689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,202600,127104020,5980,5980,5980,5980,2059
|
|
20241202,202500,127104020,5980,5980,5980,5980,0
|
|
20241202,202400,127104020,5980,5980,5980,5980,0
|
|
20241202,202300,127104020,5980,5980,5980,5980,0
|
|
20241202,202200,127104020,5980,5980,5980,5980,0
|
|
20241202,202100,127104020,5980,5980,5980,5980,0
|
|
20241202,202000,127104020,5980,5980,5980,5980,0
|
|
20241202,201900,127104020,5980,5980,5980,5980,0
|
|
20241202,201800,127104020,5980,5980,5980,5980,0
|
|
20241202,201700,127104020,5980,5980,5980,5980,0
|
|
20241202,201600,127104020,5980,5980,5980,5980,0
|
|
20241202,201500,127104020,5980,5980,5980,5980,0
|
|
20241202,201400,127104020,5980,5980,5980,5980,0
|
|
20241202,201300,127104020,5980,5980,5980,5980,0
|
|
20241202,201200,127104020,5980,5980,5980,5980,0
|
|
20241202,201100,127104020,5980,5980,5980,5980,0
|
|
20241202,201000,127104020,5980,5980,5980,5980,0
|
|
20241202,200900,127104020,5980,5980,5980,5980,0
|
|
20241202,200800,127104020,5980,5980,5980,5980,0
|
|
20241202,200700,127104020,5980,5980,5980,5980,0
|
|
20241202,200600,127104020,5980,5980,5980,5980,0
|
|
20241202,200500,127104020,5980,5980,5980,5980,0
|
|
20241202,200400,127104020,5980,5980,5980,5980,0
|
|
20241202,200300,127104020,5980,5980,5980,5980,0
|
|
20241202,200200,127104020,5980,5980,5980,5980,0
|
|
20241202,200100,127104020,5980,5980,5980,5980,0
|
|
20241202,200000,127104020,5980,5980,5980,5980,0
|
|
20241202,195900,127104020,5980,5980,5980,5980,0
|
|
20241202,195800,127104020,5980,5980,5980,5980,0
|
|
20241202,195700,127104020,5980,5980,5980,5980,0
|
|
20241202,195600,127104020,5980,5980,5980,5980,2059
|
|
20241202,195500,127104020,5980,5980,5980,5980,0
|
|
20241202,195400,127104020,5980,5980,5980,5980,0
|
|
20241202,195300,127104020,5980,5980,5980,5980,0
|
|
20241202,195200,127104020,5980,5980,5980,5980,0
|
|
20241202,195100,127104020,5980,5980,5980,5980,0
|
|
20241202,195000,127104020,5980,5980,5980,5980,0
|
|
20241202,194900,127104020,5980,5980,5980,5980,0
|
|
20241202,194800,127104020,5980,5980,5980,5980,0
|
|
20241202,194700,127104020,5980,5980,5980,5980,0
|
|
20241202,194600,127104020,5980,5980,5980,5980,0
|
|
20241202,194500,127104020,5980,5980,5980,5980,0
|
|
20241202,194400,127104020,5980,5980,5980,5980,0
|
|
20241202,194300,127104020,5980,5980,5980,5980,0
|
|
20241202,194200,127104020,5980,5980,5980,5980,0
|
|
20241202,194100,127104020,5980,5980,5980,5980,0
|
|
20241202,194000,127104020,5980,5980,5980,5980,0
|
|
20241202,193900,127104020,5980,5980,5980,5980,0
|
|
20241202,193800,127104020,5980,5980,5980,5980,0
|
|
20241202,193700,127104020,5980,5980,5980,5980,0
|
|
20241202,193600,127104020,5980,5980,5980,5980,0
|
|
20241202,193500,127104020,5980,5980,5980,5980,0
|
|
20241202,193400,127104020,5980,5980,5980,5980,0
|
|
20241202,193300,127104020,5980,5980,5980,5980,0
|
|
20241202,193200,127104020,5980,5980,5980,5980,0
|
|
20241202,193100,127104020,5980,5980,5980,5980,0
|
|
20241202,193000,127104020,5980,5980,5980,5980,0
|
|
20241202,192900,127104020,5980,5980,5980,5980,0
|
|
20241202,192800,127104020,5980,5980,5980,5980,0
|
|
20241202,192700,127104020,5980,5980,5980,5980,0
|
|
20241202,192600,127104020,5980,5980,5980,5980,2059
|
|
20241202,192500,127104020,5980,5980,5980,5980,0
|
|
20241202,192400,127104020,5980,5980,5980,5980,0
|
|
20241202,192300,127104020,5980,5980,5980,5980,0
|
|
20241202,192200,127104020,5980,5980,5980,5980,0
|
|
20241202,192100,127104020,5980,5980,5980,5980,0
|
|
20241202,192000,127104020,5980,5980,5980,5980,0
|
|
20241202,191900,127104020,5980,5980,5980,5980,0
|
|
20241202,191800,127104020,5980,5980,5980,5980,0
|
|
20241202,191700,127104020,5980,5980,5980,5980,0
|
|
20241202,191600,127104020,5980,5980,5980,5980,0
|
|
20241202,191500,127104020,5980,5980,5980,5980,0
|
|
20241202,191400,127104020,5980,5980,5980,5980,0
|
|
20241202,191300,127104020,5980,5980,5980,5980,0
|
|
20241202,191200,127104020,5980,5980,5980,5980,0
|
|
20241202,191100,127104020,5980,5980,5980,5980,0
|
|
20241202,191000,127104020,5980,5980,5980,5980,0
|
|
20241202,190900,127104020,5980,5980,5980,5980,0
|
|
20241202,190800,127104020,5980,5980,5980,5980,0
|
|
20241202,190700,127104020,5980,5980,5980,5980,0
|
|
20241202,190600,127104020,5980,5980,5980,5980,0
|
|
20241202,190500,127104020,5980,5980,5980,5980,0
|
|
20241202,190400,127104020,5980,5980,5980,5980,0
|
|
20241202,190300,127104020,5980,5980,5980,5980,0
|
|
