701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,203800,21562760,5520,5520,5520,5520,37
|
|
20241202,203700,21562760,5520,5520,5520,5520,0
|
|
20241202,203600,21562760,5520,5520,5520,5520,0
|
|
20241202,203500,21562760,5520,5520,5520,5520,0
|
|
20241202,203400,21562760,5520,5520,5520,5520,0
|
|
20241202,203300,21562760,5520,5520,5520,5520,0
|
|
20241202,203200,21562760,5520,5520,5520,5520,0
|
|
20241202,203100,21562760,5520,5520,5520,5520,0
|
|
20241202,203000,21562760,5520,5520,5520,5520,0
|
|
20241202,202900,21562760,5520,5520,5520,5520,0
|
|
20241202,202800,21562760,5520,5520,5520,5520,0
|
|
20241202,202700,21562760,5520,5520,5520,5520,0
|
|
20241202,202600,21562760,5520,5520,5520,5520,0
|
|
20241202,202500,21562760,5520,5520,5520,5520,0
|
|
20241202,202400,21562760,5520,5520,5520,5520,0
|
|
20241202,202300,21562760,5520,5520,5520,5520,0
|
|
20241202,202200,21562760,5520,5520,5520,5520,0
|
|
20241202,202100,21562760,5520,5520,5520,5520,0
|
|
20241202,202000,21562760,5520,5520,5520,5520,0
|
|
20241202,201900,21562760,5520,5520,5520,5520,0
|
|
20241202,201800,21562760,5520,5520,5520,5520,0
|
|
20241202,201700,21562760,5520,5520,5520,5520,0
|
|
20241202,201600,21562760,5520,5520,5520,5520,0
|
|
20241202,201500,21562760,5520,5520,5520,5520,0
|
|
20241202,201400,21562760,5520,5520,5520,5520,0
|
|
20241202,201300,21562760,5520,5520,5520,5520,0
|
|
20241202,201200,21562760,5520,5520,5520,5520,0
|
|
20241202,201100,21562760,5520,5520,5520,5520,0
|
|
20241202,201000,21562760,5520,5520,5520,5520,0
|
|
20241202,200900,21562760,5520,5520,5520,5520,0
|
|
20241202,200800,21562760,5520,5520,5520,5520,37
|
|
20241202,200700,21562760,5520,5520,5520,5520,0
|
|
20241202,200600,21562760,5520,5520,5520,5520,0
|
|
20241202,200500,21562760,5520,5520,5520,5520,0
|
|
20241202,200400,21562760,5520,5520,5520,5520,0
|
|
20241202,200300,21562760,5520,5520,5520,5520,0
|
|
20241202,200200,21562760,5520,5520,5520,5520,0
|
|
20241202,200100,21562760,5520,5520,5520,5520,0
|
|
20241202,200000,21562760,5520,5520,5520,5520,0
|
|
20241202,195900,21562760,5520,5520,5520,5520,0
|
|
20241202,195800,21562760,5520,5520,5520,5520,0
|
|
20241202,195700,21562760,5520,5520,5520,5520,0
|
|
20241202,195600,21562760,5520,5520,5520,5520,0
|
|
20241202,195500,21562760,5520,5520,5520,5520,0
|
|
20241202,195400,21562760,5520,5520,5520,5520,0
|
|
20241202,195300,21562760,5520,5520,5520,5520,0
|
|
20241202,195200,21562760,5520,5520,5520,5520,0
|
|
20241202,195100,21562760,5520,5520,5520,5520,0
|
|
20241202,195000,21562760,5520,5520,5520,5520,0
|
|
20241202,194900,21562760,5520,5520,5520,5520,0
|
|
20241202,194800,21562760,5520,5520,5520,5520,0
|
|
20241202,194700,21562760,5520,5520,5520,5520,0
|
|
20241202,194600,21562760,5520,5520,5520,5520,0
|
|
20241202,194500,21562760,5520,5520,5520,5520,0
|
|
20241202,194400,21562760,5520,5520,5520,5520,0
|
|
20241202,194300,21562760,5520,5520,5520,5520,0
|
|
20241202,194200,21562760,5520,5520,5520,5520,0
|
|
20241202,194100,21562760,5520,5520,5520,5520,0
|
|
20241202,194000,21562760,5520,5520,5520,5520,0
|
|
20241202,193900,21562760,5520,5520,5520,5520,0
|
|
20241202,193800,21562760,5520,5520,5520,5520,37
|
|
20241202,193700,21562760,5520,5520,5520,5520,0
|
|
20241202,193600,21562760,5520,5520,5520,5520,0
|
|
20241202,193500,21562760,5520,5520,5520,5520,0
|
|
20241202,193400,21562760,5520,5520,5520,5520,0
|
|
20241202,193300,21562760,5520,5520,5520,5520,0
|
|
20241202,193200,21562760,5520,5520,5520,5520,0
|
|
20241202,193100,21562760,5520,5520,5520,5520,0
|
|
20241202,193000,21562760,5520,5520,5520,5520,0
|
|
20241202,192900,21562760,5520,5520,5520,5520,0
|
|
20241202,192800,21562760,5520,5520,5520,5520,0
|
|
20241202,192700,21562760,5520,5520,5520,5520,0
|
|
20241202,192600,21562760,5520,5520,5520,5520,0
|
|
20241202,192500,21562760,5520,5520,5520,5520,0
|
|
20241202,192400,21562760,5520,5520,5520,5520,0
|
|
20241202,192300,21562760,5520,5520,5520,5520,0
|
|
20241202,192200,21562760,5520,5520,5520,5520,0
|
|
20241202,192100,21562760,5520,5520,5520,5520,0
|
|
20241202,192000,21562760,5520,5520,5520,5520,0
|
|
20241202,191900,21562760,5520,5520,5520,5520,0
|
|
20241202,191800,21562760,5520,5520,5520,5520,0
|
|
20241202,191700,21562760,5520,5520,5520,5520,0
|
|
20241202,191600,21562760,5520,5520,5520,5520,0
|
|
20241202,191500,21562760,5520,5520,5520,5520,0
|
|
20241202,191400,21562760,5520,5520,5520,5520,0
|
|
20241202,191300,21562760,5520,5520,5520,5520,0
|
|
