,2885,0
|
|
20241202,195600,227808845,2885,2885,2885,2885,0
|
|
20241202,195500,227808845,2885,2885,2885,2885,0
|
|
20241202,195400,227808845,2885,2885,2885,2885,0
|
|
20241202,195300,227808845,2885,2885,2885,2885,306
|
|
20241202,195200,227808845,2885,2885,2885,2885,0
|
|
20241202,195100,227808845,2885,2885,2885,2885,0
|
|
20241202,195000,227808845,2885,2885,2885,2885,0
|
|
20241202,194900,227808845,2885,2885,2885,2885,0
|
|
20241202,194800,227808845,2885,2885,2885,2885,0
|
|
20241202,194700,227808845,2885,2885,2885,2885,0
|
|
20241202,194600,227808845,2885,2885,2885,2885,0
|
|
20241202,194500,227808845,2885,2885,2885,2885,0
|
|
20241202,194400,227808845,2885,2885,2885,2885,0
|
|
20241202,194300,227808845,2885,2885,2885,2885,0
|
|
20241202,194200,227808845,2885,2885,2885,2885,0
|
|
20241202,194100,227808845,2885,2885,2885,2885,0
|
|
20241202,194000,227808845,2885,2885,2885,2885,0
|
|
20241202,193900,227808845,2885,2885,2885,2885,0
|
|
20241202,193800,227808845,2885,2885,2885,2885,0
|
|
20241202,193700,227808845,2885,2885,2885,2885,0
|
|
20241202,193600,227808845,2885,2885,2885,2885,0
|
|
20241202,193500,227808845,2885,2885,2885,2885,0
|
|
20241202,193400,227808845,2885,2885,2885,2885,0
|
|
20241202,193300,227808845,2885,2885,2885,2885,0
|
|
20241202,193200,227808845,2885,2885,2885,2885,0
|
|
20241202,193100,227808845,2885,2885,2885,2885,0
|
|
20241202,193000,227808845,2885,2885,2885,2885,0
|
|
20241202,192900,227808845,2885,2885,2885,2885,0
|
|
20241202,192800,227808845,2885,2885,2885,2885,0
|
|
20241202,192700,227808845,2885,2885,2885,2885,0
|
|
20241202,192600,227808845,2885,2885,2885,2885,0
|
|
20241202,192500,227808845,2885,2885,2885,2885,0
|
|
20241202,192400,227808845,2885,2885,2885,2885,0
|
|
20241202,192300,227808845,2885,2885,2885,2885,306
|
|
20241202,192200,227808845,2885,2885,2885,2885,0
|
|
20241202,192100,227808845,2885,2885,2885,2885,0
|
|
20241202,192000,227808845,2885,2885,2885,2885,0
|
|
20241202,191900,227808845,2885,2885,2885,2885,0
|
|
20241202,191800,227808845,2885,2885,2885,2885,0
|
|
20241202,191700,227808845,2885,2885,2885,2885,0
|
|
20241202,191600,227808845,2885,2885,2885,2885,0
|
|
20241202,191500,227808845,2885,2885,2885,2885,0
|
|
20241202,191400,227808845,2885,2885,2885,2885,0
|
|
20241202,191300,227808845,2885,2885,2885,2885,0
|
|
20241202,191200,227808845,2885,2885,2885,2885,0
|
|
20241202,191100,227808845,2885,2885,2885,2885,0
|
|
20241202,191000,227808845,2885,2885,2885,2885,0
|
|
20241202,190900,227808845,2885,2885,2885,2885,0
|
|
20241202,190800,227808845,2885,2885,2885,2885,0
|
|
20241202,190700,227808845,2885,2885,2885,2885,0
|
|
20241202,190600,227808845,2885,2885,2885,2885,0
|
|
20241202,190500,227808845,2885,2885,2885,2885,0
|
|
20241202,190400,227808845,2885,2885,2885,2885,0
|
|
20241202,190300,227808845,2885,2885,2885,2885,0
|
|
20241202,190200,227808845,2885,2885,2885,2885,0
|
|
20241202,190100,227808845,2885,2885,2885,2885,0
|
|
20241202,190000,227808845,2885,2885,2885,2885,0
|
|
20241202,185900,227808845,2885,2885,2885,2885,0
|
|
20241202,185800,227808845,2885,2885,2885,2885,0
|
|
20241202,185700,227808845,2885,2885,2885,2885,0
|
|
20241202,185600,227808845,2885,2885,2885,2885,0
|
|
20241202,185500,227808845,2885,2885,2885,2885,0
|
|
20241202,185400,227808845,2885,2885,2885,2885,0
|
|
20241202,185300,227808845,2885,2885,2885,2885,306
|
|
20241202,185200,227808845,2885,2885,2885,2885,0
|
|
20241202,185100,227808845,2885,2885,2885,2885,0
|
|
20241202,185000,227808845,2885,2885,2885,2885,0
|
|
20241202,184900,227808845,2885,2885,2885,2885,0
|
|
20241202,184800,227808845,2885,2885,2885,2885,0
|
|
20241202,184700,227808845,2885,2885,2885,2885,0
|
|
20241202,184600,227808845,2885,2885,2885,2885,0
|
|
20241202,184500,227808845,2885,2885,2885,2885,0
|
|
20241202,184400,227808845,2885,2885,2885,2885,0
|
|
20241202,184300,227808845,2885,2885,2885,2885,0
|
|
20241202,184200,227808845,2885,2885,2885,2885,0
|
|
20241202,184100,227808845,2885,2885,2885,2885,0
|
|
20241202,184000,227808845,2885,2885,2885,2885,0
|
|
20241202,183900,227808845,2885,2885,2885,2885,0
|
|
20241202,183800,227808845,2885,2885,2885,2885,0
|
|
20241202,183700,227808845,2885,2885,2885,2885,0
|
|
20241202,183600,227808845,2885,2885,2885,2885,0
|
|
20241202,183500,227808845,2885,2885,2885,2885,0
