700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,203700,39443160,5670,5670,5670,5670,735
|
|
20241203,203600,39443160,5670,5670,5670,5670,0
|
|
20241203,203500,39443160,5670,5670,5670,5670,0
|
|
20241203,203400,39443160,5670,5670,5670,5670,0
|
|
20241203,203300,39443160,5670,5670,5670,5670,0
|
|
20241203,203200,39443160,5670,5670,5670,5670,0
|
|
20241203,203100,39443160,5670,5670,5670,5670,0
|
|
20241203,203000,39443160,5670,5670,5670,5670,0
|
|
20241203,202900,39443160,5670,5670,5670,5670,0
|
|
20241203,202800,39443160,5670,5670,5670,5670,0
|
|
20241203,202700,39443160,5670,5670,5670,5670,0
|
|
20241203,202600,39443160,5670,5670,5670,5670,0
|
|
20241203,202500,39443160,5670,5670,5670,5670,0
|
|
20241203,202400,39443160,5670,5670,5670,5670,0
|
|
20241203,202300,39443160,5670,5670,5670,5670,0
|
|
20241203,202200,39443160,5670,5670,5670,5670,0
|
|
20241203,202100,39443160,5670,5670,5670,5670,0
|
|
20241203,202000,39443160,5670,5670,5670,5670,0
|
|
20241203,201900,39443160,5670,5670,5670,5670,0
|
|
20241203,201800,39443160,5670,5670,5670,5670,0
|
|
20241203,201700,39443160,5670,5670,5670,5670,0
|
|
20241203,201600,39443160,5670,5670,5670,5670,0
|
|
20241203,201500,39443160,5670,5670,5670,5670,0
|
|
20241203,201400,39443160,5670,5670,5670,5670,0
|
|
20241203,201300,39443160,5670,5670,5670,5670,0
|
|
20241203,201200,39443160,5670,5670,5670,5670,0
|
|
20241203,201100,39443160,5670,5670,5670,5670,0
|
|
20241203,201000,39443160,5670,5670,5670,5670,0
|
|
20241203,200900,39443160,5670,5670,5670,5670,0
|
|
20241203,200800,39443160,5670,5670,5670,5670,0
|
|
20241203,200700,39443160,5670,5670,5670,5670,735
|
|
20241203,200600,39443160,5670,5670,5670,5670,0
|
|
20241203,200500,39443160,5670,5670,5670,5670,0
|
|
20241203,200400,39443160,5670,5670,5670,5670,0
|
|
20241203,200300,39443160,5670,5670,5670,5670,0
|
|
20241203,200200,39443160,5670,5670,5670,5670,0
|
|
20241203,200100,39443160,5670,5670,5670,5670,0
|
|
20241203,200000,39443160,5670,5670,5670,5670,0
|
|
20241203,195900,39443160,5670,5670,5670,5670,0
|
|
20241203,195800,39443160,5670,5670,5670,5670,0
|
|
20241203,195700,39443160,5670,5670,5670,5670,0
|
|
20241203,195600,39443160,5670,5670,5670,5670,0
|
|
20241203,195500,39443160,5670,5670,5670,5670,0
|
|
20241203,195400,39443160,5670,5670,5670,5670,0
|
|
20241203,195300,39443160,5670,5670,5670,5670,0
|
|
20241203,195200,39443160,5670,5670,5670,5670,0
|
|
20241203,195100,39443160,5670,5670,5670,5670,0
|
|
20241203,195000,39443160,5670,5670,5670,5670,0
|
|
20241203,194900,39443160,5670,5670,5670,5670,0
|
|
20241203,194800,39443160,5670,5670,5670,5670,0
|
|
20241203,194700,39443160,5670,5670,5670,5670,0
|
|
20241203,194600,39443160,5670,5670,5670,5670,0
|
|
20241203,194500,39443160,5670,5670,5670,5670,0
|
|
20241203,194400,39443160,5670,5670,5670,5670,0
|
|
20241203,194300,39443160,5670,5670,5670,5670,0
|
|
20241203,194200,39443160,5670,5670,5670,5670,0
|
|
20241203,194100,39443160,5670,5670,5670,5670,0
|
|
20241203,194000,39443160,5670,5670,5670,5670,0
|
|