20241202,191200,21562760,5520,5520,5520,5520,0
|
|
20241202,191100,21562760,5520,5520,5520,5520,0
|
|
20241202,191000,21562760,5520,5520,5520,5520,0
|
|
20241202,190900,21562760,5520,5520,5520,5520,0
|
|
20241202,190800,21562760,5520,5520,5520,5520,37
|
|
20241202,190700,21562760,5520,5520,5520,5520,0
|
|
20241202,190600,21562760,5520,5520,5520,5520,0
|
|
20241202,190500,21562760,5520,5520,5520,5520,0
|
|
20241202,190400,21562760,5520,5520,5520,5520,0
|
|
20241202,190300,21562760,5520,5520,5520,5520,0
|
|
20241202,190200,21562760,5520,5520,5520,5520,0
|
|
20241202,190100,21562760,5520,5520,5520,5520,0
|
|
20241202,190000,21562760,5520,5520,5520,5520,0
|
|
20241202,185900,21562760,5520,5520,5520,5520,0
|
|
20241202,185800,21562760,5520,5520,5520,5520,0
|
|
20241202,185700,21562760,5520,5520,5520,5520,0
|
|
20241202,185600,21562760,5520,5520,5520,5520,0
|
|
20241202,185500,21562760,5520,5520,5520,5520,0
|
|
20241202,185400,21562760,5520,5520,5520,5520,0
|
|
20241202,185300,21562760,5520,5520,5520,5520,0
|
|
20241202,185200,21562760,5520,5520,5520,5520,0
|
|
20241202,185100,21562760,5520,5520,5520,5520,0
|
|
20241202,185000,21562760,5520,5520,5520,5520,0
|
|
20241202,184900,21562760,5520,5520,5520,5520,0
|
|
20241202,184800,21562760,5520,5520,5520,5520,0
|
|
20241202,184700,21562760,5520,5520,5520,5520,0
|
|
20241202,184600,21562760,5520,5520,5520,5520,0
|
|
20241202,184500,21562760,5520,5520,5520,5520,0
|
|
20241202,184400,21562760,5520,5520,5520,5520,0
|
|
20241202,184300,21562760,5520,5520,5520,5520,0
|
|
20241202,184200,21562760,5520,5520,5520,5520,0
|
|
20241202,184100,21562760,5520,5520,5520,5520,0
|
|
20241202,184000,21562760,5520,5520,5520,5520,0
|
|
20241202,183900,21562760,5520,5520,5520,5520,0
|
|
20241202,183800,21562760,5520,5520,5520,5520,37
|
|
20241202,183700,21562760,5520,5520,5520,5520,0
|
|
20241202,183600,21562760,5520,5520,5520,5520,0
|
|
20241202,183500,21562760,5520,5520,5520,5520,0
|
|
20241202,183400,21562760,5520,5520,5520,5520,0
|
|
20241202,183300,21562760,5520,5520,5520,5520,0
|
|
20241202,183200,21562760,5520,5520,5520,5520,0
|
|
20241202,183100,21562760,5520,5520,5520,5520,0
|
|
20241202,183000,21562760,5520,5520,5520,5520,0
|
|
20241202,182900,21562760,5520,5520,5520,5520,0
|
|
20241202,182800,21562760,5520,5520,5520,5520,0
|
|
20241202,182700,21562760,5520,5520,5520,5520,0
|
|
20241202,182600,21562760,5520,5520,5520,5520,0
|
|
20241202,182500,21562760,5520,5520,5520,5520,0
|
|
20241202,182400,21562760,5520,5520,5520,5520,0
|
|
20241202,182300,21562760,5520,5520,5520,5520,0
|
|
20241202,182200,21562760,5520,5520,5520,5520,0
|
|
20241202,182100,21562760,5520,5520,5520,5520,0
|
|
20241202,182000,21562760,5520,5520,5520,5520,0
|
|
20241202,181900,21562760,5520,5520,5520,5520,0
|
|
20241202,181800,21562760,5520,5520,5520,5520,0
|
|
20241202,181700,21562760,5520,5520,5520,5520,0
|
|
20241202,181600,21562760,5520,5520,5520,5520,0
|
|
20241202,181500,21562760,5520,5520,5520,5520,0
|
|
20241202,181400,21562760,5520,5520,5520,5520,0
|
|
20241202,181300,21562760,5520,5520,5520,5520,0
|
|
20241202,181200,21562760,5520,5520,5520,5520,0
|
|
20241202,181100,21562760,5520,5520,5520,5520,0
|
|
20241202,181000,21562760,5520,5520,5520,5520,0
|
|
20241202,180900,21562760,5520,5520,5520,5520,0
|
|
20241202,180800,21562760,5520,5520,5520,5520,37
|
|
20241202,180700,21562760,5520,5520,5520,5520,0
|
|
20241202,180600,21562760,5520,5520,5520,5520,0
|
|
20241202,180500,21562760,5520,5520,5520,5520,0
|
|
20241202,180400,21562760,5520,5520,5520,5520,0
|
|
20241202,180300,21562760,5520,5520,5520,5520,0
|
|
20241202,180200,21562760,5520,5520,5520,5520,0
|
|
20241202,180100,21562760,5520,5520,5520,5520,0
|
|
20241202,180000,21562760,5520,5520,5520,5520,0
|
|
20241202,175900,21562760,5520,5520,5520,5520,0
|
|
20241202,175800,21562760,5520,5520,5520,5520,0
|
|
20241202,175700,21562760,5520,5520,5520,5520,0
|
|
20241202,175600,21562760,5520,5520,5520,5520,0
|
|
20241202,175500,21562760,5520,5520,5520,5520,0
|
|
20241202,175400,21562760,5520,5520,5520,5520,0
|
|
20241202,175300,21562760,5520,5520,5520,5520,0
|
|
20241202,175200,21562760,5520,5520,5520,5520,0
|
|
20241202,175100,21562760,5520,5520,5520,5520,0
|
|
20241202,175000,21562760,5520,5520,5520,5520,0
|
|
20241202,174900,21562760,5520,5520,5520,5520,0
|
|
20241202,174800,21562760,5520,5520,5520,5520,0
|
|
20241202,174700,21562760,5520,5520,5520,5520,0
|
|
20241202,174600,21562760,5520,5520,5520,5520,0
|
|
20241202,174500,21562760,5520,5520,5520,5520,0