|
|
20241202,183400,227808845,2885,2885,2885,2885,0
|
|
20241202,183300,227808845,2885,2885,2885,2885,0
|
|
20241202,183200,227808845,2885,2885,2885,2885,0
|
|
20241202,183100,227808845,2885,2885,2885,2885,0
|
|
20241202,183000,227808845,2885,2885,2885,2885,0
|
|
20241202,182900,227808845,2885,2885,2885,2885,0
|
|
20241202,182800,227808845,2885,2885,2885,2885,0
|
|
20241202,182700,227808845,2885,2885,2885,2885,0
|
|
20241202,182600,227808845,2885,2885,2885,2885,0
|
|
20241202,182500,227808845,2885,2885,2885,2885,0
|
|
20241202,182400,227808845,2885,2885,2885,2885,0
|
|
20241202,182300,227808845,2885,2885,2885,2885,306
|
|
20241202,182200,227808845,2885,2885,2885,2885,0
|
|
20241202,182100,227808845,2885,2885,2885,2885,0
|
|
20241202,182000,227808845,2885,2885,2885,2885,0
|
|
20241202,181900,227808845,2885,2885,2885,2885,0
|
|
20241202,181800,227808845,2885,2885,2885,2885,0
|
|
20241202,181700,227808845,2885,2885,2885,2885,0
|
|
20241202,181600,227808845,2885,2885,2885,2885,0
|
|
20241202,181500,227808845,2885,2885,2885,2885,0
|
|
20241202,181400,227808845,2885,2885,2885,2885,0
|
|
20241202,181300,227808845,2885,2885,2885,2885,0
|
|
20241202,181200,227808845,2885,2885,2885,2885,0
|
|
20241202,181100,227808845,2885,2885,2885,2885,0
|
|
20241202,181000,227808845,2885,2885,2885,2885,0
|
|
20241202,180900,227808845,2885,2885,2885,2885,0
|
|
20241202,180800,227808845,2885,2885,2885,2885,0
|
|
20241202,180700,227808845,2885,2885,2885,2885,0
|
|
20241202,180600,227808845,2885,2885,2885,2885,0
|
|
20241202,180500,227808845,2885,2885,2885,2885,0
|
|
20241202,180400,227808845,2885,2885,2885,2885,0
|
|
20241202,180300,227808845,2885,2885,2885,2885,0
|
|
20241202,180200,227808845,2885,2885,2885,2885,0
|
|
20241202,180100,227808845,2885,2885,2885,2885,0
|
|
20241202,180000,227808845,2885,2885,2885,2885,0
|
|
20241202,175900,227808845,2885,2885,2885,2885,0
|
|
20241202,175800,227808845,2885,2885,2885,2885,0
|
|
20241202,175700,227808845,2885,2885,2885,2885,0
|
|
20241202,175600,227808845,2885,2885,2885,2885,0
|
|
20241202,175500,227808845,2885,2885,2885,2885,0
|
|
20241202,175400,227808845,2885,2885,2885,2885,0
|
|
20241202,175300,227808845,2885,2885,2885,2885,306
|
|
20241202,175200,227808845,2885,2885,2885,2885,0
|
|
20241202,175100,227808845,2885,2885,2885,2885,0
|
|
20241202,175000,227808845,2885,2885,2885,2885,0
|
|
20241202,174900,227808845,2885,2885,2885,2885,0
|
|
20241202,174800,227808845,2885,2885,2885,2885,0
|
|
20241202,174700,227808845,2885,2885,2885,2885,0
|
|
20241202,174600,227808845,2885,2885,2885,2885,0
|
|
20241202,174500,227808845,2885,2885,2885,2885,0
|
|
20241202,174400,227808845,2885,2885,2885,2885,0
|
|
20241202,174300,227808845,2885,2885,2885,2885,0
|
|
20241202,174200,227808845,2885,2885,2885,2885,0
|
|
20241202,174100,227808845,2885,2885,2885,2885,0
|
|
20241202,174000,227808845,2885,2885,2885,2885,0
|
|
20241202,173900,227808845,2885,2885,2885,2885,0
|
|
20241202,173800,227808845,2885,2885,2885,2885,0
|
|
20241202,173700,227808845,2885,2885,2885,2885,0
|
|
20241202,173600,227808845,2885,2885,2885,2885,0
|
|
20241202,173500,227808845,2885,2885,2885,2885,0
|
|
20241202,173400,227808845,2885,2885,2885,2885,0
|
|
20241202,173300,227808845,2885,2885,2885,2885,0
|
|
20241202,173200,227808845,2885,2885,2885,2885,0
|
|
20241202,173100,227808845,2885,2885,2885,2885,0
|
|
20241202,173000,227808845,2885,2885,2885,2885,0
|
|
20241202,172900,227808845,2885,2885,2885,2885,0
|
|
20241202,172800,227808845,2885,2885,2885,2885,0
|
|
20241202,172700,227808845,2885,2885,2885,2885,0
|
|
20241202,172600,227808845,2885,2885,2885,2885,0
|
|
20241202,172500,227808845,2885,2885,2885,2885,0
|
|
20241202,172400,227808845,2885,2885,2885,2885,0
|
|
20241202,172300,227808845,2885,2885,2885,2885,306
|
|
20241202,172200,227808845,2885,2885,2885,2885,0
|
|
20241202,172100,227808845,2885,2885,2885,2885,0
|
|
20241202,172000,227808845,2885,2885,2885,2885,0
|
|
20241202,171900,227808845,2885,2885,2885,2885,0
|
|
20241202,171800,227808845,2885,2885,2885,2885,0
|
|
20241202,171700,227808845,2885,2885,2885,2885,0
|
|
20241202,171600,227808845,2885,2885,2885,2885,0
|
|
20241202,171500,227808845,2885,2885,2885,2885,0
|
|
20241202,171400,227808845,2885,2885,2885,2885,0
|
|
20241202,171300,227808845,2885,2885,2885,2885,0