20241203,193900,39443160,5670,5670,5670,5670,0
|
|
20241203,193800,39443160,5670,5670,5670,5670,0
|
|
20241203,193700,39443160,5670,5670,5670,5670,735
|
|
20241203,193600,39443160,5670,5670,5670,5670,0
|
|
20241203,193500,39443160,5670,5670,5670,5670,0
|
|
20241203,193400,39443160,5670,5670,5670,5670,0
|
|
20241203,193300,39443160,5670,5670,5670,5670,0
|
|
20241203,193200,39443160,5670,5670,5670,5670,0
|
|
20241203,193100,39443160,5670,5670,5670,5670,0
|
|
20241203,193000,39443160,5670,5670,5670,5670,0
|
|
20241203,192900,39443160,5670,5670,5670,5670,0
|
|
20241203,192800,39443160,5670,5670,5670,5670,0
|
|
20241203,192700,39443160,5670,5670,5670,5670,0
|
|
20241203,192600,39443160,5670,5670,5670,5670,0
|
|
20241203,192500,39443160,5670,5670,5670,5670,0
|
|
20241203,192400,39443160,5670,5670,5670,5670,0
|
|
20241203,192300,39443160,5670,5670,5670,5670,0
|
|
20241203,192200,39443160,5670,5670,5670,5670,0
|
|
20241203,192100,39443160,5670,5670,5670,5670,0
|
|
20241203,192000,39443160,5670,5670,5670,5670,0
|
|
20241203,191900,39443160,5670,5670,5670,5670,0
|
|
20241203,191800,39443160,5670,5670,5670,5670,0
|
|
20241203,191700,39443160,5670,5670,5670,5670,0
|
|
20241203,191600,39443160,5670,5670,5670,5670,0
|
|
20241203,191500,39443160,5670,5670,5670,5670,0
|
|
20241203,191400,39443160,5670,5670,5670,5670,0
|
|
20241203,191300,39443160,5670,5670,5670,5670,0
|
|
20241203,191200,39443160,5670,5670,5670,5670,0
|
|
20241203,191100,39443160,5670,5670,5670,5670,0
|
|
20241203,191000,39443160,5670,5670,5670,5670,0
|
|
20241203,190900,39443160,5670,5670,5670,5670,0
|
|
20241203,190800,39443160,5670,5670,5670,5670,0
|
|
20241203,190700,39443160,5670,5670,5670,5670,735
|
|
20241203,190600,39443160,5670,5670,5670,5670,0
|
|
20241203,190500,39443160,5670,5670,5670,5670,0
|
|
20241203,190400,39443160,5670,5670,5670,5670,0
|
|
20241203,190300,39443160,5670,5670,5670,5670,0
|
|
20241203,190200,39443160,5670,5670,5670,5670,0
|
|
20241203,190100,39443160,5670,5670,5670,5670,0
|
|
20241203,190000,39443160,5670,5670,5670,5670,0
|
|
20241203,185900,39443160,5670,5670,5670,5670,0
|
|
20241203,185800,39443160,5670,5670,5670,5670,0
|
|
20241203,185700,39443160,5670,5670,5670,5670,0
|
|
20241203,185600,39443160,5670,5670,5670,5670,0
|
|
20241203,185500,39443160,5670,5670,5670,5670,0
|
|
20241203,185400,39443160,5670,5670,5670,5670,0
|
|
20241203,185300,39443160,5670,5670,5670,5670,0
|
|
20241203,185200,39443160,5670,5670,5670,5670,0
|
|
20241203,185100,39443160,5670,5670,5670,5670,0
|
|
20241203,185000,39443160,5670,5670,5670,5670,0
|
|
20241203,184900,39443160,5670,5670,5670,5670,0
|
|
20241203,184800,39443160,5670,5670,5670,5670,0
|
|
20241203,184700,39443160,5670,5670,5670,5670,0
|
|
20241203,184600,39443160,5670,5670,5670,5670,0
|
|
20241203,184500,39443160,5670,5670,5670,5670,0
|
|
20241203,184400,39443160,5670,5670,5670,5670,0
|
|
20241203,184300,39443160,5670,5670,5670,5670,0
|
|
20241203,184200,39443160,5670,5670,5670,5670,0
|
|
20241203,184100,39443160,5670,5670,5670,5670,0
|
|