|
|
20241202,174400,21562760,5520,5520,5520,5520,0
|
|
20241202,174300,21562760,5520,5520,5520,5520,0
|
|
20241202,174200,21562760,5520,5520,5520,5520,0
|
|
20241202,174100,21562760,5520,5520,5520,5520,0
|
|
20241202,174000,21562760,5520,5520,5520,5520,0
|
|
20241202,173900,21562760,5520,5520,5520,5520,0
|
|
20241202,173800,21562760,5520,5520,5520,5520,37
|
|
20241202,173700,21562760,5520,5520,5520,5520,0
|
|
20241202,173600,21562760,5520,5520,5520,5520,0
|
|
20241202,173500,21562760,5520,5520,5520,5520,0
|
|
20241202,173400,21562760,5520,5520,5520,5520,0
|
|
20241202,173300,21562760,5520,5520,5520,5520,0
|
|
20241202,173200,21562760,5520,5520,5520,5520,0
|
|
20241202,173100,21562760,5520,5520,5520,5520,0
|
|
20241202,173000,21562760,5520,5520,5520,5520,0
|
|
20241202,172900,21562760,5520,5520,5520,5520,0
|
|
20241202,172800,21562760,5520,5520,5520,5520,0
|
|
20241202,172700,21562760,5520,5520,5520,5520,0
|
|
20241202,172600,21562760,5520,5520,5520,5520,0
|
|
20241202,172500,21562760,5520,5520,5520,5520,0
|
|
20241202,172400,21562760,5520,5520,5520,5520,0
|
|
20241202,172300,21562760,5520,5520,5520,5520,0
|
|
20241202,172200,21562760,5520,5520,5520,5520,0
|
|
20241202,172100,21562760,5520,5520,5520,5520,0
|
|
20241202,172000,21562760,5520,5520,5520,5520,0
|
|
20241202,171900,21562760,5520,5520,5520,5520,0
|
|
20241202,171800,21562760,5520,5520,5520,5520,0
|
|
20241202,171700,21562760,5520,5520,5520,5520,0
|
|
20241202,171600,21562760,5520,5520,5520,5520,0
|
|
20241202,171500,21562760,5520,5520,5520,5520,0
|
|
20241202,171400,21562760,5520,5520,5520,5520,0
|
|
20241202,171300,21562760,5520,5520,5520,5520,0
|
|
20241202,171200,21562760,5520,5520,5520,5520,0
|
|
20241202,171100,21562760,5520,5520,5520,5520,0
|
|
20241202,171000,21562760,5520,5520,5520,5520,0
|
|
20241202,170900,21562760,5520,5520,5520,5520,0
|
|
20241202,170800,21562760,5520,5520,5520,5520,37
|
|
20241202,170700,21562760,5520,5520,5520,5520,0
|
|
20241202,170600,21562760,5520,5520,5520,5520,0
|
|
20241202,170500,21562760,5520,5520,5520,5520,0
|
|
20241202,170400,21562760,5520,5520,5520,5520,0
|
|
20241202,170300,21562760,5520,5520,5520,5520,0
|
|
20241202,170200,21562760,5520,5520,5520,5520,0
|
|
20241202,170100,21562760,5520,5520,5520,5520,0
|
|
20241202,170000,21562760,5520,5520,5520,5520,0
|
|
20241202,165900,21562760,5520,5520,5520,5520,0
|
|
20241202,165800,21562760,5520,5520,5520,5520,0
|
|
20241202,165700,21562760,5520,5520,5520,5520,0
|
|
20241202,165600,21562760,5520,5520,5520,5520,0
|
|
20241202,165500,21562760,5520,5520,5520,5520,0
|
|
20241202,165400,21562760,5520,5520,5520,5520,0
|
|
20241202,165300,21562760,5520,5520,5520,5520,0
|
|
20241202,165200,21562760,5520,5520,5520,5520,0
|
|
20241202,165100,21562760,5520,5520,5520,5520,0
|
|
20241202,165000,21562760,5520,5520,5520,5520,0
|
|
20241202,164900,21562760,5520,5520,5520,5520,0
|
|
20241202,164800,21562760,5520,5520,5520,5520,0
|
|
20241202,164700,21562760,5520,5520,5520,5520,0
|
|
20241202,164600,21562760,5520,5520,5520,5520,0
|
|
20241202,164500,21562760,5520,5520,5520,5520,0
|
|
20241202,164400,21562760,5520,5520,5520,5520,0
|
|
20241202,164300,21562760,5520,5520,5520,5520,0
|
|
20241202,164200,21562760,5520,5520,5520,5520,0
|
|
20241202,164100,21562760,5520,5520,5520,5520,0
|
|
20241202,164000,21562760,5520,5520,5520,5520,0
|
|
20241202,163900,21562760,5520,5520,5520,5520,0
|
|
20241202,163800,21562760,5520,5520,5520,5520,37
|
|
20241202,163700,21562760,5520,5520,5520,5520,0
|
|
20241202,163600,21562760,5520,5520,5520,5520,0
|
|
20241202,163500,21562760,5520,5520,5520,5520,0
|
|
20241202,163400,21562760,5520,5520,5520,5520,0
|
|
20241202,163300,21562760,5520,5520,5520,5520,0
|
|
20241202,163200,21562760,5520,5520,5520,5520,0
|
|
20241202,163100,21562760,5520,5520,5520,5520,0
|
|
20241202,163000,21562760,5520,5520,5520,5520,0
|
|
20241202,162900,21562760,5520,5520,5520,5520,0
|
|
20241202,162800,21562760,5520,5520,5520,5520,0
|
|
20241202,162700,21562760,5520,5520,5520,5520,0
|
|
20241202,162600,21562760,5520,5520,5520,5520,0
|
|
20241202,162500,21562760,5520,5520,5520,5520,0
|
|
20241202,162400,21562760,5520,5520,5520,5520,0
|
|
20241202,162300,21562760,5520,5520,5520,5520,0
|
|
20241202,162200,21562760,5520,5520,5520,5520,0
|
|
20241202,162100,21562760,5520,5520,5520,5520,0
|
|
20241202,162000,21562760,5520,5520,5520,5520,0
|
|
20241202,161900,21562760,5520,5520,5520,5520,0
|
|
20241202,161800,21562760,5520,5520,5520,5520,0
