677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,201400,45469560,5050,5050,5050,5050,985
|
|
20241205,201300,45469560,5050,5050,5050,5050,0
|
|
20241205,201200,45469560,5050,5050,5050,5050,0
|
|
20241205,201100,45469560,5050,5050,5050,5050,0
|
|
20241205,201000,45469560,5050,5050,5050,5050,0
|
|
20241205,200900,45469560,5050,5050,5050,5050,0
|
|
20241205,200800,45469560,5050,5050,5050,5050,0
|
|
20241205,200700,45469560,5050,5050,5050,5050,0
|
|
20241205,200600,45469560,5050,5050,5050,5050,0
|
|
20241205,200500,45469560,5050,5050,5050,5050,0
|
|
20241205,200400,45469560,5050,5050,5050,5050,0
|
|
20241205,200300,45469560,5050,5050,5050,5050,0
|
|
20241205,200200,45469560,5050,5050,5050,5050,0
|
|
20241205,200100,45469560,5050,5050,5050,5050,0
|
|
20241205,200000,45469560,5050,5050,5050,5050,0
|
|
20241205,195900,45469560,5050,5050,5050,5050,0
|
|
20241205,195800,45469560,5050,5050,5050,5050,0
|
|
20241205,195700,45469560,5050,5050,5050,5050,0
|
|
20241205,195600,45469560,5050,5050,5050,5050,0
|
|
20241205,195500,45469560,5050,5050,5050,5050,0
|
|
20241205,195400,45469560,5050,5050,5050,5050,0
|
|
20241205,195300,45469560,5050,5050,5050,5050,0
|
|
20241205,195200,45469560,5050,5050,5050,5050,0
|
|
20241205,195100,45469560,5050,5050,5050,5050,0
|
|
20241205,195000,45469560,5050,5050,5050,5050,0
|
|
20241205,194900,45469560,5050,5050,5050,5050,0
|
|
20241205,194800,45469560,5050,5050,5050,5050,0
|
|
20241205,194700,45469560,5050,5050,5050,5050,0
|
|
20241205,194600,45469560,5050,5050,5050,5050,0
|
|
20241205,194500,45469560,5050,5050,5050,5050,0
|
|
20241205,194400,45469560,5050,5050,5050,5050,985
|
|
20241205,194300,45469560,5050,5050,5050,5050,0
|
|
20241205,194200,45469560,5050,5050,5050,5050,0
|
|
20241205,194100,45469560,5050,5050,5050,5050,0
|
|
20241205,194000,45469560,5050,5050,5050,5050,0
|
|
20241205,193900,45469560,5050,5050,5050,5050,0
|
|
20241205,193800,45469560,5050,5050,5050,5050,0
|
|
20241205,193700,45469560,5050,5050,5050,5050,0
|
|
20241205,193600,45469560,5050,5050,5050,5050,0
|
|
20241205,193500,45469560,5050,5050,5050,5050,0
|
|
20241205,193400,45469560,5050,5050,5050,5050,0
|
|
20241205,193300,45469560,5050,5050,5050,5050,0
|
|
20241205,193200,45469560,5050,5050,5050,5050,0
|
|
20241205,193100,45469560,5050,5050,5050,5050,0
|
|
20241205,193000,45469560,5050,5050,5050,5050,0
|
|
20241205,192900,45469560,5050,5050,5050,5050,0
|
|
20241205,192800,45469560,5050,5050,5050,5050,0
|
|
20241205,192700,45469560,5050,5050,5050,5050,0
|
|
20241205,192600,45469560,5050,5050,5050,5050,0
|
|
20241205,192500,45469560,5050,5050,5050,5050,0
|
|
20241205,192400,45469560,5050,5050,5050,5050,0
|
|
20241205,192300,45469560,5050,5050,5050,5050,0
|
|
20241205,192200,45469560,5050,5050,5050,5050,0
|
|
20241205,192100,45469560,5050,5050,5050,5050,0
|
|
20241205,192000,45469560,5050,5050,5050,5050,0
|
|
20241205,191900,45469560,5050,5050,5050,5050,0
|
|
20241205,191800,45469560,5050,5050,5050,5050,0
|
|
20241205,191700,45469560,5050,5050,5050,5050,0
|
|
20241205,191600,45469560,5050,5050,5050,5050,0
|
|
20241205,191500,45469560,5050,5050,5050,5050,0
|
|
20241205,191400,45469560,5050,5050,5050,5050,985
|
|
20241205,191300,45469560,5050,5050,5050,5050,0
|
|
20241205,191200,45469560,5050,5050,5050,5050,0
|
|
20241205,191100,45469560,5050,5050,5050,5050,0
|
|
20241205,191000,45469560,5050,5050,5050,5050,0
|
|
20241205,190900,45469560,5050,5050,5050,5050,0
|
|
20241205,190800,45469560,5050,5050,5050,5050,0
|
|
20241205,190700,45469560,5050,5050,5050,5050,0
|
|
20241205,190600,45469560,5050,5050,5050,5050,0
|
|
20241205,190500,45469560,5050,5050,5050,5050,0
|
|
20241205,190400,45469560,5050,5050,5050,5050,0
|
|
20241205,190300,45469560,5050,5050,5050,5050,0
|
|
20241205,190200,45469560,5050,5050,5050,5050,0
|
|
20241205,190100,45469560,5050,5050,5050,5050,0
|
|
20241205,190000,45469560,5050,5050,5050,5050,0
|
|
20241205,185900,45469560,5050,5050,5050,5050,0
|
|
20241205,185800,45469560,5050,5050,5050,5050,0
|
|
20241205,185700,45469560,5050,5050,5050,5050,0
|
|
20241205,185600,45469560,5050,5050,5050,5050,0
|
|
20241205,185500,45469560,5050,5050,5050,5050,0
|
|
20241205,185400,45469560,5050,5050,5050,5050,0
|
|
20241205,185300,45469560,5050,5050,5050,5050,0
|
|
20241205,185200,45469560,5050,5050,5050,5050,0
|
|
20241205,185100,45469560,5050,5050,5050,5050,0