20241203,184000,39443160,5670,5670,5670,5670,0
|
|
20241203,183900,39443160,5670,5670,5670,5670,0
|
|
20241203,183800,39443160,5670,5670,5670,5670,0
|
|
20241203,183700,39443160,5670,5670,5670,5670,735
|
|
20241203,183600,39443160,5670,5670,5670,5670,0
|
|
20241203,183500,39443160,5670,5670,5670,5670,0
|
|
20241203,183400,39443160,5670,5670,5670,5670,0
|
|
20241203,183300,39443160,5670,5670,5670,5670,0
|
|
20241203,183200,39443160,5670,5670,5670,5670,0
|
|
20241203,183100,39443160,5670,5670,5670,5670,0
|
|
20241203,183000,39443160,5670,5670,5670,5670,0
|
|
20241203,182900,39443160,5670,5670,5670,5670,0
|
|
20241203,182800,39443160,5670,5670,5670,5670,0
|
|
20241203,182700,39443160,5670,5670,5670,5670,0
|
|
20241203,182600,39443160,5670,5670,5670,5670,0
|
|
20241203,182500,39443160,5670,5670,5670,5670,0
|
|
20241203,182400,39443160,5670,5670,5670,5670,0
|
|
20241203,182300,39443160,5670,5670,5670,5670,0
|
|
20241203,182200,39443160,5670,5670,5670,5670,0
|
|
20241203,182100,39443160,5670,5670,5670,5670,0
|
|
20241203,182000,39443160,5670,5670,5670,5670,0
|
|
20241203,181900,39443160,5670,5670,5670,5670,0
|
|
20241203,181800,39443160,5670,5670,5670,5670,0
|
|
20241203,181700,39443160,5670,5670,5670,5670,0
|
|
20241203,181600,39443160,5670,5670,5670,5670,0
|
|
20241203,181500,39443160,5670,5670,5670,5670,0
|
|
20241203,181400,39443160,5670,5670,5670,5670,0
|
|
20241203,181300,39443160,5670,5670,5670,5670,0
|
|
20241203,181200,39443160,5670,5670,5670,5670,0
|
|
20241203,181100,39443160,5670,5670,5670,5670,0
|
|
20241203,181000,39443160,5670,5670,5670,5670,0
|
|
20241203,180900,39443160,5670,5670,5670,5670,0
|
|
20241203,180800,39443160,5670,5670,5670,5670,0
|
|
20241203,180700,39443160,5670,5670,5670,5670,735
|
|
20241203,180600,39443160,5670,5670,5670,5670,0
|
|
20241203,180500,39443160,5670,5670,5670,5670,0
|
|
20241203,180400,39443160,5670,5670,5670,5670,0
|
|
20241203,180300,39443160,5670,5670,5670,5670,0
|
|
20241203,180200,39443160,5670,5670,5670,5670,0
|
|
20241203,180100,39443160,5670,5670,5670,5670,0
|
|
20241203,180000,39443160,5670,5670,5670,5670,0
|
|
20241203,175900,39443160,5670,5670,5670,5670,0
|
|
20241203,175800,39443160,5670,5670,5670,5670,0
|
|
20241203,175700,39443160,5670,5670,5670,5670,0
|
|
20241203,175600,39443160,5670,5670,5670,5670,0
|
|
20241203,175500,39443160,5670,5670,5670,5670,0
|
|
20241203,175400,39443160,5670,5670,5670,5670,0
|
|
20241203,175300,39443160,5670,5670,5670,5670,0
|
|
20241203,175200,39443160,5670,5670,5670,5670,0
|
|
20241203,175100,39443160,5670,5670,5670,5670,0
|
|
20241203,175000,39443160,5670,5670,5670,5670,0
|
|
20241203,174900,39443160,5670,5670,5670,5670,0
|
|
20241203,174800,39443160,5670,5670,5670,5670,0
|
|
20241203,174700,39443160,5670,5670,5670,5670,0
|
|
20241203,174600,39443160,5670,5670,5670,5670,0
|
|
20241203,174500,39443160,5670,5670,5670,5670,0
|
|
20241203,174400,39443160,5670,5670,5670,5670,0
|
|
20241203,174300,39443160,5670,5670,5670,5670,0
|
|
20241203,174200,39443160,5670,5670,5670,5670,0
|
|