|
|
20241202,161700,21562760,5520,5520,5520,5520,0
|
|
20241202,161600,21562760,5520,5520,5520,5520,0
|
|
20241202,161500,21562760,5520,5520,5520,5520,0
|
|
20241202,161400,21562760,5520,5520,5520,5520,0
|
|
20241202,161300,21562760,5520,5520,5520,5520,0
|
|
20241202,161200,21562760,5520,5520,5520,5520,0
|
|
20241202,161100,21562760,5520,5520,5520,5520,0
|
|
20241202,161000,21562760,5520,5520,5520,5520,0
|
|
20241202,160900,21562760,5520,5520,5520,5520,0
|
|
20241202,160800,21562760,5520,5520,5520,5520,37
|
|
20241202,160700,21562760,5520,5520,5520,5520,0
|
|
20241202,160600,21562760,5520,5520,5520,5520,0
|
|
20241202,160500,21562760,5520,5520,5520,5520,0
|
|
20241202,160400,21562760,5520,5520,5520,5520,0
|
|
20241202,160300,21562760,5520,5520,5520,5520,0
|
|
20241202,160200,21562760,5520,5520,5520,5520,0
|
|
20241202,160100,21562760,5520,5520,5520,5520,0
|
|
20241202,160000,21562760,5520,5520,5520,5520,0
|
|
20241202,155900,21562760,5520,5520,5520,5520,0
|
|
20241202,155800,21562760,5520,5520,5520,5520,0
|
|
20241202,155700,21562760,5520,5520,5520,5520,0
|
|
20241202,155600,21562760,5520,5520,5520,5520,0
|
|
20241202,155500,21562760,5520,5520,5520,5520,0
|
|
20241202,155400,21562760,5520,5520,5520,5520,0
|
|
20241202,155300,21562760,5520,5520,5520,5520,0
|
|
20241202,155200,21562760,5520,5520,5520,5520,0
|
|
20241202,155100,21562760,5520,5520,5520,5520,0
|
|
20241202,155000,21562760,5520,5520,5520,5520,0
|
|
20241202,154900,21562760,5520,5520,5520,5520,0
|
|
20241202,154800,21562760,5520,5520,5520,5520,0
|
|
20241202,154700,21562760,5520,5520,5520,5520,0
|
|
20241202,154600,21562760,5520,5520,5520,5520,0
|
|
20241202,154500,21562760,5520,5520,5520,5520,0
|
|
20241202,154400,21562760,5520,5520,5520,5520,0
|
|
20241202,154300,21562760,5520,5520,5520,5520,0
|
|
20241202,154200,21562760,5520,5520,5520,5520,0
|
|
20241202,154100,21562760,5520,5520,5520,5520,0
|
|
20241202,154000,21562760,5520,5520,5520,5520,0
|
|
20241202,153900,21562760,5520,5520,5520,5520,0
|
|
20241202,153800,21562760,5520,5520,5520,5520,37
|
|
20241202,153700,21562760,5520,5520,5520,5520,0
|
|
20241202,153600,21562760,5520,5520,5520,5520,0
|
|
20241202,153500,21562760,5520,5520,5520,5520,0
|
|
20241202,153400,21562760,5520,5520,5520,5520,0
|
|
20241202,153300,21562760,5520,5520,5520,5520,0
|
|
20241202,153200,21562760,5520,5520,5520,5520,0
|
|
20241202,153100,21562760,5520,5520,5520,5520,0
|
|
20241202,153000,21562760,5520,5520,5520,5520,37
|
|
20241202,152900,21358520,5520,5520,5520,5520,0
|
|
20241202,152800,21358520,5520,5520,5520,5520,0
|
|
20241202,152700,21358520,5520,5520,5520,5520,0
|
|
20241202,152600,21358520,5520,5520,5520,5520,0
|
|
20241202,152500,21358520,5520,5520,5520,5520,0
|
|
20241202,152400,21358520,5520,5520,5520,5520,0
|
|
20241202,152300,21358520,5520,5520,5520,5520,0
|
|
20241202,152200,21358520,5520,5520,5520,5520,0
|
|
20241202,152100,21358520,5520,5520,5520,5520,0
|
|
20241202,152000,21358520,5520,5520,5520,5520,0
|
|
20241202,151900,21358520,5520,5520,5520,5520,0
|
|
20241202,151800,21358520,5520,5520,5520,5520,0
|
|
20241202,151700,21358520,5520,5500,5520,5500,95
|
|
20241202,151600,20835990,5500,5490,5500,5490,370
|
|
20241202,151500,18803640,5500,5500,5500,5500,0
|
|
20241202,151400,18803640,5500,5500,5500,5500,0
|
|
20241202,151300,18803640,5500,5500,5500,5500,0
|
|
20241202,151200,18803640,5500,5500,5500,5500,4
|
|
20241202,151100,18781640,5500,5500,5500,5500,0
|
|
20241202,151000,18781640,5500,5500,5500,5500,11
|
|
20241202,150900,18721140,5500,5500,5500,5500,0
|
|
20241202,150800,18721140,5500,5500,5500,5500,0
|
|
20241202,150700,18721140,5500,5500,5500,5500,0
|
|
20241202,150600,18721140,5500,5500,5500,5500,0
|
|
20241202,150500,18721140,5500,5500,5500,5500,0
|
|
20241202,150400,18721140,5500,5500,5500,5500,0
|
|
20241202,150300,18721140,5500,5500,5500,5500,0
|
|
20241202,150200,18721140,5500,5500,5500,5500,0
|
|
20241202,150100,18721140,5500,5500,5500,5500,0
|
|
20241202,150000,18721140,5500,5500,5500,5500,0
|
|
20241202,145900,18721140,5500,5500,5500,5500,0
|
|
20241202,145800,18721140,5500,5500,5500,5500,452
|
|
20241202,145700,16235140,5500,5500,5500,5500,0
|
|
20241202,145600,16235140,5500,5500,5500,5500,0
|
|
20241202,145500,16235140,5500,5500,5500,5500,0
|
|
20241202,145400,16235140,5500,5500,5500,5500,0
|
|
20241202,145300,16235140,5500,5500,5500,5500,0
|
|
20241202,145200,16235140,5500,5500,5500,5500,10
|
|
20241202,145100,16180140,5500,5500,5500,5500,0
|