|
|
20241205,185000,45469560,5050,5050,5050,5050,0
|
|
20241205,184900,45469560,5050,5050,5050,5050,0
|
|
20241205,184800,45469560,5050,5050,5050,5050,0
|
|
20241205,184700,45469560,5050,5050,5050,5050,0
|
|
20241205,184600,45469560,5050,5050,5050,5050,0
|
|
20241205,184500,45469560,5050,5050,5050,5050,0
|
|
20241205,184400,45469560,5050,5050,5050,5050,985
|
|
20241205,184300,45469560,5050,5050,5050,5050,0
|
|
20241205,184200,45469560,5050,5050,5050,5050,0
|
|
20241205,184100,45469560,5050,5050,5050,5050,0
|
|
20241205,184000,45469560,5050,5050,5050,5050,0
|
|
20241205,183900,45469560,5050,5050,5050,5050,0
|
|
20241205,183800,45469560,5050,5050,5050,5050,0
|
|
20241205,183700,45469560,5050,5050,5050,5050,0
|
|
20241205,183600,45469560,5050,5050,5050,5050,0
|
|
20241205,183500,45469560,5050,5050,5050,5050,0
|
|
20241205,183400,45469560,5050,5050,5050,5050,0
|
|
20241205,183300,45469560,5050,5050,5050,5050,0
|
|
20241205,183200,45469560,5050,5050,5050,5050,0
|
|
20241205,183100,45469560,5050,5050,5050,5050,0
|
|
20241205,183000,45469560,5050,5050,5050,5050,0
|
|
20241205,182900,45469560,5050,5050,5050,5050,0
|
|
20241205,182800,45469560,5050,5050,5050,5050,0
|
|
20241205,182700,45469560,5050,5050,5050,5050,0
|
|
20241205,182600,45469560,5050,5050,5050,5050,0
|
|
20241205,182500,45469560,5050,5050,5050,5050,0
|
|
20241205,182400,45469560,5050,5050,5050,5050,0
|
|
20241205,182300,45469560,5050,5050,5050,5050,0
|
|
20241205,182200,45469560,5050,5050,5050,5050,0
|
|
20241205,182100,45469560,5050,5050,5050,5050,0
|
|
20241205,182000,45469560,5050,5050,5050,5050,0
|
|
20241205,181900,45469560,5050,5050,5050,5050,0
|
|
20241205,181800,45469560,5050,5050,5050,5050,0
|
|
20241205,181700,45469560,5050,5050,5050,5050,0
|
|
20241205,181600,45469560,5050,5050,5050,5050,0
|
|
20241205,181500,45469560,5050,5050,5050,5050,0
|
|
20241205,181400,45469560,5050,5050,5050,5050,985
|
|
20241205,181300,45469560,5050,5050,5050,5050,0
|
|
20241205,181200,45469560,5050,5050,5050,5050,0
|
|
20241205,181100,45469560,5050,5050,5050,5050,0
|
|
20241205,181000,45469560,5050,5050,5050,5050,0
|
|
20241205,180900,45469560,5050,5050,5050,5050,0
|
|
20241205,180800,45469560,5050,5050,5050,5050,0
|
|
20241205,180700,45469560,5050,5050,5050,5050,0
|
|
20241205,180600,45469560,5050,5050,5050,5050,0
|
|
20241205,180500,45469560,5050,5050,5050,5050,0
|
|
20241205,180400,45469560,5050,5050,5050,5050,0
|
|
20241205,180300,45469560,5050,5050,5050,5050,0
|
|
20241205,180200,45469560,5050,5050,5050,5050,0
|
|
20241205,180100,45469560,5050,5050,5050,5050,0
|
|
20241205,180000,45469560,5050,5050,5050,5050,0
|
|
20241205,175900,45469560,5050,5050,5050,5050,0
|
|
20241205,175800,45469560,5050,5050,5050,5050,0
|
|
20241205,175700,45469560,5050,5050,5050,5050,0
|
|
20241205,175600,45469560,5050,5050,5050,5050,0
|
|
20241205,175500,45469560,5050,5050,5050,5050,0
|
|
20241205,175400,45469560,5050,5050,5050,5050,0
|
|
20241205,175300,45469560,5050,5050,5050,5050,0
|
|
20241205,175200,45469560,5050,5050,5050,5050,0
|
|
20241205,175100,45469560,5050,5050,5050,5050,0
|
|
20241205,175000,45469560,5050,5050,5050,5050,0
|
|
20241205,174900,45469560,5050,5050,5050,5050,0
|
|
20241205,174800,45469560,5050,5050,5050,5050,0
|
|
20241205,174700,45469560,5050,5050,5050,5050,0
|
|
20241205,174600,45469560,5050,5050,5050,5050,0
|
|
20241205,174500,45469560,5050,5050,5050,5050,0
|
|
20241205,174400,45469560,5050,5050,5050,5050,985
|
|
20241205,174300,45469560,5050,5050,5050,5050,0
|
|
20241205,174200,45469560,5050,5050,5050,5050,0
|
|
20241205,174100,45469560,5050,5050,5050,5050,0
|
|
20241205,174000,45469560,5050,5050,5050,5050,0
|
|
20241205,173900,45469560,5050,5050,5050,5050,0
|
|
20241205,173800,45469560,5050,5050,5050,5050,0
|
|
20241205,173700,45469560,5050,5050,5050,5050,0
|
|
20241205,173600,45469560,5050,5050,5050,5050,0
|
|
20241205,173500,45469560,5050,5050,5050,5050,0
|
|
20241205,173400,45469560,5050,5050,5050,5050,0
|
|
20241205,173300,45469560,5050,5050,5050,5050,0
|
|
20241205,173200,45469560,5050,5050,5050,5050,0
|
|
20241205,173100,45469560,5050,5050,5050,5050,0
|
|
20241205,173000,45469560,5050,5050,5050,5050,0
|
|
20241205,172900,45469560,5050,5050,5050,5050,0
|
|
20241205,172800,45469560,5050,5050,5050,5050,0
|
|
20241205,172700,45469560,5050,5050,5050,5050,0
|
|