20241203,174100,39443160,5670,5670,5670,5670,0
|
|
20241203,174000,39443160,5670,5670,5670,5670,0
|
|
20241203,173900,39443160,5670,5670,5670,5670,0
|
|
20241203,173800,39443160,5670,5670,5670,5670,0
|
|
20241203,173700,39443160,5670,5670,5670,5670,735
|
|
20241203,173600,39443160,5670,5670,5670,5670,0
|
|
20241203,173500,39443160,5670,5670,5670,5670,0
|
|
20241203,173400,39443160,5670,5670,5670,5670,0
|
|
20241203,173300,39443160,5670,5670,5670,5670,0
|
|
20241203,173200,39443160,5670,5670,5670,5670,0
|
|
20241203,173100,39443160,5670,5670,5670,5670,0
|
|
20241203,173000,39443160,5670,5670,5670,5670,0
|
|
20241203,172900,39443160,5670,5670,5670,5670,0
|
|
20241203,172800,39443160,5670,5670,5670,5670,0
|
|
20241203,172700,39443160,5670,5670,5670,5670,0
|
|
20241203,172600,39443160,5670,5670,5670,5670,0
|
|
20241203,172500,39443160,5670,5670,5670,5670,0
|
|
20241203,172400,39443160,5670,5670,5670,5670,0
|
|
20241203,172300,39443160,5670,5670,5670,5670,0
|
|
20241203,172200,39443160,5670,5670,5670,5670,0
|
|
20241203,172100,39443160,5670,5670,5670,5670,0
|
|
20241203,172000,39443160,5670,5670,5670,5670,0
|
|
20241203,171900,39443160,5670,5670,5670,5670,0
|
|
20241203,171800,39443160,5670,5670,5670,5670,0
|
|
20241203,171700,39443160,5670,5670,5670,5670,0
|
|
20241203,171600,39443160,5670,5670,5670,5670,0
|
|
20241203,171500,39443160,5670,5670,5670,5670,0
|
|
20241203,171400,39443160,5670,5670,5670,5670,0
|
|
20241203,171300,39443160,5670,5670,5670,5670,0
|
|
20241203,171200,39443160,5670,5670,5670,5670,0
|
|
20241203,171100,39443160,5670,5670,5670,5670,0
|
|
20241203,171000,39443160,5670,5670,5670,5670,0
|
|
20241203,170900,39443160,5670,5670,5670,5670,0
|
|
20241203,170800,39443160,5670,5670,5670,5670,0
|
|
20241203,170700,39443160,5670,5670,5670,5670,735
|
|
20241203,170600,39443160,5670,5670,5670,5670,0
|
|
20241203,170500,39443160,5670,5670,5670,5670,0
|
|
20241203,170400,39443160,5670,5670,5670,5670,0
|
|
20241203,170300,39443160,5670,5670,5670,5670,0
|
|
20241203,170200,39443160,5670,5670,5670,5670,0
|
|
20241203,170100,39443160,5670,5670,5670,5670,0
|
|
20241203,170000,39443160,5670,5670,5670,5670,0
|
|
20241203,165900,39443160,5670,5670,5670,5670,0
|
|
20241203,165800,39443160,5670,5670,5670,5670,0
|
|
20241203,165700,39443160,5670,5670,5670,5670,0
|
|
20241203,165600,39443160,5670,5670,5670,5670,0
|
|
20241203,165500,39443160,5670,5670,5670,5670,0
|
|
20241203,165400,39443160,5670,5670,5670,5670,0
|
|
20241203,165300,39443160,5670,5670,5670,5670,0
|
|
20241203,165200,39443160,5670,5670,5670,5670,0
|
|
20241203,165100,39443160,5670,5670,5670,5670,0
|
|
20241203,165000,39443160,5670,5670,5670,5670,0
|
|
20241203,164900,39443160,5670,5670,5670,5670,0
|
|
20241203,164800,39443160,5670,5670,5670,5670,0
|
|
20241203,164700,39443160,5670,5670,5670,5670,0
|
|
20241203,164600,39443160,5670,5670,5670,5670,0
|
|
20241203,164500,39443160,5670,5670,5670,5670,0
|
|
20241203,164400,39443160,5670,5670,5670,5670,0
|
|
20241203,164300,39443160,5670,5670,5670,5670,0
|
|