|
20241202,145000,16180140,5500,5500,5500,5500,0
|
|
20241202,144900,16180140,5500,5500,5500,5500,0
|
|
20241202,144800,16180140,5500,5500,5500,5500,0
|
|
20241202,144700,16180140,5500,5500,5500,5500,0
|
|
20241202,144600,16180140,5500,5500,5500,5500,0
|
|
20241202,144500,16180140,5500,5500,5500,5500,0
|
|
20241202,144400,16180140,5500,5500,5500,5500,0
|
|
20241202,144300,16180140,5500,5500,5500,5500,0
|
|
20241202,144200,16180140,5500,5500,5500,5500,0
|
|
20241202,144100,16180140,5500,5500,5500,5500,0
|
|
20241202,144000,16180140,5500,5500,5500,5500,0
|
|
20241202,143900,16180140,5500,5500,5500,5500,3
|
|
20241202,143800,16163640,5490,5490,5490,5490,0
|
|
20241202,143700,16163640,5490,5490,5490,5490,79
|
|
20241202,143600,15729930,5500,5490,5500,5490,203
|
|
20241202,143500,14615430,5500,5500,5500,5500,0
|
|
20241202,143400,14615430,5500,5500,5500,5500,0
|
|
20241202,143300,14615430,5500,5500,5500,5500,0
|
|
20241202,143200,14615430,5500,5500,5500,5500,0
|
|
20241202,143100,14615430,5500,5500,5500,5500,0
|
|
20241202,143000,14615430,5500,5500,5500,5500,0
|
|
20241202,142900,14615430,5500,5500,5500,5500,0
|
|
20241202,142800,14615430,5500,5500,5500,5500,0
|
|
20241202,142700,14615430,5500,5500,5500,5500,0
|
|
20241202,142600,14615430,5500,5500,5500,5500,0
|
|
20241202,142500,14615430,5500,5500,5500,5500,0
|
|
20241202,142400,14615430,5500,5500,5500,5500,0
|
|
20241202,142300,14615430,5500,5500,5500,5500,0
|
|
20241202,142200,14615430,5500,5500,5500,5500,0
|
|
20241202,142100,14615430,5500,5500,5500,5500,0
|
|
20241202,142000,14615430,5500,5500,5500,5500,0
|
|
20241202,141900,14615430,5500,5500,5500,5500,0
|
|
20241202,141800,14615430,5500,5500,5500,5500,0
|
|
20241202,141700,14615430,5500,5500,5500,5500,0
|
|
20241202,141600,14615430,5500,5500,5500,5500,0
|
|
20241202,141500,14615430,5500,5500,5500,5500,0
|
|
20241202,141400,14615430,5500,5500,5500,5500,0
|
|
20241202,141300,14615430,5500,5500,5500,5500,0
|
|
20241202,141200,14615430,5500,5500,5500,5500,0
|
|
20241202,141100,14615430,5500,5500,5500,5500,0
|
|
20241202,141000,14615430,5500,5500,5500,5500,0
|
|
20241202,140900,14615430,5500,5500,5500,5500,0
|
|
20241202,140800,14615430,5500,5500,5500,5500,0
|
|
20241202,140700,14615430,5500,5500,5500,5500,0
|
|
20241202,140600,14615430,5500,5500,5500,5500,0
|
|
20241202,140500,14615430,5500,5500,5500,5500,0
|
|
20241202,140400,14615430,5500,5500,5500,5500,0
|
|
20241202,140300,14615430,5500,5500,5500,5500,0
|
|
20241202,140200,14615430,5500,5500,5500,5500,0
|
|
20241202,140100,14615430,5500,5500,5500,5500,0
|
|
20241202,140000,14615430,5500,5500,5500,5500,0
|
|
20241202,135900,14615430,5500,5500,5500,5500,8
|
|
20241202,135800,14571430,5500,5500,5500,5500,0
|
|
20241202,135700,14571430,5500,5500,5500,5500,0
|
|
20241202,135600,14571430,5500,5500,5500,5500,0
|
|
20241202,135500,14571430,5500,5490,5500,5490,154
|
|
20241202,135400,13725940,5490,5490,5490,5490,1
|
|
20241202,135300,13720450,5490,5490,5490,5490,0
|
|
20241202,135200,13720450,5490,5490,5490,5490,0
|
|
20241202,135100,13720450,5490,5490,5490,5490,0
|
|
20241202,135000,13720450,5490,5490,5490,5490,0
|
|
20241202,134900,13720450,5490,5490,5490,5490,0
|
|
20241202,134800,13720450,5490,5490,5490,5490,0
|
|
20241202,134700,13720450,5490,5490,5490,5490,0
|
|
20241202,134600,13720450,5490,5490,5490,5490,0
|
|
20241202,134500,13720450,5490,5490,5490,5490,0
|
|
20241202,134400,13720450,5490,5490,5490,5490,0
|
|
20241202,134300,13720450,5490,5490,5490,5490,0
|
|
20241202,134200,13720450,5490,5490,5490,5490,0
|
|
20241202,134100,13720450,5490,5490,5490,5490,0
|
|
20241202,134000,13720450,5490,5490,5490,5490,0
|
|
20241202,133900,13720450,5490,5490,5490,5490,0
|
|
20241202,133800,13720450,5490,5490,5490,5490,0
|
|
20241202,133700,13720450,5490,5490,5490,5490,0
|
|
20241202,133600,13720450,5490,5490,5490,5490,0
|
|
20241202,133500,13720450,5490,5490,5490,5490,0
|
|
20241202,133400,13720450,5490,5490,5490,5490,0
|
|
20241202,133300,13720450,5490,5490,5490,5490,0
|
|
20241202,133200,13720450,5490,5490,5490,5490,0
|
|
20241202,133100,13720450,5490,5490,5490,5490,0
|
|
20241202,133000,13720450,5490,5490,5490,5490,0
|
|
20241202,132900,13720450,5490,5490,5490,5490,0
|
|
20241202,132800,13720450,5490,5490,5490,5490,0
|
|
20241202,132700,13720450,5490,5490,5490,5490,0
|
|
20241202,132600,13720450,5490,5490,5490,5490,0
|
|
20241202,132500,13720450,5490,5490,5490,5490,0
|
|
20241202,132400,13720450,5490,5490,5490,5490,0
|
|