20241205,172600,45469560,5050,5050,5050,5050,0
|
|
20241205,172500,45469560,5050,5050,5050,5050,0
|
|
20241205,172400,45469560,5050,5050,5050,5050,0
|
|
20241205,172300,45469560,5050,5050,5050,5050,0
|
|
20241205,172200,45469560,5050,5050,5050,5050,0
|
|
20241205,172100,45469560,5050,5050,5050,5050,0
|
|
20241205,172000,45469560,5050,5050,5050,5050,0
|
|
20241205,171900,45469560,5050,5050,5050,5050,0
|
|
20241205,171800,45469560,5050,5050,5050,5050,0
|
|
20241205,171700,45469560,5050,5050,5050,5050,0
|
|
20241205,171600,45469560,5050,5050,5050,5050,0
|
|
20241205,171500,45469560,5050,5050,5050,5050,0
|
|
20241205,171400,45469560,5050,5050,5050,5050,985
|
|
20241205,171300,45469560,5050,5050,5050,5050,0
|
|
20241205,171200,45469560,5050,5050,5050,5050,0
|
|
20241205,171100,45469560,5050,5050,5050,5050,0
|
|
20241205,171000,45469560,5050,5050,5050,5050,0
|
|
20241205,170900,45469560,5050,5050,5050,5050,0
|
|
20241205,170800,45469560,5050,5050,5050,5050,0
|
|
20241205,170700,45469560,5050,5050,5050,5050,0
|
|
20241205,170600,45469560,5050,5050,5050,5050,0
|
|
20241205,170500,45469560,5050,5050,5050,5050,0
|
|
20241205,170400,45469560,5050,5050,5050,5050,0
|
|
20241205,170300,45469560,5050,5050,5050,5050,0
|
|
20241205,170200,45469560,5050,5050,5050,5050,0
|
|
20241205,170100,45469560,5050,5050,5050,5050,0
|
|
20241205,170000,45469560,5050,5050,5050,5050,0
|
|
20241205,165900,45469560,5050,5050,5050,5050,0
|
|
20241205,165800,45469560,5050,5050,5050,5050,0
|
|
20241205,165700,45469560,5050,5050,5050,5050,0
|
|
20241205,165600,45469560,5050,5050,5050,5050,0
|
|
20241205,165500,45469560,5050,5050,5050,5050,0
|
|
20241205,165400,45469560,5050,5050,5050,5050,0
|
|
20241205,165300,45469560,5050,5050,5050,5050,0
|
|
20241205,165200,45469560,5050,5050,5050,5050,0
|
|
20241205,165100,45469560,5050,5050,5050,5050,0
|
|
20241205,165000,45469560,5050,5050,5050,5050,0
|
|
20241205,164900,45469560,5050,5050,5050,5050,0
|
|
20241205,164800,45469560,5050,5050,5050,5050,0
|
|
20241205,164700,45469560,5050,5050,5050,5050,0
|
|
20241205,164600,45469560,5050,5050,5050,5050,0
|
|
20241205,164500,45469560,5050,5050,5050,5050,0
|
|
20241205,164400,45469560,5050,5050,5050,5050,985
|
|
20241205,164300,45469560,5050,5050,5050,5050,0
|
|
20241205,164200,45469560,5050,5050,5050,5050,0
|
|
20241205,164100,45469560,5050,5050,5050,5050,0
|
|
20241205,164000,45469560,5050,5050,5050,5050,0
|
|
20241205,163900,45469560,5050,5050,5050,5050,0
|
|
20241205,163800,45469560,5050,5050,5050,5050,0
|
|
20241205,163700,45469560,5050,5050,5050,5050,0
|
|
20241205,163600,45469560,5050,5050,5050,5050,0
|
|
20241205,163500,45469560,5050,5050,5050,5050,0
|
|
20241205,163400,45469560,5050,5050,5050,5050,0
|
|
20241205,163300,45469560,5050,5050,5050,5050,0
|
|
20241205,163200,45469560,5050,5050,5050,5050,0
|
|
20241205,163100,45469560,5050,5050,5050,5050,0
|
|
20241205,163000,45469560,5050,5050,5050,5050,0
|
|
20241205,162900,45469560,5050,5050,5050,5050,0
|
|
20241205,162800,45469560,5050,5050,5050,5050,0
|
|
20241205,162700,45469560,5050,5050,5050,5050,0
|
|
20241205,162600,45469560,5050,5050,5050,5050,0
|
|
20241205,162500,45469560,5050,5050,5050,5050,0
|
|
20241205,162400,45469560,5050,5050,5050,5050,0
|
|
20241205,162300,45469560,5050,5050,5050,5050,0
|
|
20241205,162200,45469560,5050,5050,5050,5050,0
|
|
20241205,162100,45469560,5050,5050,5050,5050,0
|
|
20241205,162000,45469560,5050,5050,5050,5050,0
|
|
20241205,161900,45469560,5050,5050,5050,5050,0
|
|
20241205,161800,45469560,5050,5050,5050,5050,0
|
|
20241205,161700,45469560,5050,5050,5050,5050,0
|
|
20241205,161600,45469560,5050,5050,5050,5050,0
|
|
20241205,161500,45469560,5050,5050,5050,5050,0
|
|
20241205,161400,45469560,5050,5050,5050,5050,985
|
|
20241205,161300,45469560,5050,5050,5050,5050,0
|
|
20241205,161200,45469560,5050,5050,5050,5050,0
|
|
20241205,161100,45469560,5050,5050,5050,5050,0
|
|
20241205,161000,45469560,5050,5050,5050,5050,0
|
|
20241205,160900,45469560,5050,5050,5050,5050,0
|
|
20241205,160800,45469560,5050,5050,5050,5050,0
|
|
20241205,160700,45469560,5050,5050,5050,5050,0
|
|
20241205,160600,45469560,5050,5050,5050,5050,0
|
|
20241205,160500,45469560,5050,5050,5050,5050,0
|
|
20241205,160400,45469560,5050,5050,5050,5050,0
|
|
20241205,160300,45469560,5050,5050,5050,5050,0
|
|
20241205,160200,45469560,5050,5050,5050,5050,0