|
|
20241202,171200,227808845,2885,2885,2885,2885,0
|
|
20241202,171100,227808845,2885,2885,2885,2885,0
|
|
20241202,171000,227808845,2885,2885,2885,2885,0
|
|
20241202,170900,227808845,2885,2885,2885,2885,0
|
|
20241202,170800,227808845,2885,2885,2885,2885,0
|
|
20241202,170700,227808845,2885,2885,2885,2885,0
|
|
20241202,170600,227808845,2885,2885,2885,2885,0
|
|
20241202,170500,227808845,2885,2885,2885,2885,0
|
|
20241202,170400,227808845,2885,2885,2885,2885,0
|
|
20241202,170300,227808845,2885,2885,2885,2885,0
|
|
20241202,170200,227808845,2885,2885,2885,2885,0
|
|
20241202,170100,227808845,2885,2885,2885,2885,0
|
|
20241202,170000,227808845,2885,2885,2885,2885,0
|
|
20241202,165900,227808845,2885,2885,2885,2885,0
|
|
20241202,165800,227808845,2885,2885,2885,2885,0
|
|
20241202,165700,227808845,2885,2885,2885,2885,0
|
|
20241202,165600,227808845,2885,2885,2885,2885,0
|
|
20241202,165500,227808845,2885,2885,2885,2885,0
|
|
20241202,165400,227808845,2885,2885,2885,2885,0
|
|
20241202,165300,227808845,2885,2885,2885,2885,306
|
|
20241202,165200,227808845,2885,2885,2885,2885,0
|
|
20241202,165100,227808845,2885,2885,2885,2885,0
|
|
20241202,165000,227808845,2885,2885,2885,2885,0
|
|
20241202,164900,227808845,2885,2885,2885,2885,0
|
|
20241202,164800,227808845,2885,2885,2885,2885,0
|
|
20241202,164700,227808845,2885,2885,2885,2885,0
|
|
20241202,164600,227808845,2885,2885,2885,2885,0
|
|
20241202,164500,227808845,2885,2885,2885,2885,0
|
|
20241202,164400,227808845,2885,2885,2885,2885,0
|
|
20241202,164300,227808845,2885,2885,2885,2885,0
|
|
20241202,164200,227808845,2885,2885,2885,2885,0
|
|
20241202,164100,227808845,2885,2885,2885,2885,0
|
|
20241202,164000,227808845,2885,2885,2885,2885,0
|
|
20241202,163900,227808845,2885,2885,2885,2885,0
|
|
20241202,163800,227808845,2885,2885,2885,2885,0
|
|
20241202,163700,227808845,2885,2885,2885,2885,0
|
|
20241202,163600,227808845,2885,2885,2885,2885,0
|
|
20241202,163500,227808845,2885,2885,2885,2885,0
|
|
20241202,163400,227808845,2885,2885,2885,2885,0
|
|
20241202,163300,227808845,2885,2885,2885,2885,0
|
|
20241202,163200,227808845,2885,2885,2885,2885,0
|
|
20241202,163100,227808845,2885,2885,2885,2885,0
|
|
20241202,163000,227808845,2885,2885,2885,2885,0
|
|
20241202,162900,227808845,2885,2885,2885,2885,0
|
|
20241202,162800,227808845,2885,2885,2885,2885,0
|
|
20241202,162700,227808845,2885,2885,2885,2885,0
|
|
20241202,162600,227808845,2885,2885,2885,2885,0
|
|
20241202,162500,227808845,2885,2885,2885,2885,0
|
|
20241202,162400,227808845,2885,2885,2885,2885,0
|
|
20241202,162300,227808845,2885,2885,2885,2885,306
|
|
20241202,162200,227808845,2885,2885,2885,2885,0
|
|
20241202,162100,227808845,2885,2885,2885,2885,0
|
|
20241202,162000,227808845,2885,2885,2885,2885,0
|
|
20241202,161900,227808845,2885,2885,2885,2885,0
|
|
20241202,161800,227808845,2885,2885,2885,2885,0
|
|
20241202,161700,227808845,2885,2885,2885,2885,0
|
|
20241202,161600,227808845,2885,2885,2885,2885,0
|
|
20241202,161500,227808845,2885,2885,2885,2885,0
|
|
20241202,161400,227808845,2885,2885,2885,2885,0
|
|
20241202,161300,227808845,2885,2885,2885,2885,0
|
|
20241202,161200,227808845,2885,2885,2885,2885,0
|
|
20241202,161100,227808845,2885,2885,2885,2885,0
|
|
20241202,161000,227808845,2885,2885,2885,2885,0
|
|
20241202,160900,227808845,2885,2885,2885,2885,0
|
|
20241202,160800,227808845,2885,2885,2885,2885,0
|
|
20241202,160700,227808845,2885,2885,2885,2885,0
|
|
20241202,160600,227808845,2885,2885,2885,2885,0
|
|
20241202,160500,227808845,2885,2885,2885,2885,0
|
|
20241202,160400,227808845,2885,2885,2885,2885,0
|
|
20241202,160300,227808845,2885,2885,2885,2885,0
|
|
20241202,160200,227808845,2885,2885,2885,2885,0
|
|
20241202,160100,227808845,2885,2885,2885,2885,0
|
|
20241202,160000,227808845,2885,2885,2885,2885,0
|
|
20241202,155900,227808845,2885,2885,2885,2885,0
|
|
20241202,155800,227808845,2885,2885,2885,2885,0
|
|
20241202,155700,227808845,2885,2885,2885,2885,0
|
|
20241202,155600,227808845,2885,2885,2885,2885,0
|
|
20241202,155500,227808845,2885,2885,2885,2885,0
|
|
20241202,155400,227808845,2885,2885,2885,2885,0
|
|
20241202,155300,227808845,2885,2885,2885,2885,306
|
|
20241202,155200,227808845,2885,2885,2885,2885,0
|
|
20241202,155100,227808845,2885,2885,2885,2885,0
|