20241202,132300,13720450,5490,5490,5490,5490,0
|
|
20241202,132200,13720450,5490,5490,5490,5490,0
|
|
20241202,132100,13720450,5490,5490,5490,5490,0
|
|
20241202,132000,13720450,5490,5490,5490,5490,0
|
|
20241202,131900,13720450,5490,5490,5490,5490,0
|
|
20241202,131800,13720450,5490,5490,5490,5490,5
|
|
20241202,131700,13693000,5490,5490,5490,5490,0
|
|
20241202,131600,13693000,5490,5490,5490,5490,0
|
|
20241202,131500,13693000,5490,5490,5490,5490,0
|
|
20241202,131400,13693000,5490,5490,5490,5490,0
|
|
20241202,131300,13693000,5490,5490,5490,5490,0
|
|
20241202,131200,13693000,5490,5490,5490,5490,0
|
|
20241202,131100,13693000,5490,5490,5490,5490,0
|
|
20241202,131000,13693000,5490,5490,5490,5490,0
|
|
20241202,130900,13693000,5490,5490,5490,5490,0
|
|
20241202,130800,13693000,5490,5490,5490,5490,0
|
|
20241202,130700,13693000,5490,5490,5490,5490,0
|
|
20241202,130600,13693000,5490,5490,5490,5490,0
|
|
20241202,130500,13693000,5490,5490,5490,5490,0
|
|
20241202,130400,13693000,5490,5490,5490,5490,0
|
|
20241202,130300,13693000,5490,5490,5490,5490,0
|
|
20241202,130200,13693000,5490,5490,5490,5490,0
|
|
20241202,130100,13693000,5490,5490,5490,5490,0
|
|
20241202,130000,13693000,5490,5490,5490,5490,0
|
|
20241202,125900,13693000,5490,5490,5490,5490,0
|
|
20241202,125800,13693000,5490,5490,5490,5490,0
|
|
20241202,125700,13693000,5490,5490,5490,5490,0
|
|
20241202,125600,13693000,5490,5490,5490,5490,0
|
|
20241202,125500,13693000,5490,5490,5490,5490,0
|
|
20241202,125400,13693000,5490,5490,5490,5490,0
|
|
20241202,125300,13693000,5490,5490,5490,5490,0
|
|
20241202,125200,13693000,5490,5490,5490,5490,0
|
|
20241202,125100,13693000,5490,5490,5490,5490,5
|
|
20241202,125000,13665550,5490,5490,5490,5490,0
|
|
20241202,124900,13665550,5490,5490,5490,5490,0
|
|
20241202,124800,13665550,5490,5490,5490,5490,0
|
|
20241202,124700,13665550,5490,5490,5490,5490,0
|
|
20241202,124600,13665550,5490,5490,5490,5490,83
|
|
20241202,124500,13209880,5490,5490,5490,5490,0
|
|
20241202,124400,13209880,5490,5490,5490,5490,51
|
|
20241202,124300,12929890,5500,5500,5500,5500,0
|
|
20241202,124200,12929890,5500,5500,5500,5500,0
|
|
20241202,124100,12929890,5500,5500,5500,5500,0
|
|
20241202,124000,12929890,5500,5500,5500,5500,0
|
|
20241202,123900,12929890,5500,5500,5500,5500,0
|
|
20241202,123800,12929890,5500,5500,5500,5500,0
|
|
20241202,123700,12929890,5500,5500,5500,5500,0
|
|
20241202,123600,12929890,5500,5500,5500,5500,0
|
|
20241202,123500,12929890,5500,5500,5500,5500,0
|
|
20241202,123400,12929890,5500,5500,5500,5500,0
|
|
20241202,123300,12929890,5500,5500,5500,5500,0
|
|
20241202,123200,12929890,5500,5500,5500,5500,0
|
|
20241202,123100,12929890,5500,5500,5500,5500,0
|
|
20241202,123000,12929890,5500,5500,5500,5500,0
|
|
20241202,122900,12929890,5500,5500,5500,5500,0
|
|
20241202,122800,12929890,5500,5500,5500,5500,0
|
|
20241202,122700,12929890,5500,5500,5500,5500,0
|
|
20241202,122600,12929890,5500,5500,5500,5500,0
|
|
20241202,122500,12929890,5500,5500,5500,5500,0
|
|
20241202,122400,12929890,5500,5500,5500,5500,0
|
|
20241202,122300,12929890,5500,5500,5500,5500,0
|
|
20241202,122200,12929890,5500,5500,5500,5500,0
|
|
20241202,122100,12929890,5500,5500,5500,5500,0
|
|
20241202,122000,12929890,5500,5500,5500,5500,0
|
|
20241202,121900,12929890,5500,5500,5500,5500,11
|
|
20241202,121800,12869390,5490,5490,5490,5490,0
|
|
20241202,121700,12869390,5490,5490,5490,5490,0
|
|
20241202,121600,12869390,5490,5490,5490,5490,3
|
|
20241202,121500,12852920,5490,5490,5490,5490,0
|
|
20241202,121400,12852920,5490,5490,5490,5490,0
|
|
20241202,121300,12852920,5490,5490,5490,5490,0
|
|
20241202,121200,12852920,5490,5490,5490,5490,0
|
|
20241202,121100,12852920,5490,5490,5490,5490,0
|
|
20241202,121000,12852920,5490,5490,5490,5490,0
|
|
20241202,120900,12852920,5490,5490,5490,5490,0
|
|
20241202,120800,12852920,5490,5490,5490,5490,0
|
|
20241202,120700,12852920,5490,5490,5490,5490,0
|
|
20241202,120600,12852920,5490,5490,5490,5490,0
|
|
20241202,120500,12852920,5490,5490,5490,5490,0
|
|
20241202,120400,12852920,5490,5490,5490,5490,0
|
|
20241202,120300,12852920,5490,5490,5490,5490,0
|
|
20241202,120200,12852920,5490,5490,5490,5490,0
|
|
20241202,120100,12852920,5490,5490,5490,5490,0
|
|
20241202,120000,12852920,5490,5490,5490,5490,0
|
|
20241202,115900,12852920,5490,5490,5490,5490,0
|
|
20241202,115800,12852920,5490,5490,5490,5490,196
|
|
20241202,115700,11776880,5500,5500,5500,5500,0
|
|