20241202,190200,127104020,5980,5980,5980,5980,0
|
|
20241202,190100,127104020,5980,5980,5980,5980,0
|
|
20241202,190000,127104020,5980,5980,5980,5980,0
|
|
20241202,185900,127104020,5980,5980,5980,5980,0
|
|
20241202,185800,127104020,5980,5980,5980,5980,0
|
|
20241202,185700,127104020,5980,5980,5980,5980,0
|
|
20241202,185600,127104020,5980,5980,5980,5980,2059
|
|
20241202,185500,127104020,5980,5980,5980,5980,0
|
|
20241202,185400,127104020,5980,5980,5980,5980,0
|
|
20241202,185300,127104020,5980,5980,5980,5980,0
|
|
20241202,185200,127104020,5980,5980,5980,5980,0
|
|
20241202,185100,127104020,5980,5980,5980,5980,0
|
|
20241202,185000,127104020,5980,5980,5980,5980,0
|
|
20241202,184900,127104020,5980,5980,5980,5980,0
|
|
20241202,184800,127104020,5980,5980,5980,5980,0
|
|
20241202,184700,127104020,5980,5980,5980,5980,0
|
|
20241202,184600,127104020,5980,5980,5980,5980,0
|
|
20241202,184500,127104020,5980,5980,5980,5980,0
|
|
20241202,184400,127104020,5980,5980,5980,5980,0
|
|
20241202,184300,127104020,5980,5980,5980,5980,0
|
|
20241202,184200,127104020,5980,5980,5980,5980,0
|
|
20241202,184100,127104020,5980,5980,5980,5980,0
|
|
20241202,184000,127104020,5980,5980,5980,5980,0
|
|
20241202,183900,127104020,5980,5980,5980,5980,0
|
|
20241202,183800,127104020,5980,5980,5980,5980,0
|
|
20241202,183700,127104020,5980,5980,5980,5980,0
|
|
20241202,183600,127104020,5980,5980,5980,5980,0
|
|
20241202,183500,127104020,5980,5980,5980,5980,0
|
|
20241202,183400,127104020,5980,5980,5980,5980,0
|
|
20241202,183300,127104020,5980,5980,5980,5980,0
|
|
20241202,183200,127104020,5980,5980,5980,5980,0
|
|
20241202,183100,127104020,5980,5980,5980,5980,0
|
|
20241202,183000,127104020,5980,5980,5980,5980,0
|
|
20241202,182900,127104020,5980,5980,5980,5980,0
|
|
20241202,182800,127104020,5980,5980,5980,5980,0
|
|
20241202,182700,127104020,5980,5980,5980,5980,0
|
|
20241202,182600,127104020,5980,5980,5980,5980,2059
|
|
20241202,182500,127104020,5980,5980,5980,5980,0
|
|
20241202,182400,127104020,5980,5980,5980,5980,0
|
|
20241202,182300,127104020,5980,5980,5980,5980,0
|
|
20241202,182200,127104020,5980,5980,5980,5980,0
|
|
20241202,182100,127104020,5980,5980,5980,5980,0
|
|
20241202,182000,127104020,5980,5980,5980,5980,0
|
|
20241202,181900,127104020,5980,5980,5980,5980,0
|
|
20241202,181800,127104020,5980,5980,5980,5980,0
|
|
20241202,181700,127104020,5980,5980,5980,5980,0
|
|
20241202,181600,127104020,5980,5980,5980,5980,0
|
|
20241202,181500,127104020,5980,5980,5980,5980,0
|
|
20241202,181400,127104020,5980,5980,5980,5980,0
|
|
20241202,181300,127104020,5980,5980,5980,5980,0
|
|
20241202,181200,127104020,5980,5980,5980,5980,0
|
|
20241202,181100,127104020,5980,5980,5980,5980,0
|
|
20241202,181000,127104020,5980,5980,5980,5980,0
|
|
20241202,180900,127104020,5980,5980,5980,5980,0
|
|
20241202,180800,127104020,5980,5980,5980,5980,0
|
|
20241202,180700,127104020,5980,5980,5980,5980,0
|
|
20241202,180600,127104020,5980,5980,5980,5980,0
|
|
20241202,180500,127104020,5980,5980,5980,5980,0
|
|
20241202,180400,127104020,5980,5980,5980,5980,0
|
|
20241202,180300,127104020,5980,5980,5980,5980,0
|
|
20241202,180200,127104020,5980,5980,5980,5980,0
|
|
20241202,180100,127104020,5980,5980,5980,5980,0
|
|
20241202,180000,127104020,5980,5980,5980,5980,0
|
|
20241202,175900,127104020,5980,5980,5980,5980,0
|
|
20241202,175800,127104020,5980,5980,5980,5980,0
|
|
20241202,175700,127104020,5980,5980,5980,5980,0
|
|
20241202,175600,127104020,5980,5980,5980,5980,2059
|
|
20241202,175500,127104020,5980,5980,5980,5980,0
|
|
20241202,175400,127104020,5980,5980,5980,5980,0
|
|
20241202,175300,127104020,5980,5980,5980,5980,0
|
|
20241202,175200,127104020,5980,5980,5980,5980,0
|
|
20241202,175100,127104020,5980,5980,5980,5980,0
|
|
20241202,175000,127104020,5980,5980,5980,5980,0
|
|
20241202,174900,127104020,5980,5980,5980,5980,0
|
|
20241202,174800,127104020,5980,5980,5980,5980,0
|
|
20241202,174700,127104020,5980,5980,5980,5980,0
|
|
20241202,174600,127104020,5980,5980,5980,5980,0
|
|
20241202,174500,127104020,5980,5980,5980,5980,0
|
|
20241202,174400,127104020,5980,5980,5980,5980,0
|
|
20241202,174300,127104020,5980,5980,5980,5980,0
|
|
20241202,174200,127104020,5980,5980,5980,5980,0
|
|
20241202,174100,127104020,5980,5980,5980,5980,0
|
|
20241202,174000,127104020,5980,5980,5980,5980,0
|
|
20241202,173900,127104020,5980,5980,5980,5980,0
|
|
20241202,173800,127104020,5980,5980,5980,5980,0
|
|