|
20241202,155000,227808845,2885,2885,2885,2885,0
|
|
20241202,154900,227808845,2885,2885,2885,2885,0
|
|
20241202,154800,227808845,2885,2885,2885,2885,0
|
|
20241202,154700,227808845,2885,2885,2885,2885,0
|
|
20241202,154600,227808845,2885,2885,2885,2885,0
|
|
20241202,154500,227808845,2885,2885,2885,2885,0
|
|
20241202,154400,227808845,2885,2885,2885,2885,0
|
|
20241202,154300,227808845,2885,2885,2885,2885,0
|
|
20241202,154200,227808845,2885,2885,2885,2885,0
|
|
20241202,154100,227808845,2885,2885,2885,2885,0
|
|
20241202,154000,227808845,2885,2885,2885,2885,0
|
|
20241202,153900,227808845,2885,2885,2885,2885,0
|
|
20241202,153800,227808845,2885,2885,2885,2885,0
|
|
20241202,153700,227808845,2885,2885,2885,2885,0
|
|
20241202,153600,227808845,2885,2885,2885,2885,0
|
|
20241202,153500,227808845,2885,2885,2885,2885,0
|
|
20241202,153400,227808845,2885,2885,2885,2885,0
|
|
20241202,153300,227808845,2885,2885,2885,2885,0
|
|
20241202,153200,227808845,2885,2885,2885,2885,0
|
|
20241202,153100,227808845,2885,2885,2885,2885,0
|
|
20241202,153000,227808845,2885,2885,2885,2885,306
|
|
20241202,152900,226926035,2885,2885,2885,2885,0
|
|
20241202,152800,226926035,2885,2885,2885,2885,0
|
|
20241202,152700,226926035,2885,2885,2885,2885,0
|
|
20241202,152600,226926035,2885,2885,2885,2885,0
|
|
20241202,152500,226926035,2885,2885,2885,2885,0
|
|
20241202,152400,226926035,2885,2885,2885,2885,0
|
|
20241202,152300,226926035,2885,2885,2885,2885,0
|
|
20241202,152200,226926035,2885,2885,2885,2885,0
|
|
20241202,152100,226926035,2885,2885,2885,2885,0
|
|
20241202,152000,226926035,2885,2885,2885,2885,0
|
|
20241202,151900,226926035,2885,2885,2895,2885,26
|
|
20241202,151800,226850915,2895,2895,2895,2895,0
|
|
20241202,151700,226850915,2895,2890,2895,2885,348
|
|
20241202,151600,225845165,2890,2890,2890,2890,2000
|
|
20241202,151500,220065165,2895,2895,2895,2895,0
|
|
20241202,151400,220065165,2895,2895,2895,2895,12
|
|
20241202,151300,220030425,2895,2895,2895,2895,0
|
|
20241202,151200,220030425,2895,2895,2895,2895,0
|
|
20241202,151100,220030425,2895,2895,2895,2895,1
|
|
20241202,151000,220027530,2895,2895,2895,2895,1
|
|
20241202,150900,220024635,2895,2895,2895,2895,0
|
|
20241202,150800,220024635,2895,2880,2895,2880,18
|
|
20241202,150700,219972710,2890,2890,2890,2890,3
|
|
20241202,150600,219964040,2890,2890,2890,2890,130
|
|
20241202,150500,219588340,2890,2875,2890,2875,2
|
|
20241202,150400,219582575,2890,2895,2895,2890,395
|
|
20241202,150300,218439220,2880,2900,2900,2880,130
|
|
20241202,150200,218064220,2905,2900,2905,2900,11
|
|
20241202,150100,218032315,2900,2905,2905,2900,10
|
|
20241202,150000,218003300,2900,2900,2900,2900,1
|
|
20241202,145900,218000400,2905,2905,2905,2905,0
|
|
20241202,145800,218000400,2905,2905,2905,2905,0
|
|
20241202,145700,218000400,2905,2905,2905,2905,0
|
|
20241202,145600,218000400,2905,2905,2905,2905,0
|
|
20241202,145500,218000400,2905,2905,2905,2905,0
|
|
20241202,145400,218000400,2905,2905,2905,2905,1
|
|
20241202,145300,217997495,2900,2900,2900,2900,0
|
|
20241202,145200,217997495,2900,2900,2900,2900,0
|
|
20241202,145100,217997495,2900,2900,2900,2900,1
|
|
20241202,145000,217994595,2905,2905,2905,2905,0
|
|
20241202,144900,217994595,2905,2905,2905,2905,0
|
|
20241202,144800,217994595,2905,2905,2905,2905,0
|
|
20241202,144700,217994595,2905,2905,2905,2900,102
|
|
20241202,144600,217698785,2900,2900,2900,2900,0
|
|
20241202,144500,217698785,2900,2900,2900,2900,0
|
|
20241202,144400,217698785,2900,2900,2900,2900,0
|
|
20241202,144300,217698785,2900,2900,2900,2900,572
|
|
20241202,144200,216039985,2900,2900,2900,2900,0
|
|
20241202,144100,216039985,2900,2900,2900,2900,0
|
|
20241202,144000,216039985,2900,2900,2900,2900,0
|
|
20241202,143900,216039985,2900,2900,2900,2900,0
|
|
20241202,143800,216039985,2900,2900,2900,2900,0
|
|
20241202,143700,216039985,2900,2905,2905,2885,6469
|
|
20241202,143600,197352495,2895,2895,2895,2895,0
|
|
20241202,143500,197352495,2895,2895,2895,2895,0
|
|
20241202,143400,197352495,2895,2895,2895,2895,0
|
|
20241202,143300,197352495,2895,2895,2895,2895,0
|
|
20241202,143200,197352495,2895,2895,2895,2895,0
|
|
20241202,143100,197352495,2895,2895,2895,2895,0
|
|
20241202,143000,197352495,2895,2895,2895,2895,0
|
|
20241202,142900,197352495,2895,2895,2895,2895,0