20241202,115600,11776880,5500,5500,5500,5500,0
|
|
20241202,115500,11776880,5500,5500,5500,5500,0
|
|
20241202,115400,11776880,5500,5500,5500,5500,0
|
|
20241202,115300,11776880,5500,5490,5500,5490,62
|
|
20241202,115200,11436480,5500,5500,5500,5500,0
|
|
20241202,115100,11436480,5500,5500,5500,5500,0
|
|
20241202,115000,11436480,5500,5500,5500,5500,0
|
|
20241202,114900,11436480,5500,5500,5500,5500,0
|
|
20241202,114800,11436480,5500,5500,5500,5500,0
|
|
20241202,114700,11436480,5500,5500,5500,5500,0
|
|
20241202,114600,11436480,5500,5500,5500,5500,0
|
|
20241202,114500,11436480,5500,5500,5500,5500,0
|
|
20241202,114400,11436480,5500,5500,5500,5500,0
|
|
20241202,114300,11436480,5500,5500,5500,5500,0
|
|
20241202,114200,11436480,5500,5500,5500,5500,0
|
|
20241202,114100,11436480,5500,5500,5500,5500,0
|
|
20241202,114000,11436480,5500,5500,5500,5500,0
|
|
20241202,113900,11436480,5500,5500,5500,5500,0
|
|
20241202,113800,11436480,5500,5500,5500,5500,0
|
|
20241202,113700,11436480,5500,5500,5500,5500,0
|
|
20241202,113600,11436480,5500,5500,5500,5500,0
|
|
20241202,113500,11436480,5500,5500,5500,5500,0
|
|
20241202,113400,11436480,5500,5500,5500,5500,5
|
|
20241202,113300,11408980,5500,5500,5500,5500,0
|
|
20241202,113200,11408980,5500,5500,5500,5500,0
|
|
20241202,113100,11408980,5500,5500,5500,5500,0
|
|
20241202,113000,11408980,5500,5500,5500,5500,0
|
|
20241202,112900,11408980,5500,5500,5500,5500,0
|
|
20241202,112800,11408980,5500,5500,5500,5500,0
|
|
20241202,112700,11408980,5500,5500,5500,5500,0
|
|
20241202,112600,11408980,5500,5500,5500,5500,0
|
|
20241202,112500,11408980,5500,5500,5500,5500,0
|
|
20241202,112400,11408980,5500,5500,5500,5500,0
|
|
20241202,112300,11408980,5500,5500,5500,5500,10
|
|
20241202,112200,11353980,5500,5500,5500,5500,0
|
|
20241202,112100,11353980,5500,5500,5500,5500,0
|
|
20241202,112000,11353980,5500,5500,5500,5500,0
|
|
20241202,111900,11353980,5500,5500,5500,5500,0
|
|
20241202,111800,11353980,5500,5500,5500,5500,0
|
|
20241202,111700,11353980,5500,5500,5500,5500,0
|
|
20241202,111600,11353980,5500,5500,5500,5500,0
|
|
20241202,111500,11353980,5500,5500,5500,5500,0
|
|
20241202,111400,11353980,5500,5500,5500,5500,0
|
|
20241202,111300,11353980,5500,5500,5500,5500,0
|
|
20241202,111200,11353980,5500,5500,5500,5500,0
|
|
20241202,111100,11353980,5500,5500,5500,5500,0
|
|
20241202,111000,11353980,5500,5500,5500,5500,0
|
|
20241202,110900,11353980,5500,5500,5500,5500,0
|
|
20241202,110800,11353980,5500,5500,5500,5500,0
|
|
20241202,110700,11353980,5500,5500,5500,5500,0
|
|
20241202,110600,11353980,5500,5500,5500,5500,0
|
|
20241202,110500,11353980,5500,5500,5500,5500,0
|
|
20241202,110400,11353980,5500,5500,5500,5500,5
|
|
20241202,110300,11326480,5500,5500,5500,5500,0
|
|
20241202,110200,11326480,5500,5500,5500,5500,0
|
|
20241202,110100,11326480,5500,5500,5500,5500,0
|
|
20241202,110000,11326480,5500,5500,5500,5500,0
|
|
20241202,105900,11326480,5500,5500,5500,5500,6
|
|
20241202,105800,11293480,5500,5500,5500,5500,0
|
|
20241202,105700,11293480,5500,5500,5500,5500,0
|
|
20241202,105600,11293480,5500,5500,5500,5500,0
|
|
20241202,105500,11293480,5500,5500,5500,5500,0
|
|
20241202,105400,11293480,5500,5500,5500,5500,0
|
|
20241202,105300,11293480,5500,5500,5500,5500,0
|
|
20241202,105200,11293480,5500,5500,5500,5500,0
|
|
20241202,105100,11293480,5500,5500,5500,5500,10
|
|
20241202,105000,11238480,5500,5500,5500,5500,0
|
|
20241202,104900,11238480,5500,5500,5500,5500,0
|
|
20241202,104800,11238480,5500,5500,5500,5500,0
|
|
20241202,104700,11238480,5500,5500,5500,5500,0
|
|
20241202,104600,11238480,5500,5500,5500,5500,0
|
|
20241202,104500,11238480,5500,5500,5500,5500,0
|
|
20241202,104400,11238480,5500,5500,5500,5500,0
|
|
20241202,104300,11238480,5500,5500,5500,5500,0
|
|
20241202,104200,11238480,5500,5500,5500,5500,0
|
|
20241202,104100,11238480,5500,5500,5500,5500,0
|
|
20241202,104000,11238480,5500,5500,5500,5500,0
|
|
20241202,103900,11238480,5500,5500,5500,5490,499
|
|
20241202,103800,8493990,5500,5500,5500,5500,0
|
|
20241202,103700,8493990,5500,5500,5500,5500,0
|
|
20241202,103600,8493990,5500,5500,5500,5500,1
|
|
20241202,103500,8488490,5500,5500,5500,5500,0
|
|
20241202,103400,8488490,5500,5500,5500,5500,1
|
|
20241202,103300,8482990,5500,5500,5500,5500,0
|
|
20241202,103200,8482990,5500,5500,5500,5500,0
|
|
20241202,103100,8482990,5500,5500,5500,5500,20
|
|
20241202,103000,8372990,5500,5500,5500,5500,0
|
|
20241202,102900,8372990,5500,5500,5500,5500,0