|
|
20241205,160100,45469560,5050,5050,5050,5050,0
|
|
20241205,160000,45469560,5050,5050,5050,5050,0
|
|
20241205,155900,45469560,5050,5050,5050,5050,0
|
|
20241205,155800,45469560,5050,5050,5050,5050,0
|
|
20241205,155700,45469560,5050,5050,5050,5050,0
|
|
20241205,155600,45469560,5050,5050,5050,5050,0
|
|
20241205,155500,45469560,5050,5050,5050,5050,0
|
|
20241205,155400,45469560,5050,5050,5050,5050,0
|
|
20241205,155300,45469560,5050,5050,5050,5050,0
|
|
20241205,155200,45469560,5050,5050,5050,5050,0
|
|
20241205,155100,45469560,5050,5050,5050,5050,0
|
|
20241205,155000,45469560,5050,5050,5050,5050,0
|
|
20241205,154900,45469560,5050,5050,5050,5050,0
|
|
20241205,154800,45469560,5050,5050,5050,5050,0
|
|
20241205,154700,45469560,5050,5050,5050,5050,0
|
|
20241205,154600,45469560,5050,5050,5050,5050,0
|
|
20241205,154500,45469560,5050,5050,5050,5050,0
|
|
20241205,154400,45469560,5050,5050,5050,5050,985
|
|
20241205,154300,45469560,5050,5050,5050,5050,0
|
|
20241205,154200,45469560,5050,5050,5050,5050,0
|
|
20241205,154100,45469560,5050,5050,5050,5050,0
|
|
20241205,154000,45469560,5050,5050,5050,5050,0
|
|
20241205,153900,45469560,5050,5050,5050,5050,0
|
|
20241205,153800,45469560,5050,5050,5050,5050,0
|
|
20241205,153700,45469560,5050,5050,5050,5050,0
|
|
20241205,153600,45469560,5050,5050,5050,5050,0
|
|
20241205,153500,45469560,5050,5050,5050,5050,0
|
|
20241205,153400,45469560,5050,5050,5050,5050,0
|
|
20241205,153300,45469560,5050,5050,5050,5050,0
|
|
20241205,153200,45469560,5050,5050,5050,5050,0
|
|
20241205,153100,45469560,5050,5050,5050,5050,0
|
|
20241205,153000,45469560,5050,5050,5050,5050,985
|
|
20241205,152900,40495310,4985,4985,4985,4985,0
|
|
20241205,152800,40495310,4985,4985,4985,4985,0
|
|
20241205,152700,40495310,4985,4985,4985,4985,0
|
|
20241205,152600,40495310,4985,4985,4985,4985,0
|
|
20241205,152500,40495310,4985,4985,4985,4985,0
|
|
20241205,152400,40495310,4985,4985,4985,4985,0
|
|
20241205,152300,40495310,4985,4985,4985,4985,0
|
|
20241205,152200,40495310,4985,4985,4985,4985,0
|
|
20241205,152100,40495310,4985,4985,4985,4985,0
|
|
20241205,152000,40495310,4985,4985,4985,4985,0
|
|
20241205,151900,40495310,4985,5030,5030,4985,666
|
|
20241205,151800,37171470,5030,5030,5030,5030,0
|
|
20241205,151700,37171470,5030,5030,5030,5030,0
|
|
20241205,151600,37171470,5030,5030,5030,5030,3
|
|
20241205,151500,37156380,5030,5030,5030,5030,46
|
|
20241205,151400,36925000,5030,5030,5030,5030,1
|
|
20241205,151300,36919970,5030,5030,5030,5030,0
|
|
20241205,151200,36919970,5030,5030,5030,5030,0
|
|
20241205,151100,36919970,5030,5030,5030,5030,0
|
|
20241205,151000,36919970,5030,5030,5030,5030,0
|
|
20241205,150900,36919970,5030,5030,5030,5030,0
|
|
20241205,150800,36919970,5030,5030,5030,5030,111
|
|
20241205,150700,36361640,5040,5040,5040,5040,0
|
|
20241205,150600,36361640,5040,5040,5040,5040,0
|
|
20241205,150500,36361640,5040,5040,5040,5040,0
|
|
20241205,150400,36361640,5040,5040,5040,5040,0
|
|
20241205,150300,36361640,5040,5040,5040,5040,0
|
|
20241205,150200,36361640,5040,5040,5040,5040,0
|
|
20241205,150100,36361640,5040,5040,5040,5040,0
|
|
20241205,150000,36361640,5040,5040,5040,5040,0
|
|
20241205,145900,36361640,5040,5040,5040,5040,0
|
|
20241205,145800,36361640,5040,5040,5040,5040,0
|
|
20241205,145700,36361640,5040,5040,5040,5040,0
|
|
20241205,145600,36361640,5040,5040,5040,5040,0
|
|
20241205,145500,36361640,5040,5040,5040,5040,0
|
|
20241205,145400,36361640,5040,5040,5040,5040,0
|
|
20241205,145300,36361640,5040,5040,5040,5040,0
|
|
20241205,145200,36361640,5040,5040,5040,5040,0
|
|
20241205,145100,36361640,5040,5040,5040,5040,0
|
|
20241205,145000,36361640,5040,5040,5040,5040,0
|
|
20241205,144900,36361640,5040,5040,5040,5040,0
|
|
20241205,144800,36361640,5040,5040,5040,5040,0
|
|
20241205,144700,36361640,5040,5040,5040,5040,0
|
|
20241205,144600,36361640,5040,5040,5040,5040,0
|
|
20241205,144500,36361640,5040,5020,5040,5020,18
|
|
20241205,144400,36271210,4980,4980,4980,4980,0
|
|
20241205,144300,36271210,4980,5000,5000,4980,550
|
|
20241205,144200,33526815,5040,5040,5040,5040,0
|
|
20241205,144100,33526815,5040,5040,5040,5040,50
|
|
20241205,144000,33274815,5050,5050,5050,5050,0
|
|
20241205,143900,33274815,5050,5050,5050,5050,0
|
|
20241205,143800,33274815,5050,5050,5050,5050,0
|
|