|
|
20241202,142800,197352495,2895,2895,2895,2895,0
|
|
20241202,142700,197352495,2895,2905,2905,2895,306
|
|
20241202,142600,196464735,2915,2915,2915,2915,0
|
|
20241202,142500,196464735,2915,2915,2915,2915,100
|
|
20241202,142400,196173235,2915,2915,2915,2915,0
|
|
20241202,142300,196173235,2915,2915,2915,2915,0
|
|
20241202,142200,196173235,2915,2915,2915,2915,0
|
|
20241202,142100,196173235,2915,2915,2915,2915,0
|
|
20241202,142000,196173235,2915,2915,2915,2915,0
|
|
20241202,141900,196173235,2915,2915,2915,2915,0
|
|
20241202,141800,196173235,2915,2915,2915,2915,0
|
|
20241202,141700,196173235,2915,2915,2915,2915,0
|
|
20241202,141600,196173235,2915,2915,2915,2915,0
|
|
20241202,141500,196173235,2915,2915,2915,2915,0
|
|
20241202,141400,196173235,2915,2915,2915,2915,0
|
|
20241202,141300,196173235,2915,2915,2915,2915,0
|
|
20241202,141200,196173235,2915,2915,2915,2915,129
|
|
20241202,141100,195797200,2915,2915,2915,2915,0
|
|
20241202,141000,195797200,2915,2915,2915,2915,0
|
|
20241202,140900,195797200,2915,2915,2915,2915,132
|
|
20241202,140800,195412420,2915,2915,2915,2915,0
|
|
20241202,140700,195412420,2915,2915,2915,2915,5
|
|
20241202,140600,195397845,2915,2915,2915,2915,0
|
|
20241202,140500,195397845,2915,2915,2915,2915,0
|
|
20241202,140400,195397845,2915,2915,2915,2915,0
|
|
20241202,140300,195397845,2915,2915,2915,2915,0
|
|
20241202,140200,195397845,2915,2915,2915,2915,0
|
|
20241202,140100,195397845,2915,2915,2915,2915,0
|
|
20241202,140000,195397845,2915,2915,2915,2915,66
|
|
20241202,135900,195205455,2920,2920,2920,2920,1
|
|
20241202,135800,195202535,2920,2920,2920,2920,37
|
|
20241202,135700,195094495,2920,2920,2920,2920,58
|
|
20241202,135600,194925135,2915,2920,2920,2915,521
|
|
20241202,135500,193405680,2920,2920,2920,2920,2
|
|
20241202,135400,193399840,2925,2925,2925,2925,0
|
|
20241202,135300,193399840,2925,2920,2925,2920,520
|
|
20241202,135200,191878885,2920,2920,2920,2920,1
|
|
20241202,135100,191875965,2920,2920,2920,2920,0
|
|
20241202,135000,191875965,2920,2920,2920,2920,60
|
|
20241202,134900,191700765,2920,2910,2920,2910,1583
|
|
20241202,134800,187094065,2910,2910,2910,2910,307
|
|
20241202,134700,186200695,2895,2895,2895,2895,0
|
|
20241202,134600,186200695,2895,2895,2895,2895,4
|
|
20241202,134500,186189115,2895,2895,2895,2895,0
|
|
20241202,134400,186189115,2895,2895,2895,2895,0
|
|
20241202,134300,186189115,2895,2895,2895,2895,0
|
|
20241202,134200,186189115,2895,2895,2895,2895,0
|
|
20241202,134100,186189115,2895,2895,2895,2895,0
|
|
20241202,134000,186189115,2895,2895,2895,2895,23
|
|
20241202,133900,186122530,2910,2910,2910,2910,0
|
|
20241202,133800,186122530,2910,2910,2910,2910,10
|
|
20241202,133700,186093430,2910,2910,2910,2910,67
|
|
20241202,133600,185898460,2910,2910,2910,2910,0
|
|
20241202,133500,185898460,2910,2910,2910,2910,0
|
|
20241202,133400,185898460,2910,2910,2910,2910,1
|
|
20241202,133300,185895550,2910,2910,2910,2910,0
|
|
20241202,133200,185895550,2910,2910,2910,2910,0
|
|
20241202,133100,185895550,2910,2905,2910,2905,300
|
|
20241202,133000,185022610,2905,2905,2905,2895,123
|
|
20241202,132900,184666505,2900,2900,2900,2900,8
|
|
20241202,132800,184643305,2900,2900,2900,2900,0
|
|
20241202,132700,184643305,2900,2900,2900,2900,708
|
|
20241202,132600,182590105,2900,2900,2900,2900,0
|
|
20241202,132500,182590105,2900,2900,2900,2900,0
|
|
20241202,132400,182590105,2900,2900,2900,2900,0
|
|
20241202,132300,182590105,2900,2900,2900,2900,0
|
|
20241202,132200,182590105,2900,2900,2900,2900,20
|
|
20241202,132100,182532105,2900,2900,2900,2900,0
|
|
20241202,132000,182532105,2900,2900,2900,2900,0
|
|
20241202,131900,182532105,2900,2900,2900,2900,0
|
|
20241202,131800,182532105,2900,2900,2900,2900,0
|
|
20241202,131700,182532105,2900,2900,2900,2900,0
|
|
20241202,131600,182532105,2900,2900,2900,2900,1
|
|
20241202,131500,182529205,2890,2890,2890,2890,4111
|
|
20241202,131400,170648415,2890,2890,2895,2890,902
|
|
20241202,131300,168038380,2895,2895,2895,2895,0
|
|
20241202,131200,168038380,2895,2895,2895,2895,0
|
|
20241202,131100,168038380,2895,2895,2895,2895,48
|
|
20241202,131000,167899420,2890,2890,2890,2890,248
|
|
20241202,130900,167182700,2890,2890,2890,2890,0
|
|
20241202,130800,167182700,2890,2890,2890,2890,0
|
|