20241203,164200,39443160,5670,5670,5670,5670,0
|
|
20241203,164100,39443160,5670,5670,5670,5670,0
|
|
20241203,164000,39443160,5670,5670,5670,5670,0
|
|
20241203,163900,39443160,5670,5670,5670,5670,0
|
|
20241203,163800,39443160,5670,5670,5670,5670,0
|
|
20241203,163700,39443160,5670,5670,5670,5670,735
|
|
20241203,163600,39443160,5670,5670,5670,5670,0
|
|
20241203,163500,39443160,5670,5670,5670,5670,0
|
|
20241203,163400,39443160,5670,5670,5670,5670,0
|
|
20241203,163300,39443160,5670,5670,5670,5670,0
|
|
20241203,163200,39443160,5670,5670,5670,5670,0
|
|
20241203,163100,39443160,5670,5670,5670,5670,0
|
|
20241203,163000,39443160,5670,5670,5670,5670,0
|
|
20241203,162900,39443160,5670,5670,5670,5670,0
|
|
20241203,162800,39443160,5670,5670,5670,5670,0
|
|
20241203,162700,39443160,5670,5670,5670,5670,0
|
|
20241203,162600,39443160,5670,5670,5670,5670,0
|
|
20241203,162500,39443160,5670,5670,5670,5670,0
|
|
20241203,162400,39443160,5670,5670,5670,5670,0
|
|
20241203,162300,39443160,5670,5670,5670,5670,0
|
|
20241203,162200,39443160,5670,5670,5670,5670,0
|
|
20241203,162100,39443160,5670,5670,5670,5670,0
|
|
20241203,162000,39443160,5670,5670,5670,5670,0
|
|
20241203,161900,39443160,5670,5670,5670,5670,0
|
|
20241203,161800,39443160,5670,5670,5670,5670,0
|
|
20241203,161700,39443160,5670,5670,5670,5670,0
|
|
20241203,161600,39443160,5670,5670,5670,5670,0
|
|
20241203,161500,39443160,5670,5670,5670,5670,0
|
|
20241203,161400,39443160,5670,5670,5670,5670,0
|
|
20241203,161300,39443160,5670,5670,5670,5670,0
|
|
20241203,161200,39443160,5670,5670,5670,5670,0
|
|
20241203,161100,39443160,5670,5670,5670,5670,0
|
|
20241203,161000,39443160,5670,5670,5670,5670,0
|
|
20241203,160900,39443160,5670,5670,5670,5670,0
|
|
20241203,160800,39443160,5670,5670,5670,5670,0
|
|
20241203,160700,39443160,5670,5670,5670,5670,735
|
|
20241203,160600,39443160,5670,5670,5670,5670,0
|
|
20241203,160500,39443160,5670,5670,5670,5670,0
|
|
20241203,160400,39443160,5670,5670,5670,5670,0
|
|
20241203,160300,39443160,5670,5670,5670,5670,0
|
|
20241203,160200,39443160,5670,5670,5670,5670,0
|
|
20241203,160100,39443160,5670,5670,5670,5670,0
|
|
20241203,160000,39443160,5670,5670,5670,5670,0
|
|
20241203,155900,39443160,5670,5670,5670,5670,0
|
|
20241203,155800,39443160,5670,5670,5670,5670,0
|
|
20241203,155700,39443160,5670,5670,5670,5670,0
|
|
20241203,155600,39443160,5670,5670,5670,5670,0
|
|
20241203,155500,39443160,5670,5670,5670,5670,0
|
|
20241203,155400,39443160,5670,5670,5670,5670,0
|
|
20241203,155300,39443160,5670,5670,5670,5670,0
|
|
20241203,155200,39443160,5670,5670,5670,5670,0
|
|
20241203,155100,39443160,5670,5670,5670,5670,0
|
|
20241203,155000,39443160,5670,5670,5670,5670,0
|
|
20241203,154900,39443160,5670,5670,5670,5670,0
|
|
20241203,154800,39443160,5670,5670,5670,5670,0
|
|
20241203,154700,39443160,5670,5670,5670,5670,0
|
|
20241203,154600,39443160,5670,5670,5670,5670,0
|
|
20241203,154500,39443160,5670,5670,5670,5670,0
|
|
20241203,154400,39443160,5670,5670,5670,5670,0
|
|