|
|
20241202,102800,8372990,5500,5500,5500,5500,0
|
|
20241202,102700,8372990,5500,5500,5500,5500,0
|
|
20241202,102600,8372990,5500,5500,5500,5500,0
|
|
20241202,102500,8372990,5500,5500,5500,5500,0
|
|
20241202,102400,8372990,5500,5500,5500,5500,0
|
|
20241202,102300,8372990,5500,5500,5500,5500,0
|
|
20241202,102200,8372990,5500,5500,5500,5500,0
|
|
20241202,102100,8372990,5500,5500,5500,5500,0
|
|
20241202,102000,8372990,5500,5500,5500,5500,0
|
|
20241202,101900,8372990,5500,5500,5500,5500,0
|
|
20241202,101800,8372990,5500,5500,5500,5500,0
|
|
20241202,101700,8372990,5500,5500,5500,5500,0
|
|
20241202,101600,8372990,5500,5500,5500,5500,0
|
|
20241202,101500,8372990,5500,5500,5500,5500,0
|
|
20241202,101400,8372990,5500,5500,5500,5500,0
|
|
20241202,101300,8372990,5500,5500,5500,5500,0
|
|
20241202,101200,8372990,5500,5500,5500,5500,0
|
|
20241202,101100,8372990,5500,5500,5500,5500,1
|
|
20241202,101000,8367490,5500,5500,5500,5500,0
|
|
20241202,100900,8367490,5500,5500,5500,5500,0
|
|
20241202,100800,8367490,5500,5500,5500,5500,0
|
|
20241202,100700,8367490,5500,5500,5500,5500,0
|
|
20241202,100600,8367490,5500,5500,5500,5500,0
|
|
20241202,100500,8367490,5500,5500,5500,5500,0
|
|
20241202,100400,8367490,5500,5500,5500,5500,1
|
|
20241202,100300,8361990,5500,5500,5500,5500,2
|
|
20241202,100200,8350990,5500,5500,5500,5500,0
|
|
20241202,100100,8350990,5500,5500,5500,5500,0
|
|
20241202,100000,8350990,5500,5500,5500,5500,0
|
|
20241202,095900,8350990,5500,5500,5500,5500,0
|
|
20241202,095800,8350990,5500,5500,5500,5500,38
|
|
20241202,095700,8141990,5500,5500,5500,5500,0
|
|
20241202,095600,8141990,5500,5500,5500,5500,0
|
|
20241202,095500,8141990,5500,5500,5500,5500,0
|
|
20241202,095400,8141990,5500,5500,5500,5500,0
|
|
20241202,095300,8141990,5500,5500,5500,5500,1
|
|
20241202,095200,8136490,5500,5500,5500,5500,1
|
|
20241202,095100,8130990,5500,5500,5500,5500,0
|
|
20241202,095000,8130990,5500,5500,5500,5500,0
|
|
20241202,094900,8130990,5500,5500,5500,5500,0
|
|
20241202,094800,8130990,5500,5500,5500,5500,0
|
|
20241202,094700,8130990,5500,5500,5500,5500,0
|
|
20241202,094600,8130990,5500,5500,5500,5500,0
|
|
20241202,094500,8130990,5500,5500,5500,5500,0
|
|
20241202,094400,8130990,5500,5500,5500,5500,0
|
|
20241202,094300,8130990,5500,5500,5500,5500,0
|
|
20241202,094200,8130990,5500,5500,5500,5500,0
|
|
20241202,094100,8130990,5500,5500,5500,5500,5
|
|
20241202,094000,8103490,5500,5500,5500,5500,0
|
|
20241202,093900,8103490,5500,5500,5500,5500,0
|
|
20241202,093800,8103490,5500,5490,5500,5490,10
|
|
20241202,093700,8048580,5490,5490,5490,5490,0
|
|
20241202,093600,8048580,5490,5490,5490,5490,0
|
|
20241202,093500,8048580,5490,5490,5490,5490,0
|
|
20241202,093400,8048580,5490,5490,5490,5490,3
|
|
20241202,093300,8032110,5490,5490,5490,5490,5
|
|
20241202,093200,8004660,5500,5500,5500,5500,0
|
|
20241202,093100,8004660,5500,5500,5500,5500,0
|
|
20241202,093000,8004660,5500,5500,5500,5500,0
|
|
20241202,092900,8004660,5500,5500,5500,5500,2
|
|
20241202,092800,7993660,5500,5490,5500,5490,64
|
|
20241202,092700,7642140,5500,5500,5500,5500,0
|
|
20241202,092600,7642140,5500,5500,5500,5500,1
|
|
20241202,092500,7636640,5490,5490,5490,5490,0
|
|
20241202,092400,7636640,5490,5490,5490,5490,0
|
|
20241202,092300,7636640,5490,5490,5490,5490,0
|
|
20241202,092200,7636640,5490,5490,5490,5490,0
|
|
20241202,092100,7636640,5490,5490,5490,5490,0
|
|
20241202,092000,7636640,5490,5490,5490,5490,0
|
|
20241202,091900,7636640,5490,5490,5490,5490,0
|
|
20241202,091800,7636640,5490,5490,5490,5490,0
|
|
20241202,091700,7636640,5490,5490,5490,5490,5
|
|
20241202,091600,7609190,5500,5500,5500,5500,53
|
|
20241202,091500,7317690,5500,5500,5500,5500,0
|
|
20241202,091400,7317690,5500,5500,5500,5500,1166
|
|
20241202,091300,904690,5520,5520,5520,5520,1
|
|
20241202,091200,899170,5510,5510,5510,5510,0
|
|
20241202,091100,899170,5510,5500,5510,5500,44
|
|
20241202,091000,657130,5510,5510,5510,5510,0
|
|
20241202,090900,657130,5510,5510,5510,5510,0
|
|
20241202,090800,657130,5510,5510,5510,5510,0
|
|
20241202,090700,657130,5510,5510,5510,5510,0
|
|
20241202,090600,657130,5510,5510,5510,5510,0
|
|
20241202,090500,657130,5510,5510,5510,5510,1
|
|
20241202,090400,651620,5480,5480,5480,5480,5
|
|
20241202,090300,624220,5530,5530,5530,5530,30
|
|
20241202,090200,458320,5530,5530,5530,5530,0
|
|
20241202,090100,458320,5530,5530,5530,5530,1
|
|
20241202,090000,452790,5530,5430,5530,5430,83
|