20241202,173700,127104020,5980,5980,5980,5980,0
|
|
20241202,173600,127104020,5980,5980,5980,5980,0
|
|
20241202,173500,127104020,5980,5980,5980,5980,0
|
|
20241202,173400,127104020,5980,5980,5980,5980,0
|
|
20241202,173300,127104020,5980,5980,5980,5980,0
|
|
20241202,173200,127104020,5980,5980,5980,5980,0
|
|
20241202,173100,127104020,5980,5980,5980,5980,0
|
|
20241202,173000,127104020,5980,5980,5980,5980,0
|
|
20241202,172900,127104020,5980,5980,5980,5980,0
|
|
20241202,172800,127104020,5980,5980,5980,5980,0
|
|
20241202,172700,127104020,5980,5980,5980,5980,0
|
|
20241202,172600,127104020,5980,5980,5980,5980,2059
|
|
20241202,172500,127104020,5980,5980,5980,5980,0
|
|
20241202,172400,127104020,5980,5980,5980,5980,0
|
|
20241202,172300,127104020,5980,5980,5980,5980,0
|
|
20241202,172200,127104020,5980,5980,5980,5980,0
|
|
20241202,172100,127104020,5980,5980,5980,5980,0
|
|
20241202,172000,127104020,5980,5980,5980,5980,0
|
|
20241202,171900,127104020,5980,5980,5980,5980,0
|
|
20241202,171800,127104020,5980,5980,5980,5980,0
|
|
20241202,171700,127104020,5980,5980,5980,5980,0
|
|
20241202,171600,127104020,5980,5980,5980,5980,0
|
|
20241202,171500,127104020,5980,5980,5980,5980,0
|
|
20241202,171400,127104020,5980,5980,5980,5980,0
|
|
20241202,171300,127104020,5980,5980,5980,5980,0
|
|
20241202,171200,127104020,5980,5980,5980,5980,0
|
|
20241202,171100,127104020,5980,5980,5980,5980,0
|
|
20241202,171000,127104020,5980,5980,5980,5980,0
|
|
20241202,170900,127104020,5980,5980,5980,5980,0
|
|
20241202,170800,127104020,5980,5980,5980,5980,0
|
|
20241202,170700,127104020,5980,5980,5980,5980,0
|
|
20241202,170600,127104020,5980,5980,5980,5980,0
|
|
20241202,170500,127104020,5980,5980,5980,5980,0
|
|
20241202,170400,127104020,5980,5980,5980,5980,0
|
|
20241202,170300,127104020,5980,5980,5980,5980,0
|
|
20241202,170200,127104020,5980,5980,5980,5980,0
|
|
20241202,170100,127104020,5980,5980,5980,5980,0
|
|
20241202,170000,127104020,5980,5980,5980,5980,0
|
|
20241202,165900,127104020,5980,5980,5980,5980,0
|
|
20241202,165800,127104020,5980,5980,5980,5980,0
|
|
20241202,165700,127104020,5980,5980,5980,5980,0
|
|
20241202,165600,127104020,5980,5980,5980,5980,2059
|
|
20241202,165500,127104020,5980,5980,5980,5980,0
|
|
20241202,165400,127104020,5980,5980,5980,5980,0
|
|
20241202,165300,127104020,5980,5980,5980,5980,0
|
|
20241202,165200,127104020,5980,5980,5980,5980,0
|
|
20241202,165100,127104020,5980,5980,5980,5980,0
|
|
20241202,165000,127104020,5980,5980,5980,5980,0
|
|
20241202,164900,127104020,5980,5980,5980,5980,0
|
|
20241202,164800,127104020,5980,5980,5980,5980,0
|
|
20241202,164700,127104020,5980,5980,5980,5980,0
|
|
20241202,164600,127104020,5980,5980,5980,5980,0
|
|
20241202,164500,127104020,5980,5980,5980,5980,0
|
|
20241202,164400,127104020,5980,5980,5980,5980,0
|
|
20241202,164300,127104020,5980,5980,5980,5980,0
|
|
20241202,164200,127104020,5980,5980,5980,5980,0
|
|
20241202,164100,127104020,5980,5980,5980,5980,0
|
|
20241202,164000,127104020,5980,5980,5980,5980,0
|
|
20241202,163900,127104020,5980,5980,5980,5980,0
|
|
20241202,163800,127104020,5980,5980,5980,5980,0
|
|
20241202,163700,127104020,5980,5980,5980,5980,0
|
|
20241202,163600,127104020,5980,5980,5980,5980,0
|
|
20241202,163500,127104020,5980,5980,5980,5980,0
|
|
20241202,163400,127104020,5980,5980,5980,5980,0
|
|
20241202,163300,127104020,5980,5980,5980,5980,0
|
|
20241202,163200,127104020,5980,5980,5980,5980,0
|
|
20241202,163100,127104020,5980,5980,5980,5980,0
|
|
20241202,163000,127104020,5980,5980,5980,5980,0
|
|
20241202,162900,127104020,5980,5980,5980,5980,0
|
|
20241202,162800,127104020,5980,5980,5980,5980,0
|
|
20241202,162700,127104020,5980,5980,5980,5980,0
|
|
20241202,162600,127104020,5980,5980,5980,5980,2059
|
|
20241202,162500,127104020,5980,5980,5980,5980,0
|
|
20241202,162400,127104020,5980,5980,5980,5980,0
|
|
20241202,162300,127104020,5980,5980,5980,5980,0
|
|
20241202,162200,127104020,5980,5980,5980,5980,0
|
|
20241202,162100,127104020,5980,5980,5980,5980,0
|
|
20241202,162000,127104020,5980,5980,5980,5980,0
|
|
20241202,161900,127104020,5980,5980,5980,5980,0
|
|
20241202,161800,127104020,5980,5980,5980,5980,0
|
|
20241202,161700,127104020,5980,5980,5980,5980,0
|
|
20241202,161600,127104020,5980,5980,5980,5980,0
|
|
20241202,161500,127104020,5980,5980,5980,5980,0
|
|
20241202,161400,127104020,5980,5980,5980,5980,0
|
|
20241202,161300,127104020,5980,5980,5980,5980,0
|
|
20241202,161200,127104020,5980,5980,5980,5980,0