20241205,143700,33274815,5050,5050,5050,5050,0
|
|
20241205,143600,33274815,5050,5050,5050,5050,0
|
|
20241205,143500,33274815,5050,5040,5050,5040,197
|
|
20241205,143400,32280015,5050,5050,5050,5050,0
|
|
20241205,143300,32280015,5050,5050,5050,5050,0
|
|
20241205,143200,32280015,5050,5030,5050,5030,50
|
|
20241205,143100,32028225,5030,5030,5030,5030,0
|
|
20241205,143000,32028225,5030,5030,5030,5030,1
|
|
20241205,142900,32023195,4990,5000,5000,4990,80
|
|
20241205,142800,31623875,5050,5050,5050,5050,0
|
|
20241205,142700,31623875,5050,5050,5050,5050,0
|
|
20241205,142600,31623875,5050,5050,5050,5050,0
|
|
20241205,142500,31623875,5050,5050,5050,5050,0
|
|
20241205,142400,31623875,5050,5050,5050,5050,0
|
|
20241205,142300,31623875,5050,5050,5050,5050,0
|
|
20241205,142200,31623875,5050,5050,5050,5050,0
|
|
20241205,142100,31623875,5050,5050,5050,5050,0
|
|
20241205,142000,31623875,5050,5050,5050,5050,0
|
|
20241205,141900,31623875,5050,5050,5050,5050,0
|
|
20241205,141800,31623875,5050,5050,5050,5050,0
|
|
20241205,141700,31623875,5050,5050,5050,5050,0
|
|
20241205,141600,31623875,5050,5050,5050,5050,0
|
|
20241205,141500,31623875,5050,5050,5050,5050,0
|
|
20241205,141400,31623875,5050,5050,5050,5050,0
|
|
20241205,141300,31623875,5050,5050,5050,5050,0
|
|
20241205,141200,31623875,5050,5050,5050,5050,0
|
|
20241205,141100,31623875,5050,5050,5050,5050,0
|
|
20241205,141000,31623875,5050,5050,5050,5050,0
|
|
20241205,140900,31623875,5050,5050,5050,5050,0
|
|
20241205,140800,31623875,5050,5050,5050,5050,0
|
|
20241205,140700,31623875,5050,5050,5050,5050,0
|
|
20241205,140600,31623875,5050,5050,5050,5050,0
|
|
20241205,140500,31623875,5050,5050,5050,5050,0
|
|
20241205,140400,31623875,5050,5050,5050,5050,0
|
|
20241205,140300,31623875,5050,5050,5050,5050,0
|
|
20241205,140200,31623875,5050,5050,5050,5050,0
|
|
20241205,140100,31623875,5050,5050,5050,5050,1
|
|
20241205,140000,31618825,5060,5060,5060,5060,0
|
|
20241205,135900,31618825,5060,5060,5060,5060,0
|
|
20241205,135800,31618825,5060,5060,5060,5060,0
|
|
20241205,135700,31618825,5060,5060,5060,5060,0
|
|
20241205,135600,31618825,5060,5060,5060,5060,0
|
|
20241205,135500,31618825,5060,5060,5060,5060,0
|
|
20241205,135400,31618825,5060,5060,5060,5060,0
|
|
20241205,135300,31618825,5060,5060,5060,5060,0
|
|
20241205,135200,31618825,5060,5060,5060,5060,0
|
|
20241205,135100,31618825,5060,5060,5060,5060,0
|
|
20241205,135000,31618825,5060,5060,5060,5060,0
|
|
20241205,134900,31618825,5060,5060,5060,5060,0
|
|
20241205,134800,31618825,5060,5060,5060,5060,0
|
|
20241205,134700,31618825,5060,5030,5060,5030,151
|
|
20241205,134600,30859265,5060,5060,5060,5060,0
|
|
20241205,134500,30859265,5060,5060,5060,5060,0
|
|
20241205,134400,30859265,5060,5060,5060,5060,0
|
|
20241205,134300,30859265,5060,5020,5060,4990,282
|
|
20241205,134200,29447885,5070,5040,5070,5040,19
|
|
20241205,134100,29352015,5060,5060,5060,5060,0
|
|
20241205,134000,29352015,5060,5060,5060,5060,0
|
|
20241205,133900,29352015,5060,5060,5060,5060,0
|
|
20241205,133800,29352015,5060,5060,5060,5060,0
|
|
20241205,133700,29352015,5060,5060,5060,5060,0
|
|
20241205,133600,29352015,5060,5060,5060,5060,0
|
|
20241205,133500,29352015,5060,5060,5060,5060,0
|
|
20241205,133400,29352015,5060,5060,5060,5060,0
|
|
20241205,133300,29352015,5060,5060,5060,5060,0
|
|
20241205,133200,29352015,5060,5040,5060,5040,20
|
|
20241205,133100,29251105,4990,5000,5000,4990,300
|
|
20241205,133000,27752390,5070,5070,5070,5070,0
|
|
20241205,132900,27752390,5070,5070,5070,5070,0
|
|
20241205,132800,27752390,5070,5070,5070,5070,0
|
|
20241205,132700,27752390,5070,5040,5070,5040,30
|
|
20241205,132600,27600710,5000,5000,5000,5000,0
|
|
20241205,132500,27600710,5000,5050,5050,5000,100
|
|
20241205,132400,27100350,5070,5070,5070,5070,0
|
|
20241205,132300,27100350,5070,5070,5070,5070,0
|
|
20241205,132200,27100350,5070,5070,5070,5070,0
|
|
20241205,132100,27100350,5070,5070,5070,5070,0
|
|
20241205,132000,27100350,5070,5070,5070,5070,0
|
|
20241205,131900,27100350,5070,5070,5070,5070,2
|
|
20241205,131800,27090210,5070,5060,5070,5060,3
|
|
20241205,131700,27075020,5060,5060,5060,5060,2
|
|
20241205,131600,27064900,5070,5070,5070,5070,0
|
|
20241205,131500,27064900,5070,5070,5070,5070,0
|
|
20241205,131400,27064900,5070,5070,5070,5070,0
|
|