20241202,130700,167182700,2890,2890,2890,2890,0
|
|
20241202,130600,167182700,2890,2890,2890,2890,0
|
|
20241202,130500,167182700,2890,2890,2890,2890,0
|
|
20241202,130400,167182700,2890,2890,2890,2890,25
|
|
20241202,130300,167110450,2895,2895,2895,2895,0
|
|
20241202,130200,167110450,2895,2895,2895,2895,1
|
|
20241202,130100,167107555,2895,2895,2895,2895,0
|
|
20241202,130000,167107555,2895,2895,2895,2895,0
|
|
20241202,125900,167107555,2895,2895,2895,2895,8
|
|
20241202,125800,167084395,2890,2890,2890,2890,0
|
|
20241202,125700,167084395,2890,2890,2890,2890,107
|
|
20241202,125600,166775165,2890,2885,2890,2885,616
|
|
20241202,125500,164995040,2885,2885,2885,2885,0
|
|
20241202,125400,164995040,2885,2885,2885,2885,30
|
|
20241202,125300,164908490,2890,2890,2890,2890,0
|
|
20241202,125200,164908490,2890,2890,2890,2890,0
|
|
20241202,125100,164908490,2890,2890,2890,2890,0
|
|
20241202,125000,164908490,2890,2890,2890,2890,7
|
|
20241202,124900,164888260,2900,2885,2900,2845,7012
|
|
20241202,124800,144886765,2890,2890,2890,2890,1
|
|
20241202,124700,144883875,2890,2885,2890,2885,135
|
|
20241202,124600,144494395,2885,2885,2885,2885,542
|
|
20241202,124500,142930725,2880,2880,2880,2880,53
|
|
20241202,124400,142778085,2880,2880,2880,2880,0
|
|
20241202,124300,142778085,2880,2890,2890,2860,10959
|
|
20241202,124200,111374285,2895,2895,2895,2895,0
|
|
20241202,124100,111374285,2895,2895,2895,2895,0
|
|
20241202,124000,111374285,2895,2895,2895,2895,0
|
|
20241202,123900,111374285,2895,2885,2895,2885,21
|
|
20241202,123800,111313690,2880,2880,2880,2880,0
|
|
20241202,123700,111313690,2880,2880,2880,2880,0
|
|
20241202,123600,111313690,2880,2880,2880,2880,1
|
|
20241202,123500,111310810,2885,2885,2885,2885,870
|
|
20241202,123400,108800860,2870,2885,2900,2860,2119
|
|
20241202,123300,102713555,2885,2895,2895,2885,700
|
|
20241202,123200,100691480,2890,2900,2900,2890,1742
|
|
20241202,123100,95648390,2900,2900,2900,2900,1
|
|
20241202,123000,95645490,2905,2905,2905,2905,4
|
|
20241202,122900,95633870,2910,2910,2910,2910,0
|
|
20241202,122800,95633870,2910,2910,2910,2910,0
|
|
20241202,122700,95633870,2910,2910,2910,2910,0
|
|
20241202,122600,95633870,2910,2910,2910,2910,0
|
|
20241202,122500,95633870,2910,2910,2910,2910,200
|
|
20241202,122400,95051870,2910,2910,2910,2910,0
|
|
20241202,122300,95051870,2910,2910,2910,2910,0
|
|
20241202,122200,95051870,2910,2910,2910,2910,0
|
|
20241202,122100,95051870,2910,2910,2910,2910,0
|
|
20241202,122000,95051870,2910,2910,2910,2910,0
|
|
20241202,121900,95051870,2910,2910,2910,2910,0
|
|
20241202,121800,95051870,2910,2910,2910,2910,0
|
|
20241202,121700,95051870,2910,2910,2910,2910,1
|
|
20241202,121600,95048960,2890,2890,2890,2890,0
|
|
20241202,121500,95048960,2890,2890,2890,2890,496
|
|
20241202,121400,93615520,2910,2910,2910,2910,1
|
|
20241202,121300,93612610,2895,2900,2900,2895,82
|
|
20241202,121200,93375040,2905,2905,2905,2905,0
|
|
20241202,121100,93375040,2905,2905,2905,2905,0
|
|
20241202,121000,93375040,2905,2905,2905,2905,1
|
|
20241202,120900,93372135,2910,2910,2910,2910,1
|
|
20241202,120800,93369225,2910,2900,2910,2890,6416
|
|
20241202,120700,74811810,2900,2900,2900,2900,100
|
|
20241202,120600,74521810,2905,2910,2910,2905,725
|
|
20241202,120500,72415655,2910,2910,2910,2910,0
|
|
20241202,120400,72415655,2910,2910,2910,2910,0
|
|
20241202,120300,72415655,2910,2910,2910,2910,0
|
|
20241202,120200,72415655,2910,2910,2910,2910,0
|
|
20241202,120100,72415655,2910,2910,2910,2910,0
|
|
20241202,120000,72415655,2910,2910,2910,2910,0
|
|
20241202,115900,72415655,2910,2910,2910,2910,0
|
|
20241202,115800,72415655,2910,2910,2910,2910,0
|
|
20241202,115700,72415655,2910,2910,2910,2910,5
|
|
20241202,115600,72401105,2905,2905,2905,2905,0
|
|
20241202,115500,72401105,2905,2905,2905,2905,0
|
|
20241202,115400,72401105,2905,2905,2905,2905,0
|
|
20241202,115300,72401105,2905,2905,2905,2905,0
|
|
20241202,115200,72401105,2905,2905,2905,2905,0
|
|
20241202,115100,72401105,2905,2905,2905,2905,2
|
|
20241202,115000,72395295,2910,2910,2910,2910,0
|
|
20241202,114900,72395295,2910,2910,2910,2910,0
|
|
20241202,114800,72395295,2910,2910,2910,2910,0
|
|
20241202,114700,72395295,2910,2910,2910,2910,0
|
|
20241202,114600,72395295,2910,2910,2910,2910,0
|
|