|
|
20241202,161100,127104020,5980,5980,5980,5980,0
|
|
20241202,161000,127104020,5980,5980,5980,5980,0
|
|
20241202,160900,127104020,5980,5980,5980,5980,0
|
|
20241202,160800,127104020,5980,5980,5980,5980,0
|
|
20241202,160700,127104020,5980,5980,5980,5980,0
|
|
20241202,160600,127104020,5980,5980,5980,5980,0
|
|
20241202,160500,127104020,5980,5980,5980,5980,0
|
|
20241202,160400,127104020,5980,5980,5980,5980,0
|
|
20241202,160300,127104020,5980,5980,5980,5980,0
|
|
20241202,160200,127104020,5980,5980,5980,5980,0
|
|
20241202,160100,127104020,5980,5980,5980,5980,0
|
|
20241202,160000,127104020,5980,5980,5980,5980,0
|
|
20241202,155900,127104020,5980,5980,5980,5980,0
|
|
20241202,155800,127104020,5980,5980,5980,5980,0
|
|
20241202,155700,127104020,5980,5980,5980,5980,0
|
|
20241202,155600,127104020,5980,5980,5980,5980,2059
|
|
20241202,155500,127104020,5980,5980,5980,5980,0
|
|
20241202,155400,127104020,5980,5980,5980,5980,0
|
|
20241202,155300,127104020,5980,5980,5980,5980,0
|
|
20241202,155200,127104020,5980,5980,5980,5980,0
|
|
20241202,155100,127104020,5980,5980,5980,5980,0
|
|
20241202,155000,127104020,5980,5980,5980,5980,0
|
|
20241202,154900,127104020,5980,5980,5980,5980,0
|
|
20241202,154800,127104020,5980,5980,5980,5980,0
|
|
20241202,154700,127104020,5980,5980,5980,5980,0
|
|
20241202,154600,127104020,5980,5980,5980,5980,0
|
|
20241202,154500,127104020,5980,5980,5980,5980,0
|
|
20241202,154400,127104020,5980,5980,5980,5980,0
|
|
20241202,154300,127104020,5980,5980,5980,5980,0
|
|
20241202,154200,127104020,5980,5980,5980,5980,0
|
|
20241202,154100,127104020,5980,5980,5980,5980,0
|
|
20241202,154000,127104020,5980,5980,5980,5980,0
|
|
20241202,153900,127104020,5980,5980,5980,5980,0
|
|
20241202,153800,127104020,5980,5980,5980,5980,0
|
|
20241202,153700,127104020,5980,5980,5980,5980,0
|
|
20241202,153600,127104020,5980,5980,5980,5980,0
|
|
20241202,153500,127104020,5980,5980,5980,5980,0
|
|
20241202,153400,127104020,5980,5980,5980,5980,0
|
|
20241202,153300,127104020,5980,5980,5980,5980,0
|
|
20241202,153200,127104020,5980,5980,5980,5980,0
|
|
20241202,153100,127104020,5980,5980,5980,5980,0
|
|
20241202,153000,127104020,5980,5980,5980,5980,2059
|
|
20241202,152900,114791200,5980,5980,5980,5980,0
|
|
20241202,152800,114791200,5980,5980,5980,5980,0
|
|
20241202,152700,114791200,5980,5980,5980,5980,0
|
|
20241202,152600,114791200,5980,5980,5980,5980,0
|
|
20241202,152500,114791200,5980,5980,5980,5980,0
|
|
20241202,152400,114791200,5980,5980,5980,5980,0
|
|
20241202,152300,114791200,5980,5980,5980,5980,0
|
|
20241202,152200,114791200,5980,5980,5980,5980,0
|
|
20241202,152100,114791200,5980,5980,5980,5980,0
|
|
20241202,152000,114791200,5980,5980,5980,5980,0
|
|
20241202,151900,114791200,5980,5980,5980,5980,0
|
|
20241202,151800,114791200,5980,5980,5980,5970,18
|
|
20241202,151700,114683710,5970,5970,5970,5970,15
|
|
20241202,151600,114594160,5970,5980,5980,5970,215
|
|
20241202,151500,113308590,5970,5980,5980,5970,56
|
|
20241202,151400,112973970,5980,5970,5980,5970,3
|
|
20241202,151300,112956050,5970,5980,5980,5970,3
|
|
20241202,151200,112938120,5970,5970,5970,5970,4
|
|
20241202,151100,112914240,5970,5980,5980,5970,11
|
|
20241202,151000,112848560,5970,5970,5970,5970,0
|
|
20241202,150900,112848560,5970,5970,5970,5970,20
|
|
20241202,150800,112729160,5970,5970,5970,5970,0
|
|
20241202,150700,112729160,5970,5980,5980,5970,31
|
|
20241202,150600,112544080,5970,5970,5970,5970,0
|
|
20241202,150500,112544080,5970,5970,5970,5970,0
|
|
20241202,150400,112544080,5970,5970,5970,5970,0
|
|
20241202,150300,112544080,5970,5980,5980,5970,4
|
|
20241202,150200,112520180,5980,5980,5980,5980,0
|
|
20241202,150100,112520180,5980,5980,5980,5980,3
|
|
20241202,150000,112502240,5980,5980,5980,5980,1
|
|
20241202,145900,112496260,5970,5970,5970,5970,32
|
|
20241202,145800,112305220,5970,5970,5970,5970,0
|
|
20241202,145700,112305220,5970,5970,5970,5970,799
|
|
20241202,145600,107535190,5980,5980,5980,5980,0
|
|
20241202,145500,107535190,5980,5970,5980,5970,598
|
|
20241202,145400,103960140,5970,5970,5970,5970,32
|
|
20241202,145300,103769100,5980,5980,5980,5980,0
|
|
20241202,145200,103769100,5980,5980,5980,5980,0
|
|
20241202,145100,103769100,5980,5980,5980,5980,5
|
|
20241202,145000,103739200,5970,5970,5970,5970,0
|
|
20241202,144900,103739200,5970,5970,5970,5970,1051
|
|
20241202,144800,97464730,5970,5970,5970,5970,0
|
|