20241205,131300,27064900,5070,5030,5070,5030,30
|
|
20241205,131200,26913660,5050,5050,5050,5050,0
|
|
20241205,131100,26913660,5050,5050,5050,5050,1
|
|
20241205,131000,26908610,5080,5080,5080,5080,0
|
|
20241205,130900,26908610,5080,5080,5080,5080,0
|
|
20241205,130800,26908610,5080,5080,5080,5080,0
|
|
20241205,130700,26908610,5080,5080,5080,5080,0
|
|
20241205,130600,26908610,5080,5080,5080,5080,0
|
|
20241205,130500,26908610,5080,5080,5080,5080,0
|
|
20241205,130400,26908610,5080,5080,5080,5080,0
|
|
20241205,130300,26908610,5080,5080,5080,5080,0
|
|
20241205,130200,26908610,5080,5080,5080,5080,0
|
|
20241205,130100,26908610,5080,5080,5080,5080,0
|
|
20241205,130000,26908610,5080,5080,5080,5080,0
|
|
20241205,125900,26908610,5080,5080,5080,5080,0
|
|
20241205,125800,26908610,5080,5080,5080,5080,0
|
|
20241205,125700,26908610,5080,5080,5080,5080,0
|
|
20241205,125600,26908610,5080,5080,5080,5080,0
|
|
20241205,125500,26908610,5080,5080,5080,5080,0
|
|
20241205,125400,26908610,5080,5060,5080,5060,50
|
|
20241205,125300,26655150,5050,5050,5050,5050,7
|
|
20241205,125200,26619800,5050,5050,5050,5050,22
|
|
20241205,125100,26508700,5060,5060,5060,5060,0
|
|
20241205,125000,26508700,5060,5060,5060,5060,0
|
|
20241205,124900,26508700,5060,5060,5060,5060,0
|
|
20241205,124800,26508700,5060,5060,5060,5060,0
|
|
20241205,124700,26508700,5060,5060,5060,5060,0
|
|
20241205,124600,26508700,5060,5060,5060,5060,0
|
|
20241205,124500,26508700,5060,5060,5060,5060,0
|
|
20241205,124400,26508700,5060,5060,5060,5060,0
|
|
20241205,124300,26508700,5060,5060,5060,5060,0
|
|
20241205,124200,26508700,5060,5060,5060,5060,0
|
|
20241205,124100,26508700,5060,5060,5060,5060,0
|
|
20241205,124000,26508700,5060,5060,5060,5060,50
|
|
20241205,123900,26255700,5060,5060,5060,5060,0
|
|
20241205,123800,26255700,5060,5030,5060,5030,10
|
|
20241205,123700,26205330,5080,5080,5080,5080,0
|
|
20241205,123600,26205330,5080,5080,5080,5080,0
|
|
20241205,123500,26205330,5080,5080,5080,5080,0
|
|
20241205,123400,26205330,5080,5080,5080,5080,0
|
|
20241205,123300,26205330,5080,5080,5080,5080,0
|
|
20241205,123200,26205330,5080,5080,5080,5080,0
|
|
20241205,123100,26205330,5080,5080,5080,5080,0
|
|
20241205,123000,26205330,5080,5080,5080,5080,0
|
|
20241205,122900,26205330,5080,5080,5080,5080,0
|
|
20241205,122800,26205330,5080,5080,5080,5080,0
|
|
20241205,122700,26205330,5080,5080,5080,5080,0
|
|
20241205,122600,26205330,5080,5080,5080,5080,0
|
|
20241205,122500,26205330,5080,5080,5080,5080,0
|
|
20241205,122400,26205330,5080,5080,5080,5080,0
|
|
20241205,122300,26205330,5080,5080,5080,5080,0
|
|
20241205,122200,26205330,5080,5080,5080,5080,0
|
|
20241205,122100,26205330,5080,5080,5080,5080,0
|
|
20241205,122000,26205330,5080,5080,5080,5080,0
|
|
20241205,121900,26205330,5080,5080,5080,5080,0
|
|
20241205,121800,26205330,5080,5080,5080,5080,0
|
|
20241205,121700,26205330,5080,5080,5080,5080,0
|
|
20241205,121600,26205330,5080,5080,5080,5080,0
|
|
20241205,121500,26205330,5080,5080,5080,5080,0
|
|
20241205,121400,26205330,5080,5080,5080,5080,0
|
|
20241205,121300,26205330,5080,5080,5080,5080,0
|
|
20241205,121200,26205330,5080,5080,5080,5080,0
|
|
20241205,121100,26205330,5080,5080,5080,5080,0
|
|
20241205,121000,26205330,5080,5080,5080,5080,0
|
|
20241205,120900,26205330,5080,5080,5080,5080,0
|
|
20241205,120800,26205330,5080,5080,5080,5080,0
|
|
20241205,120700,26205330,5080,5080,5080,5080,0
|
|
20241205,120600,26205330,5080,5080,5080,5080,0
|
|
20241205,120500,26205330,5080,5080,5080,5080,0
|
|
20241205,120400,26205330,5080,5080,5080,5080,0
|
|
20241205,120300,26205330,5080,5080,5080,5080,0
|
|
20241205,120200,26205330,5080,5080,5080,5080,0
|
|
20241205,120100,26205330,5080,5080,5080,5080,0
|
|
20241205,120000,26205330,5080,5080,5080,5080,0
|
|
20241205,115900,26205330,5080,5080,5080,5080,0
|
|
20241205,115800,26205330,5080,5080,5080,5080,0
|
|
20241205,115700,26205330,5080,5080,5080,5080,0
|
|
20241205,115600,26205330,5080,5080,5080,5080,0
|
|
20241205,115500,26205330,5080,5080,5080,5080,0
|
|
20241205,115400,26205330,5080,5080,5080,5080,0
|
|
20241205,115300,26205330,5080,5080,5080,5080,0
|
|
20241205,115200,26205330,5080,5080,5080,5080,0
|
|
20241205,115100,26205330,5080,5080,5080,5080,0
|
|
20241205,115000,26205330,5080,5080,5080,5080,0
|
|
20241205,114900,26205330,5080,5080,5080,5080,0