20241202,114500,72395295,2910,2910,2910,2910,1
|
|
20241202,114400,72392385,2900,2905,2905,2900,1342
|
|
20241202,114300,68497370,2910,2910,2910,2910,0
|
|
20241202,114200,68497370,2910,2910,2910,2910,0
|
|
20241202,114100,68497370,2910,2910,2910,2910,0
|
|
20241202,114000,68497370,2910,2910,2910,2910,0
|
|
20241202,113900,68497370,2910,2910,2910,2910,0
|
|
20241202,113800,68497370,2910,2910,2910,2910,0
|
|
20241202,113700,68497370,2910,2910,2910,2910,0
|
|
20241202,113600,68497370,2910,2910,2910,2910,1
|
|
20241202,113500,68494460,2905,2905,2905,2905,100
|
|
20241202,113400,68203960,2910,2910,2910,2910,100
|
|
20241202,113300,67912960,2910,2910,2910,2910,0
|
|
20241202,113200,67912960,2910,2910,2910,2910,0
|
|
20241202,113100,67912960,2910,2910,2910,2910,55
|
|
20241202,113000,67752910,2910,2910,2910,2905,288
|
|
20241202,112900,66916225,2910,2910,2910,2910,0
|
|
20241202,112800,66916225,2910,2910,2910,2910,1
|
|
20241202,112700,66913315,2910,2910,2910,2910,0
|
|
20241202,112600,66913315,2910,2910,2910,2910,0
|
|
20241202,112500,66913315,2910,2910,2910,2910,0
|
|
20241202,112400,66913315,2910,2910,2910,2910,1
|
|
20241202,112300,66910405,2910,2910,2910,2910,0
|
|
20241202,112200,66910405,2910,2910,2910,2910,0
|
|
20241202,112100,66910405,2910,2905,2910,2905,2
|
|
20241202,112000,66904590,2910,2910,2910,2910,0
|
|
20241202,111900,66904590,2910,2910,2910,2910,0
|
|
20241202,111800,66904590,2910,2910,2910,2910,0
|
|
20241202,111700,66904590,2910,2910,2910,2910,172
|
|
20241202,111600,66404070,2910,2910,2910,2910,0
|
|
20241202,111500,66404070,2910,2915,2915,2910,1876
|
|
20241202,111400,60936155,2920,2920,2920,2920,5
|
|
20241202,111300,60921555,2915,2915,2915,2915,500
|
|
20241202,111200,59464055,2920,2920,2920,2920,52
|
|
20241202,111100,59312215,2920,2920,2920,2920,0
|
|
20241202,111000,59312215,2920,2920,2920,2920,0
|
|
20241202,110900,59312215,2920,2920,2920,2920,2
|
|
20241202,110800,59306375,2920,2920,2920,2920,0
|
|
20241202,110700,59306375,2920,2920,2920,2920,0
|
|
20241202,110600,59306375,2920,2920,2920,2920,0
|
|
20241202,110500,59306375,2920,2920,2920,2920,172
|
|
20241202,110400,58804135,2920,2920,2920,2920,0
|
|
20241202,110300,58804135,2920,2915,2920,2915,29
|
|
20241202,110200,58719585,2915,2915,2915,2915,100
|
|
20241202,110100,58428085,2920,2920,2920,2920,1
|
|
20241202,110000,58425165,2925,2925,2925,2925,3
|
|
20241202,105900,58416390,2925,2925,2925,2925,5
|
|
20241202,105800,58401765,2920,2920,2920,2920,3
|
|
20241202,105700,58393005,2925,2925,2925,2925,0
|
|
20241202,105600,58393005,2925,2925,2925,2925,0
|
|
20241202,105500,58393005,2925,2925,2925,2925,0
|
|
20241202,105400,58393005,2925,2925,2925,2925,0
|
|
20241202,105300,58393005,2925,2925,2925,2925,0
|
|
20241202,105200,58393005,2925,2925,2925,2925,1
|
|
20241202,105100,58390080,2915,2915,2915,2915,0
|
|
20241202,105000,58390080,2915,2915,2915,2915,0
|
|
20241202,104900,58390080,2915,2915,2915,2915,0
|
|
20241202,104800,58390080,2915,2915,2915,2915,0
|
|
20241202,104700,58390080,2915,2915,2915,2915,0
|
|
20241202,104600,58390080,2915,2920,2920,2915,258
|
|
20241202,104500,57636790,2925,2925,2925,2925,0
|
|
20241202,104400,57636790,2925,2925,2925,2925,0
|
|
20241202,104300,57636790,2925,2925,2925,2925,0
|
|
20241202,104200,57636790,2925,2925,2925,2925,0
|
|
20241202,104100,57636790,2925,2925,2925,2925,0
|
|
20241202,104000,57636790,2925,2925,2925,2925,0
|
|
20241202,103900,57636790,2925,2925,2925,2925,0
|
|
20241202,103800,57636790,2925,2925,2925,2925,45
|
|
20241202,103700,57505165,2925,2925,2925,2925,5
|
|
20241202,103600,57490540,2925,2925,2925,2925,0
|
|
20241202,103500,57490540,2925,2925,2925,2925,0
|
|
20241202,103400,57490540,2925,2925,2925,2925,1
|
|
20241202,103300,57487615,2905,2905,2905,2905,0
|
|
20241202,103200,57487615,2905,2905,2905,2905,0
|
|
20241202,103100,57487615,2905,2925,2925,2905,40
|
|
20241202,103000,57371355,2905,2905,2905,2905,0
|
|
20241202,102900,57371355,2905,2925,2925,2905,201
|
|
20241202,102800,56787430,2905,2905,2905,2905,2
|
|
20241202,102700,56781620,2905,2905,2905,2905,0
|
|
20241202,102600,56781620,2905,2915,2915,2905,1925
|
|
20241202,102500,51175245,2925,2925,2925,2925,0
|
|
20241202,102400,51175245,2925,2925,2925,2925,0
|
|
20241202,102300,51175245,2925,2910,2925,2910,398
|
|
20241202,102200,50012460,2915,2915,2915,2915,0