20241202,144700,97464730,5970,5970,5970,5970,0
|
|
20241202,144600,97464730,5970,5970,5970,5970,0
|
|
20241202,144500,97464730,5970,5970,5970,5970,0
|
|
20241202,144400,97464730,5970,5970,5970,5970,0
|
|
20241202,144300,97464730,5970,5970,5970,5970,0
|
|
20241202,144200,97464730,5970,5970,5970,5970,0
|
|
20241202,144100,97464730,5970,5970,5970,5970,0
|
|
20241202,144000,97464730,5970,5970,5970,5970,0
|
|
20241202,143900,97464730,5970,5970,5970,5970,0
|
|
20241202,143800,97464730,5970,5970,5970,5970,0
|
|
20241202,143700,97464730,5970,5970,5970,5970,0
|
|
20241202,143600,97464730,5970,5970,5970,5970,0
|
|
20241202,143500,97464730,5970,5970,5970,5970,0
|
|
20241202,143400,97464730,5970,5970,5970,5970,0
|
|
20241202,143300,97464730,5970,5970,5970,5970,0
|
|
20241202,143200,97464730,5970,5970,5970,5970,0
|
|
20241202,143100,97464730,5970,5970,5970,5970,158
|
|
20241202,143000,96521470,5980,5980,5980,5980,0
|
|
20241202,142900,96521470,5980,5980,5980,5980,0
|
|
20241202,142800,96521470,5980,5980,5980,5980,0
|
|
20241202,142700,96521470,5980,5980,5980,5980,0
|
|
20241202,142600,96521470,5980,5980,5980,5980,0
|
|
20241202,142500,96521470,5980,5980,5980,5980,0
|
|
20241202,142400,96521470,5980,5980,5980,5980,0
|
|
20241202,142300,96521470,5980,5980,5980,5980,0
|
|
20241202,142200,96521470,5980,5980,5980,5980,5
|
|
20241202,142100,96491570,5980,5980,5980,5980,0
|
|
20241202,142000,96491570,5980,5980,5980,5980,0
|
|
20241202,141900,96491570,5980,5980,5980,5980,0
|
|
20241202,141800,96491570,5980,5980,5980,5980,0
|
|
20241202,141700,96491570,5980,5980,5980,5980,0
|
|
20241202,141600,96491570,5980,5980,5980,5980,0
|
|
20241202,141500,96491570,5980,5980,5980,5980,3
|
|
20241202,141400,96473630,5990,5990,5990,5990,0
|
|
20241202,141300,96473630,5990,5990,5990,5990,0
|
|
20241202,141200,96473630,5990,5990,5990,5990,271
|
|
20241202,141100,94850340,5990,5990,5990,5990,0
|
|
20241202,141000,94850340,5990,5990,5990,5990,0
|
|
20241202,140900,94850340,5990,5990,5990,5990,0
|
|
20241202,140800,94850340,5990,5990,5990,5990,0
|
|
20241202,140700,94850340,5990,5990,5990,5990,0
|
|
20241202,140600,94850340,5990,5990,5990,5990,1
|
|
20241202,140500,94844350,5990,5990,5990,5990,0
|
|
20241202,140400,94844350,5990,5990,5990,5990,0
|
|
20241202,140300,94844350,5990,5990,5990,5990,0
|
|
20241202,140200,94844350,5990,5990,5990,5990,43
|
|
20241202,140100,94586780,5990,5990,5990,5990,0
|
|
20241202,140000,94586780,5990,5990,5990,5990,0
|
|
20241202,135900,94586780,5990,5990,5990,5990,7
|
|
20241202,135800,94544850,5990,5990,5990,5990,20
|
|
20241202,135700,94425050,6000,6000,6000,6000,0
|
|
20241202,135600,94425050,6000,6000,6000,6000,0
|
|
20241202,135500,94425050,6000,6000,6000,6000,0
|
|
20241202,135400,94425050,6000,6000,6000,6000,0
|
|
20241202,135300,94425050,6000,6000,6000,6000,201
|
|
20241202,135200,93219050,5980,5980,5980,5980,0
|
|
20241202,135100,93219050,5980,5980,5980,5980,0
|
|
20241202,135000,93219050,5980,5980,5980,5980,0
|
|
20241202,134900,93219050,5980,5980,5980,5980,0
|
|
20241202,134800,93219050,5980,5980,5980,5980,0
|
|
20241202,134700,93219050,5980,5980,5980,5980,3773
|
|
20241202,134600,70656510,5980,5980,5980,5980,1
|
|
20241202,134500,70650530,5980,5980,5980,5980,0
|
|
20241202,134400,70650530,5980,5980,5980,5980,1
|
|
20241202,134300,70644550,5980,5980,5980,5980,303
|
|
20241202,134200,68832610,5980,5980,5980,5980,1
|
|
20241202,134100,68826630,5980,5980,5980,5980,0
|
|
20241202,134000,68826630,5980,5980,5980,5980,1
|
|
20241202,133900,68820650,5980,5980,5980,5980,0
|
|
20241202,133800,68820650,5980,5980,5980,5980,0
|
|
20241202,133700,68820650,5980,5980,5980,5980,0
|
|
20241202,133600,68820650,5980,5980,5980,5980,0
|
|
20241202,133500,68820650,5980,5980,5980,5980,0
|
|
20241202,133400,68820650,5980,5980,5980,5980,1
|
|
20241202,133300,68814670,5980,5980,5980,5980,0
|
|
20241202,133200,68814670,5980,5980,5980,5980,0
|
|
20241202,133100,68814670,5980,5980,5980,5980,0
|
|
20241202,133000,68814670,5980,5980,5980,5980,0
|
|
20241202,132900,68814670,5980,5980,5980,5980,0
|
|
20241202,132800,68814670,5980,5980,5980,5980,0
|
|
20241202,132700,68814670,5980,5980,5980,5980,0
|
|
20241202,132600,68814670,5980,5980,5980,5980,0
|
|
20241202,132500,68814670,5980,5980,5980,5980,0
|
|
20241202,132400,68814670,5980,5980,5980,5980,0
|
|
20241202,132300,68814670,5980,5980,5980,5980,0
|
|
20241202,132200,68814670,5980,5980,5980,5980,1
|
|
20241202,132100,68808690,5970,5970,5970,5970,0
|
|