|
|
20241205,114800,26205330,5080,5080,5080,5080,0
|
|
20241205,114700,26205330,5080,5080,5080,5080,0
|
|
20241205,114600,26205330,5080,5080,5080,5080,0
|
|
20241205,114500,26205330,5080,5080,5080,5080,0
|
|
20241205,114400,26205330,5080,5080,5080,5080,0
|
|
20241205,114300,26205330,5080,5080,5080,5080,0
|
|
20241205,114200,26205330,5080,5080,5080,5080,0
|
|
20241205,114100,26205330,5080,5080,5080,5080,0
|
|
20241205,114000,26205330,5080,5080,5080,5080,0
|
|
20241205,113900,26205330,5080,5080,5080,5080,0
|
|
20241205,113800,26205330,5080,5080,5080,5080,0
|
|
20241205,113700,26205330,5080,5080,5080,5080,0
|
|
20241205,113600,26205330,5080,5080,5080,5080,0
|
|
20241205,113500,26205330,5080,5080,5080,5080,0
|
|
20241205,113400,26205330,5080,5080,5080,5080,0
|
|
20241205,113300,26205330,5080,5080,5080,5080,0
|
|
20241205,113200,26205330,5080,5080,5080,5080,0
|
|
20241205,113100,26205330,5080,5080,5080,5080,0
|
|
20241205,113000,26205330,5080,5080,5080,5080,0
|
|
20241205,112900,26205330,5080,5080,5080,5080,0
|
|
20241205,112800,26205330,5080,5080,5080,5080,0
|
|
20241205,112700,26205330,5080,5080,5080,5080,0
|
|
20241205,112600,26205330,5080,5080,5080,5080,0
|
|
20241205,112500,26205330,5080,5080,5080,5080,0
|
|
20241205,112400,26205330,5080,5080,5080,5080,0
|
|
20241205,112300,26205330,5080,5080,5080,5080,0
|
|
20241205,112200,26205330,5080,5080,5080,5080,0
|
|
20241205,112100,26205330,5080,5060,5080,5060,8
|
|
20241205,112000,26164830,5060,5060,5060,5060,0
|
|
20241205,111900,26164830,5060,5060,5060,5060,0
|
|
20241205,111800,26164830,5060,5060,5060,5060,0
|
|
20241205,111700,26164830,5060,5050,5060,5050,202
|
|
20241205,111600,25142810,5050,5050,5050,5050,0
|
|
20241205,111500,25142810,5050,5050,5050,5050,0
|
|
20241205,111400,25142810,5050,5050,5050,5050,1
|
|
20241205,111300,25137760,5040,5040,5040,5040,0
|
|
20241205,111200,25137760,5040,5040,5040,5040,0
|
|
20241205,111100,25137760,5040,5040,5040,5040,0
|
|
20241205,111000,25137760,5040,5040,5040,5040,0
|
|
20241205,110900,25137760,5040,5040,5040,5040,0
|
|
20241205,110800,25137760,5040,5040,5040,5040,0
|
|
20241205,110700,25137760,5040,5040,5040,5040,0
|
|
20241205,110600,25137760,5040,5040,5040,5040,0
|
|
20241205,110500,25137760,5040,5040,5040,5040,0
|
|
20241205,110400,25137760,5040,5040,5040,5040,0
|
|
20241205,110300,25137760,5040,5040,5040,5040,0
|
|
20241205,110200,25137760,5040,5040,5040,5040,0
|
|
20241205,110100,25137760,5040,5040,5040,5040,0
|
|
20241205,110000,25137760,5040,5040,5040,5040,0
|
|
20241205,105900,25137760,5040,5040,5040,5040,0
|
|
20241205,105800,25137760,5040,5040,5040,5040,2
|
|
20241205,105700,25127680,5060,5060,5060,5060,0
|
|
20241205,105600,25127680,5060,5060,5060,5060,0
|
|
20241205,105500,25127680,5060,5060,5060,5060,0
|
|
20241205,105400,25127680,5060,5060,5060,5060,0
|
|
20241205,105300,25127680,5060,5060,5060,5060,1
|
|
20241205,105200,25122620,5050,5050,5050,5050,1
|
|
20241205,105100,25117570,5060,5060,5060,5060,0
|
|
20241205,105000,25117570,5060,5060,5060,5060,0
|
|
20241205,104900,25117570,5060,5060,5060,5060,0
|
|
20241205,104800,25117570,5060,5060,5060,5060,0
|
|
20241205,104700,25117570,5060,5060,5060,5060,0
|
|
20241205,104600,25117570,5060,5060,5060,5060,2
|
|
20241205,104500,25107450,5070,5070,5070,5070,1
|
|
20241205,104400,25102380,5070,5070,5070,5070,8
|
|
20241205,104300,25061820,5070,5070,5070,5070,0
|
|
20241205,104200,25061820,5070,5070,5070,5070,0
|
|
20241205,104100,25061820,5070,5070,5070,5070,0
|
|
20241205,104000,25061820,5070,5070,5070,5070,0
|
|
20241205,103900,25061820,5070,5070,5070,5070,0
|
|
20241205,103800,25061820,5070,5070,5070,5070,0
|
|
20241205,103700,25061820,5070,5070,5070,5070,0
|
|
20241205,103600,25061820,5070,5070,5070,5070,0
|
|
20241205,103500,25061820,5070,5070,5070,5070,0
|
|
20241205,103400,25061820,5070,5070,5070,5070,0
|
|
20241205,103300,25061820,5070,5070,5070,5070,0
|
|
20241205,103200,25061820,5070,5060,5070,5060,3
|
|
20241205,103100,25046630,5070,5070,5070,5070,0
|
|
20241205,103000,25046630,5070,5070,5070,5070,0
|
|
20241205,102900,25046630,5070,5070,5070,5070,0
|
|
20241205,102800,25046630,5070,5070,5070,5070,0
|
|
20241205,102700,25046630,5070,5070,5070,5070,0
|
|
20241205,102600,25046630,5070,5070,5070,5070,0
|
|
20241205,102500,25046630,5070,5070,5070,5070,0
|
|
20241205,102400,25046630,5070,5070,5070,5070,0