|
|
20241202,102100,50012460,2915,2915,2915,2915,57
|
|
20241202,102000,49846305,2925,2925,2925,2925,0
|
|
20241202,101900,49846305,2925,2925,2925,2925,5
|
|
20241202,101800,49831680,2920,2920,2920,2920,147
|
|
20241202,101700,49402440,2920,2925,2925,2920,27
|
|
20241202,101600,49323575,2925,2925,2925,2925,1
|
|
20241202,101500,49320650,2925,2925,2925,2925,0
|
|
20241202,101400,49320650,2925,2925,2925,2925,101
|
|
20241202,101300,49025225,2930,2930,2930,2930,0
|
|
20241202,101200,49025225,2930,2930,2930,2930,265
|
|
20241202,101100,48248775,2940,2940,2940,2940,0
|
|
20241202,101000,48248775,2940,2940,2940,2940,2
|
|
20241202,100900,48242895,2940,2935,2940,2935,10
|
|
20241202,100800,48213510,2935,2935,2935,2935,49
|
|
20241202,100700,48069695,2935,2935,2935,2935,0
|
|
20241202,100600,48069695,2935,2935,2935,2935,2
|
|
20241202,100500,48063825,2935,2935,2935,2935,0
|
|
20241202,100400,48063825,2935,2930,2935,2930,1001
|
|
20241202,100300,45130890,2935,2935,2935,2935,1
|
|
20241202,100200,45127955,2935,2935,2935,2935,453
|
|
20241202,100100,43798400,2940,2940,2940,2940,200
|
|
20241202,100000,43210400,2940,2940,2940,2940,4
|
|
20241202,095900,43198640,2940,2940,2940,2940,0
|
|
20241202,095800,43198640,2940,2940,2940,2940,1
|
|
20241202,095700,43195700,2940,2940,2940,2940,0
|
|
20241202,095600,43195700,2940,2945,2945,2940,145
|
|
20241202,095500,42769390,2945,2945,2945,2945,3396
|
|
20241202,095400,32768170,2945,2945,2945,2945,4
|
|
20241202,095300,32756390,2945,2945,2945,2945,17
|
|
20241202,095200,32706325,2945,2945,2945,2945,3
|
|
20241202,095100,32697490,2945,2945,2945,2945,16
|
|
20241202,095000,32650370,2930,2930,2930,2930,0
|
|
20241202,094900,32650370,2930,2940,2940,2930,165
|
|
20241202,094800,32166720,2945,2915,2945,2915,638
|
|
20241202,094700,30291840,2915,2925,2925,2915,67
|
|
20241202,094600,30095955,2925,2925,2925,2925,177
|
|
20241202,094500,29578230,2925,2925,2925,2925,0
|
|
20241202,094400,29578230,2925,2925,2925,2925,0
|
|
20241202,094300,29578230,2925,2925,2925,2925,0
|
|
20241202,094200,29578230,2925,2925,2925,2925,517
|
|
20241202,094100,28066005,2920,2925,2925,2920,131
|
|
20241202,094000,27683435,2920,2925,2925,2920,479
|
|
20241202,093900,26282390,2925,2940,2940,2925,275
|
|
20241202,093800,25476920,2940,2940,2940,2935,1190
|
|
20241202,093700,21980650,2940,2940,2940,2940,0
|
|
20241202,093600,21980650,2940,2940,2940,2940,48
|
|
20241202,093500,21839530,2945,2945,2945,2945,9
|
|
20241202,093400,21813025,2945,2945,2945,2945,176
|
|
20241202,093300,21294705,2950,2950,2950,2950,0
|
|
20241202,093200,21294705,2950,2950,2950,2950,0
|
|
20241202,093100,21294705,2950,2950,2950,2950,7
|
|
20241202,093000,21274055,2945,2945,2945,2945,0
|
|
20241202,092900,21274055,2945,2945,2945,2945,0
|
|
20241202,092800,21274055,2945,2945,2945,2945,0
|
|
20241202,092700,21274055,2945,2950,2950,2945,165
|
|
20241202,092600,20787560,2960,2960,2960,2960,880
|
|
20241202,092500,18182760,2955,2955,2955,2955,0
|
|
20241202,092400,18182760,2955,2955,2955,2955,42
|
|
20241202,092300,18058650,2955,2955,2955,2955,111
|
|
20241202,092200,17730645,2950,2950,2950,2950,201
|
|
20241202,092100,17137695,2950,2950,2950,2950,1500
|
|
20241202,092000,12712695,2950,2950,2950,2950,30
|
|
20241202,091900,12624195,2965,2950,2965,2950,319
|
|
20241202,091800,11680235,2950,2950,2950,2950,200
|
|
20241202,091700,11090235,2950,2950,2950,2950,201
|
|
20241202,091600,10497285,2940,2940,2940,2940,201
|
|
20241202,091500,9906345,2940,2940,2940,2940,101
|
|
20241202,091400,9609405,2940,2940,2940,2940,0
|
|
20241202,091300,9609405,2940,2930,2945,2930,232
|
|
20241202,091200,8929620,2930,2950,2950,2930,4
|
|
20241202,091100,8917860,2940,2940,2940,2940,2
|
|
20241202,091000,8911980,2925,2925,2925,2925,1
|
|
20241202,090900,8909055,2940,2930,2940,2915,438
|
|
20241202,090800,7628140,2950,2950,2950,2950,1706
|
|
20241202,090700,2595440,2960,2960,2960,2960,0
|
|
20241202,090600,2595440,2960,2960,2960,2960,0
|
|
20241202,090500,2595440,2960,2950,2960,2950,29
|
|
20241202,090400,2509690,2950,2950,2950,2950,48
|
|
20241202,090300,2368090,2950,2950,2950,2950,115
|
|
20241202,090200,2028840,2950,2950,2950,2950,1
|
|
20241202,090100,2025890,2950,2945,2950,2930,283
|
|
20241202,090000,1192510,2930,2930,2930,2930,407
|