20241202,132000,68808690,5970,5970,5970,5970,0
|
|
20241202,131900,68808690,5970,5970,5970,5970,0
|
|
20241202,131800,68808690,5970,5970,5970,5970,0
|
|
20241202,131700,68808690,5970,5970,5970,5970,0
|
|
20241202,131600,68808690,5970,5970,5970,5970,0
|
|
20241202,131500,68808690,5970,5970,5970,5970,0
|
|
20241202,131400,68808690,5970,5970,5970,5970,0
|
|
20241202,131300,68808690,5970,5970,5970,5970,0
|
|
20241202,131200,68808690,5970,5970,5970,5970,0
|
|
20241202,131100,68808690,5970,5970,5970,5970,37
|
|
20241202,131000,68587800,5970,5970,5970,5970,13
|
|
20241202,130900,68510190,5970,5970,5970,5970,0
|
|
20241202,130800,68510190,5970,5970,5970,5970,0
|
|
20241202,130700,68510190,5970,5970,5970,5970,110
|
|
20241202,130600,67853490,5960,5960,5960,5960,0
|
|
20241202,130500,67853490,5960,5960,5960,5960,0
|
|
20241202,130400,67853490,5960,5960,5960,5960,0
|
|
20241202,130300,67853490,5960,5960,5960,5960,0
|
|
20241202,130200,67853490,5960,5960,5960,5960,0
|
|
20241202,130100,67853490,5960,5960,5960,5960,0
|
|
20241202,130000,67853490,5960,5960,5960,5960,0
|
|
20241202,125900,67853490,5960,5960,5960,5960,0
|
|
20241202,125800,67853490,5960,5960,5960,5960,0
|
|
20241202,125700,67853490,5960,5960,5960,5960,367
|
|
20241202,125600,65666170,5960,5960,5960,5960,0
|
|
20241202,125500,65666170,5960,5960,5960,5960,0
|
|
20241202,125400,65666170,5960,5960,5960,5960,0
|
|
20241202,125300,65666170,5960,5960,5960,5960,0
|
|
20241202,125200,65666170,5960,5960,5960,5960,0
|
|
20241202,125100,65666170,5960,5960,5960,5960,2
|
|
20241202,125000,65654250,5970,5970,5970,5970,0
|
|
20241202,124900,65654250,5970,5970,5970,5970,0
|
|
20241202,124800,65654250,5970,5970,5970,5970,10
|
|
20241202,124700,65594550,5970,5970,5970,5970,0
|
|
20241202,124600,65594550,5970,5970,5970,5970,0
|
|
20241202,124500,65594550,5970,5970,5970,5970,0
|
|
20241202,124400,65594550,5970,5970,5970,5970,0
|
|
20241202,124300,65594550,5970,5970,5970,5970,0
|
|
20241202,124200,65594550,5970,5970,5970,5970,1
|
|
20241202,124100,65588580,5970,5970,5970,5970,14
|
|
20241202,124000,65505000,5970,5970,5970,5970,0
|
|
20241202,123900,65505000,5970,5970,5970,5970,0
|
|
20241202,123800,65505000,5970,5970,5970,5970,0
|
|
20241202,123700,65505000,5970,5970,5970,5970,0
|
|
20241202,123600,65505000,5970,5970,5970,5970,0
|
|
20241202,123500,65505000,5970,5970,5970,5970,0
|
|
20241202,123400,65505000,5970,5970,5970,5970,0
|
|
20241202,123300,65505000,5970,5970,5970,5970,0
|
|
20241202,123200,65505000,5970,5970,5970,5970,0
|
|
20241202,123100,65505000,5970,5970,5970,5970,0
|
|
20241202,123000,65505000,5970,5970,5970,5970,1
|
|
20241202,122900,65499030,5970,5970,5970,5970,0
|
|
20241202,122800,65499030,5970,5970,5970,5970,1
|
|
20241202,122700,65493060,5970,5970,5970,5970,0
|
|
20241202,122600,65493060,5970,5970,5970,5970,30
|
|
20241202,122500,65313960,5970,5970,5970,5970,1
|
|
20241202,122400,65307990,5970,5970,5970,5970,0
|
|
20241202,122300,65307990,5970,5970,5970,5970,0
|
|
20241202,122200,65307990,5970,5970,5970,5970,205
|
|
20241202,122100,64084140,5970,5970,5970,5970,0
|
|
20241202,122000,64084140,5970,5970,5970,5970,0
|
|
20241202,121900,64084140,5970,5970,5970,5970,0
|
|
20241202,121800,64084140,5970,5970,5970,5970,0
|
|
20241202,121700,64084140,5970,5970,5970,5970,0
|
|
20241202,121600,64084140,5970,5970,5970,5970,0
|
|
20241202,121500,64084140,5970,5970,5970,5970,0
|
|
20241202,121400,64084140,5970,5970,5970,5970,9
|
|
20241202,121300,64030410,5980,5980,5980,5980,100
|
|
20241202,121200,63432410,5980,5980,5980,5980,0
|
|
20241202,121100,63432410,5980,5980,5980,5980,50
|
|
20241202,121000,63133410,5980,5980,5980,5980,0
|
|
20241202,120900,63133410,5980,5980,5980,5980,0
|
|
20241202,120800,63133410,5980,5980,5980,5980,7
|
|
20241202,120700,63091550,5980,5990,5990,5980,537
|
|
20241202,120600,59879470,6000,6000,6000,6000,0
|
|
20241202,120500,59879470,6000,6000,6000,6000,0
|
|
20241202,120400,59879470,6000,6010,6010,6000,2711
|
|
20241202,120300,43613460,6020,6020,6020,6020,0
|
|
20241202,120200,43613460,6020,6030,6030,6020,1094
|
|
20241202,120100,37016670,6040,6040,6040,6040,0
|
|
20241202,120000,37016670,6040,6040,6040,6040,0
|
|
20241202,115900,37016670,6040,6040,6040,6040,1
|
|
20241202,115800,37010630,6040,6040,6040,6040,0
|
|
20241202,115700,37010630,6040,6040,6040,6040,4
|
|
20241202,115600,36986470,6040,6040,6040,6040,6
|
|
20241202,115500,36950230,6030,6030,6030,6030,1
|
|
20241202,115400,36944200,6030,6030,6030,6030,0