20241203,154300,39443160,5670,5670,5670,5670,0
|
|
20241203,154200,39443160,5670,5670,5670,5670,0
|
|
20241203,154100,39443160,5670,5670,5670,5670,0
|
|
20241203,154000,39443160,5670,5670,5670,5670,0
|
|
20241203,153900,39443160,5670,5670,5670,5670,0
|
|
20241203,153800,39443160,5670,5670,5670,5670,0
|
|
20241203,153700,39443160,5670,5670,5670,5670,735
|
|
20241203,153600,39443160,5670,5670,5670,5670,0
|
|
20241203,153500,39443160,5670,5670,5670,5670,0
|
|
20241203,153400,39443160,5670,5670,5670,5670,0
|
|
20241203,153300,39443160,5670,5670,5670,5670,0
|
|
20241203,153200,39443160,5670,5670,5670,5670,0
|
|
20241203,153100,39443160,5670,5670,5670,5670,0
|
|
20241203,153000,39443160,5670,5670,5670,5670,735
|
|
20241203,152900,35275710,5670,5670,5670,5670,0
|
|
20241203,152800,35275710,5670,5670,5670,5670,0
|
|
20241203,152700,35275710,5670,5670,5670,5670,0
|
|
20241203,152600,35275710,5670,5670,5670,5670,0
|
|
20241203,152500,35275710,5670,5670,5670,5670,0
|
|
20241203,152400,35275710,5670,5670,5670,5670,0
|
|
20241203,152300,35275710,5670,5670,5670,5670,0
|
|
20241203,152200,35275710,5670,5670,5670,5670,0
|
|
20241203,152100,35275710,5670,5670,5670,5670,0
|
|
20241203,152000,35275710,5670,5670,5670,5670,0
|
|
20241203,151900,35275710,5670,5670,5670,5670,0
|
|
20241203,151800,35275710,5670,5670,5670,5670,0
|
|
20241203,151700,35275710,5670,5670,5670,5670,0
|
|
20241203,151600,35275710,5670,5670,5670,5670,0
|
|
20241203,151500,35275710,5670,5670,5670,5670,0
|
|
20241203,151400,35275710,5670,5670,5670,5670,0
|
|
20241203,151300,35275710,5670,5670,5670,5670,0
|
|
20241203,151200,35275710,5670,5670,5670,5670,0
|
|
20241203,151100,35275710,5670,5670,5670,5670,0
|
|
20241203,151000,35275710,5670,5670,5670,5670,0
|
|
20241203,150900,35275710,5670,5670,5670,5670,0
|
|
20241203,150800,35275710,5670,5670,5670,5670,0
|
|
20241203,150700,35275710,5670,5670,5670,5670,0
|
|
20241203,150600,35275710,5670,5670,5670,5670,0
|
|
20241203,150500,35275710,5670,5670,5670,5670,0
|
|
20241203,150400,35275710,5670,5660,5670,5660,29
|
|
20241203,150300,35111550,5570,5570,5570,5570,0
|
|
20241203,150200,35111550,5570,5570,5570,5570,0
|
|
20241203,150100,35111550,5570,5570,5570,5570,0
|
|
20241203,150000,35111550,5570,5570,5570,5570,0
|
|
20241203,145900,35111550,5570,5570,5570,5570,0
|
|
20241203,145800,35111550,5570,5570,5570,5570,0
|
|
20241203,145700,35111550,5570,5570,5570,5570,0
|
|
20241203,145600,35111550,5570,5570,5570,5570,19
|
|
20241203,145500,35005720,5670,5670,5670,5670,0
|
|
20241203,145400,35005720,5670,5660,5670,5660,10
|
|
20241203,145300,34949080,5680,5680,5680,5680,0
|
|
20241203,145200,34949080,5680,5680,5680,5680,0
|
|
20241203,145100,34949080,5680,5680,5680,5680,0
|
|
20241203,145000,34949080,5680,5680,5680,5680,0
|
|
20241203,144900,34949080,5680,5680,5680,5680,0
|
|
20241203,144800,34949080,5680,5680,5680,5680,0
|
|
20241203,144700,34949080,5680,5680,5680,5680,0
|
|
20241203,144600,34949080,5680,5680,5680,5680,0
|
|
20241203,144500,34949080,5680,5680,5680,5680,0
|
|