|
|
20241205,102300,25046630,5070,5070,5070,5070,0
|
|
20241205,102200,25046630,5070,5070,5070,5070,0
|
|
20241205,102100,25046630,5070,5070,5070,5070,0
|
|
20241205,102000,25046630,5070,5070,5070,5070,0
|
|
20241205,101900,25046630,5070,5070,5070,5070,0
|
|
20241205,101800,25046630,5070,5070,5070,5070,0
|
|
20241205,101700,25046630,5070,5070,5070,5070,0
|
|
20241205,101600,25046630,5070,5070,5070,5070,0
|
|
20241205,101500,25046630,5070,5070,5070,5070,0
|
|
20241205,101400,25046630,5070,5070,5070,5070,0
|
|
20241205,101300,25046630,5070,5070,5070,5070,0
|
|
20241205,101200,25046630,5070,5070,5070,5070,2
|
|
20241205,101100,25036490,5070,5070,5070,5070,0
|
|
20241205,101000,25036490,5070,5070,5070,5070,0
|
|
20241205,100900,25036490,5070,5070,5070,5070,0
|
|
20241205,100800,25036490,5070,5070,5070,5070,0
|
|
20241205,100700,25036490,5070,5070,5070,5070,10
|
|
20241205,100600,24985790,5070,5070,5070,5070,7
|
|
20241205,100500,24950300,5090,5090,5090,5090,0
|
|
20241205,100400,24950300,5090,5090,5090,5090,0
|
|
20241205,100300,24950300,5090,5090,5090,5090,0
|
|
20241205,100200,24950300,5090,5090,5090,5090,0
|
|
20241205,100100,24950300,5090,5090,5090,5090,0
|
|
20241205,100000,24950300,5090,5090,5090,5090,0
|
|
20241205,095900,24950300,5090,5090,5090,5090,0
|
|
20241205,095800,24950300,5090,5090,5090,5090,0
|
|
20241205,095700,24950300,5090,5090,5090,5090,0
|
|
20241205,095600,24950300,5090,5090,5090,5090,0
|
|
20241205,095500,24950300,5090,5040,5100,5040,40
|
|
20241205,095400,24747770,5040,5040,5040,5040,2
|
|
20241205,095300,24737690,5030,5030,5030,5030,0
|
|
20241205,095200,24737690,5030,5030,5030,5030,0
|
|
20241205,095100,24737690,5030,5030,5030,5030,0
|
|
20241205,095000,24737690,5030,5030,5030,5030,0
|
|
20241205,094900,24737690,5030,5030,5030,5030,56
|
|
20241205,094800,24456010,5030,5030,5030,5030,20
|
|
20241205,094700,24355410,5030,5030,5030,5030,0
|
|
20241205,094600,24355410,5030,5030,5030,5030,2
|
|
20241205,094500,24345350,5100,5100,5100,5100,0
|
|
20241205,094400,24345350,5100,5100,5100,5100,0
|
|
20241205,094300,24345350,5100,5100,5100,5100,0
|
|
20241205,094200,24345350,5100,5080,5100,5080,8
|
|
20241205,094100,24304630,5080,5080,5080,5080,1
|
|
20241205,094000,24299550,5100,5100,5100,5100,0
|
|
20241205,093900,24299550,5100,5050,5100,5050,12
|
|
20241205,093800,24238900,5000,5000,5000,5000,0
|
|
20241205,093700,24238900,5000,5000,5000,5000,6
|
|
20241205,093600,24208900,5000,5000,5000,5000,300
|
|
20241205,093500,22708900,5050,5050,5050,5050,0
|
|
20241205,093400,22708900,5050,5050,5050,5050,0
|
|
20241205,093300,22708900,5050,5050,5050,5050,0
|
|
20241205,093200,22708900,5050,5050,5050,5050,0
|
|
20241205,093100,22708900,5050,4995,5050,4995,48
|
|
20241205,093000,22468825,5000,4980,5000,4980,150
|
|
20241205,092900,21720955,4980,4975,4985,4975,589
|
|
20241205,092800,18787595,4985,4985,4985,4985,0
|
|
20241205,092700,18787595,4985,4985,4985,4985,0
|
|
20241205,092600,18787595,4985,4985,4985,4985,0
|
|
20241205,092500,18787595,4985,4985,4985,4985,0
|
|
20241205,092400,18787595,4985,4965,4985,4965,400
|
|
20241205,092300,16798690,4965,4930,4970,4930,204
|
|
20241205,092200,15787440,4930,4890,4930,4890,94
|
|
20241205,092100,15327370,4880,4880,4880,4880,1
|
|
20241205,092000,15322490,4805,4970,4970,4800,463
|
|
20241205,091900,13072350,4980,4895,4985,4895,279
|
|
20241205,091800,11690965,4895,5070,5070,4845,1663
|
|
20241205,091700,3522740,5080,5080,5080,5080,0
|
|
20241205,091600,3522740,5080,5080,5080,5080,0
|
|
20241205,091500,3522740,5080,5080,5080,5080,10
|
|
20241205,091400,3471940,5090,5090,5090,5090,19
|
|
20241205,091300,3375230,5100,5100,5100,5100,19
|
|
20241205,091200,3278330,5120,5120,5120,5120,0
|
|
20241205,091100,3278330,5120,5120,5120,5120,0
|
|
20241205,091000,3278330,5120,5120,5120,5120,0
|
|
20241205,090900,3278330,5120,5120,5120,5120,0
|
|
20241205,090800,3278330,5120,5130,5130,5120,60
|
|
20241205,090700,2970560,5140,5140,5140,5140,0
|
|
20241205,090600,2970560,5140,5140,5140,5140,13
|
|
20241205,090500,2903740,5140,5140,5140,5140,0
|
|
20241205,090400,2903740,5140,5140,5140,5140,0
|
|
20241205,090300,2903740,5140,5120,5140,5120,500
|
|
20241205,090200,334060,5120,5120,5120,5120,1
|
|
20241205,090100,328940,5060,5060,5060,5060,0
|
|
20241205,090000,328940,5060,5060,5060,5060,64
|