|
|
20241202,115300,36944200,6030,6030,6030,6030,0
|
|
20241202,115200,36944200,6030,6030,6030,6030,0
|
|
20241202,115100,36944200,6030,6030,6030,6030,0
|
|
20241202,115000,36944200,6030,6030,6030,6030,0
|
|
20241202,114900,36944200,6030,6030,6030,6030,0
|
|
20241202,114800,36944200,6030,6030,6030,6030,0
|
|
20241202,114700,36944200,6030,6030,6030,6030,0
|
|
20241202,114600,36944200,6030,6030,6030,6030,0
|
|
20241202,114500,36944200,6030,6030,6030,6030,4
|
|
20241202,114400,36920080,6030,6030,6030,6030,0
|
|
20241202,114300,36920080,6030,6030,6030,6030,157
|
|
20241202,114200,35973370,6030,6030,6030,6030,0
|
|
20241202,114100,35973370,6030,6030,6030,6030,7
|
|
20241202,114000,35931160,6020,6020,6020,6020,0
|
|
20241202,113900,35931160,6020,6020,6020,6020,0
|
|
20241202,113800,35931160,6020,6020,6020,6020,0
|
|
20241202,113700,35931160,6020,6020,6020,6020,0
|
|
20241202,113600,35931160,6020,6020,6020,6020,0
|
|
20241202,113500,35931160,6020,6020,6020,6020,0
|
|
20241202,113400,35931160,6020,6020,6020,6020,0
|
|
20241202,113300,35931160,6020,6020,6020,6020,0
|
|
20241202,113200,35931160,6020,6020,6020,6020,0
|
|
20241202,113100,35931160,6020,6020,6020,6020,2
|
|
20241202,113000,35919120,6020,6020,6020,6020,0
|
|
20241202,112900,35919120,6020,6020,6020,6020,100
|
|
20241202,112800,35317120,6020,6020,6020,6020,0
|
|
20241202,112700,35317120,6020,6020,6020,6020,0
|
|
20241202,112600,35317120,6020,6020,6020,6020,0
|
|
20241202,112500,35317120,6020,6020,6020,6020,2
|
|
20241202,112400,35305080,6020,6020,6020,6020,0
|
|
20241202,112300,35305080,6020,6020,6020,6020,1
|
|
20241202,112200,35299060,6020,6020,6020,6020,0
|
|
20241202,112100,35299060,6020,6020,6020,6020,0
|
|
20241202,112000,35299060,6020,6020,6020,6020,0
|
|
20241202,111900,35299060,6020,6020,6020,6020,0
|
|
20241202,111800,35299060,6020,6020,6020,6020,0
|
|
20241202,111700,35299060,6020,6020,6020,6020,0
|
|
20241202,111600,35299060,6020,6020,6020,6020,1
|
|
20241202,111500,35293040,6000,6000,6000,6000,0
|
|
20241202,111400,35293040,6000,6000,6000,6000,0
|
|
20241202,111300,35293040,6000,6000,6000,6000,0
|
|
20241202,111200,35293040,6000,6000,6000,6000,7
|
|
20241202,111100,35251040,6000,6000,6000,6000,0
|
|
20241202,111000,35251040,6000,6000,6000,6000,0
|
|
20241202,110900,35251040,6000,6000,6000,6000,0
|
|
20241202,110800,35251040,6000,6000,6000,6000,0
|
|
20241202,110700,35251040,6000,6000,6000,6000,9
|
|
20241202,110600,35197040,6010,6010,6010,6010,0
|
|
20241202,110500,35197040,6010,6010,6010,6010,0
|
|
20241202,110400,35197040,6010,6010,6010,6010,0
|
|
20241202,110300,35197040,6010,6010,6010,6010,40
|
|
20241202,110200,34956640,6000,6000,6000,6000,0
|
|
20241202,110100,34956640,6000,6000,6000,6000,1281
|
|
20241202,110000,27270640,6000,6000,6000,6000,0
|
|
20241202,105900,27270640,6000,6000,6000,6000,0
|
|
20241202,105800,27270640,6000,6000,6000,6000,0
|
|
20241202,105700,27270640,6000,6000,6000,6000,0
|
|
20241202,105600,27270640,6000,6000,6000,6000,0
|
|
20241202,105500,27270640,6000,6000,6000,6000,0
|
|
20241202,105400,27270640,6000,6000,6000,6000,0
|
|
20241202,105300,27270640,6000,6000,6000,6000,0
|
|
20241202,105200,27270640,6000,6000,6000,6000,1
|
|
20241202,105100,27264640,6000,6000,6000,6000,0
|
|
20241202,105000,27264640,6000,6000,6000,6000,0
|
|
20241202,104900,27264640,6000,6000,6000,6000,0
|
|
20241202,104800,27264640,6000,6000,6000,6000,0
|
|
20241202,104700,27264640,6000,6000,6000,6000,0
|
|
20241202,104600,27264640,6000,6000,6000,6000,0
|
|
20241202,104500,27264640,6000,6000,6000,6000,0
|
|
20241202,104400,27264640,6000,6000,6000,6000,0
|
|
20241202,104300,27264640,6000,6000,6000,6000,0
|
|
20241202,104200,27264640,6000,6000,6000,6000,0
|
|
20241202,104100,27264640,6000,6000,6000,6000,0
|
|
20241202,104000,27264640,6000,6000,6000,6000,0
|
|
20241202,103900,27264640,6000,6000,6000,6000,1
|
|
20241202,103800,27258640,5980,5980,5980,5980,224
|
|
20241202,103700,25919120,5980,5980,5980,5980,0
|
|
20241202,103600,25919120,5980,5980,5980,5980,0
|
|
20241202,103500,25919120,5980,5980,5980,5980,0
|
|
20241202,103400,25919120,5980,5980,5980,5980,0
|
|
20241202,103300,25919120,5980,5980,5980,5980,2
|
|
20241202,103200,25907160,5980,5980,5980,5980,2
|
|
20241202,103100,25895200,5980,5980,5980,5980,0
|
|
20241202,103000,25895200,5980,5980,5980,5980,0
|
|
20241202,102900,25895200,5980,5980,5980,5980,0
|
|
20241202,102800,25895200,5980,5980,5980,5980,0
|
|
20241202,102700,25895200,5980,5980,5980,5980,0
|
|
20241202,102600,25895200,5980,5980,5980,5980,0
|
|
20241202,102500,25895200,5980,5980,5980,5980,0
|
|
20241202,102400,25895200,5980,5980,5980,5980,0
|
|
20241202,102300,25895200,5980,5980,5980,5980,0
|
|
20241202,102200,25895200,5980,5980,5980,5980,0
|
|
20241202,102100,25895200,5980,5980,5980,5980,0
|
|
20241202,102000,25895200,5980,5980,5980,5980,0
|
|
20241202,101900,25895200,5980,5980,5980,5980,0
|
|
20241202,101800,25895200,5980,5980,5980,5980,0
|
|
20241202,101700,25895200,5980,5980,5980,5980,0
|
|
20241202,101600,25895200,5980,5980,5980,5980,0
|
|
20241202,101500,25895200,5980,5980,5980,5980,35
|
|
20241202,101400,25685900,5980,5980,5980,5980,0
|
|
20241202,101300,25685900,5980,5980,5980,5980,0
|
|
20241202,101200,25685900,5980,5980,5980,5980,0
|
|
20241202,101100,25685900,5980,5980,5980,5980,0
|
|
20241202,101000,25685900,5980,5980,5980,5980,94
|
|
20241202,100900,25123780,5980,5980,5980,5980,200
|
|
20241202,100800,23927780,5960,5980,5980,5960,900
|
|
20241202,100700,18553380,6000,6000,6000,6000,0
|
|
20241202,100600,18553380,6000,6000,6000,6000,0
|
|
20241202,100500,18553380,6000,5990,6000,5990,95
|
|
20241202,100400,17983390,5990,5990,5990,5990,0
|
|
20241202,100300,17983390,5990,5990,5990,5990,3
|
|
20241202,100200,17965420,5980,5980,5980,5980,238
|
|
20241202,100100,16542180,5980,5980,5980,5980,0
|
|
20241202,100000,16542180,5980,5980,5980,5980,94
|
|
20241202,095900,15980060,5980,5980,5980,5980,0
|
|
20241202,095800,15980060,5980,5980,5980,5980,10
|
|
20241202,095700,15920260,5980,5980,5980,5980,0
|
|
20241202,095600,15920260,5980,5980,5980,5980,20
|
|
20241202,095500,15800660,5980,5980,5980,5980,95
|
|
20241202,095400,15232560,5970,5970,5970,5970,1
|
|
20241202,095300,15226590,5970,5970,5970,5970,0
|
|
20241202,095200,15226590,5970,5970,5970,5970,1
|
|
20241202,095100,15220620,5970,5970,5970,5970,0
|
|
20241202,095000,15220620,5970,5970,5980,5970,98
|
|
20241202,094900,14635440,5960,5960,5960,5960,0
|
|
20241202,094800,14635440,5960,5970,5970,5950,449
|
|
20241202,094700,11962110,5970,5980,5980,5970,453
|
|
20241202,094600,9256580,5980,6000,6000,5980,539
|
|
20241202,094500,6028040,6000,6010,6010,5990,300
|
|
20241202,094400,4228020,6010,6010,6010,6010,0
|
|
20241202,094300,4228020,6010,6010,6010,6010,0
|
|
20241202,094200,4228020,6010,6020,6020,6010,3
|
|
20241202,094100,4209980,6030,6030,6030,6030,1
|
|
20241202,094000,4203950,6030,6030,6030,6030,0
|
|
20241202,093900,4203950,6030,6030,6030,6030,0
|
|
20241202,093800,4203950,6030,6030,6030,6030,0
|
|
20241202,093700,4203950,6030,6030,6030,6030,0
|
|
20241202,093600,4203950,6030,6030,6030,6030,1
|
|
20241202,093500,4197920,6030,6030,6030,6030,5
|
|
20241202,093400,4167770,6030,6030,6030,6030,0
|
|
20241202,093300,4167770,6030,6030,6030,6030,0
|
|
20241202,093200,4167770,6030,6030,6030,6030,2
|
|
20241202,093100,4155710,6030,6030,6030,6030,28
|
|
20241202,093000,3986870,6020,6020,6020,6020,0
|
|
20241202,092900,3986870,6020,6020,6020,6020,39
|
|
20241202,092800,3752090,6030,6030,6030,6030,2
|
|
20241202,092700,3740030,6030,6030,6030,6030,18
|
|
20241202,092600,3631490,6030,6040,6040,6030,254
|
|
20241202,092500,2099850,6050,6050,6050,6050,0
|
|
20241202,092400,2099850,6050,6050,6050,6050,0
|
|
20241202,092300,2099850,6050,6050,6050,6050,1
|
|
20241202,092200,2093800,6050,6050,6050,6050,0
|
|
20241202,092100,2093800,6050,6050,6050,6050,0
|
|
20241202,092000,2093800,6050,6050,6050,6050,1
|
|
20241202,091900,2087750,6090,6060,6090,6050,18
|
|
20241202,091800,1978790,6040,6040,6040,6040,0
|
|
20241202,091700,1978790,6040,6040,6040,6040,0
|
|
20241202,091600,1978790,6040,6040,6040,6040,0
|
|
20241202,091500,1978790,6040,6040,6040,6040,49
|
|
20241202,091400,1682830,6040,6040,6040,6040,0
|
|
20241202,091300,1682830,6040,6040,6040,6040,12
|
|
20241202,091200,1610350,6040,6040,6040,6040,31
|
|
20241202,091100,1423110,6030,6030,6030,6030,0
|
|
20241202,091000,1423110,6030,6030,6030,6030,0
|
|
20241202,090900,1423110,6030,6030,6030,6030,200
|
|
20241202,090800,217110,6050,6050,6050,6050,0
|
|
20241202,090700,217110,6050,6050,6050,6050,0
|
|
20241202,090600,217110,6050,6050,6050,6050,0
|
|
20241202,090500,217110,6050,6050,6050,6050,2
|
|
20241202,090400,205010,6030,6030,6030,6030,0
|
|
20241202,090300,205010,6030,6030,6030,6030,0
|
|
20241202,090200,205010,6030,6030,6030,6030,13
|
|
20241202,090100,126620,6030,6030,6030,6030,16
|
|
20241202,090000,30140,6020,6030,6030,6020,5
|