20241203,144400,34949080,5680,5680,5680,5680,0
|
|
20241203,144300,34949080,5680,5680,5680,5680,0
|
|
20241203,144200,34949080,5680,5680,5680,5680,0
|
|
20241203,144100,34949080,5680,5680,5680,5680,0
|
|
20241203,144000,34949080,5680,5680,5680,5680,0
|
|
20241203,143900,34949080,5680,5680,5680,5680,0
|
|
20241203,143800,34949080,5680,5680,5680,5680,0
|
|
20241203,143700,34949080,5680,5680,5680,5680,0
|
|
20241203,143600,34949080,5680,5680,5680,5680,0
|
|
20241203,143500,34949080,5680,5680,5680,5680,0
|
|
20241203,143400,34949080,5680,5680,5680,5680,0
|
|
20241203,143300,34949080,5680,5680,5680,5680,0
|
|
20241203,143200,34949080,5680,5680,5680,5680,0
|
|
20241203,143100,34949080,5680,5680,5680,5680,0
|
|
20241203,143000,34949080,5680,5680,5680,5680,0
|
|
20241203,142900,34949080,5680,5680,5680,5680,0
|
|
20241203,142800,34949080,5680,5680,5680,5680,0
|
|
20241203,142700,34949080,5680,5680,5680,5680,0
|
|
20241203,142600,34949080,5680,5680,5680,5680,0
|
|
20241203,142500,34949080,5680,5680,5680,5680,0
|
|
20241203,142400,34949080,5680,5680,5680,5680,0
|
|
20241203,142300,34949080,5680,5680,5680,5680,5
|
|
20241203,142200,34920680,5680,5600,5680,5600,6
|
|
20241203,142100,34887000,5690,5690,5690,5690,0
|
|
20241203,142000,34887000,5690,5690,5690,5690,0
|
|
20241203,141900,34887000,5690,5690,5690,5690,0
|
|
20241203,141800,34887000,5690,5690,5690,5690,0
|
|
20241203,141700,34887000,5690,5690,5690,5690,0
|
|
20241203,141600,34887000,5690,5690,5690,5690,3
|
|
20241203,141500,34869930,5690,5690,5690,5690,50
|
|
20241203,141400,34585430,5690,5690,5690,5690,0
|
|
20241203,141300,34585430,5690,5690,5690,5690,0
|
|
20241203,141200,34585430,5690,5690,5690,5690,0
|
|
20241203,141100,34585430,5690,5690,5690,5690,0
|
|
20241203,141000,34585430,5690,5690,5690,5690,0
|
|
20241203,140900,34585430,5690,5690,5690,5690,0
|
|
20241203,140800,34585430,5690,5650,5690,5650,83
|
|
20241203,140700,34116180,5650,5650,5650,5650,0
|
|
20241203,140600,34116180,5650,5640,5650,5640,20
|
|
20241203,140500,34003290,5650,5640,5650,5640,10
|
|
20241203,140400,33946880,5640,5640,5640,5640,0
|
|
20241203,140300,33946880,5640,5640,5640,5640,0
|
|
20241203,140200,33946880,5640,5640,5640,5640,0
|
|
20241203,140100,33946880,5640,5640,5640,5640,0
|
|
20241203,140000,33946880,5640,5640,5640,5640,0
|
|
20241203,135900,33946880,5640,5640,5640,5640,0
|
|
20241203,135800,33946880,5640,5640,5640,5640,1
|
|
20241203,135700,33941240,5650,5650,5650,5650,0
|
|
20241203,135600,33941240,5650,5650,5650,5650,0
|
|
20241203,135500,33941240,5650,5650,5650,5650,1
|
|
20241203,135400,33935590,5570,5580,5580,5560,110
|
|
20241203,135300,33322210,5690,5680,5690,5680,2
|
|
20241203,135200,33310840,5690,5690,5690,5690,0
|
|
20241203,135100,33310840,5690,5690,5690,5690,0
|
|
20241203,135000,33310840,5690,5690,5690,5690,0
|
|
20241203,134900,33310840,5690,5690,5690,5690,0
|
|
20241203,134800,33310840,5690,5690,5690,5690,0
|
|
20241203,134700,33310840,5690,5690,5690,5690,0
|
|
20241203,134600,33310840,5690,5690,5690,5690,0
|
|
20241203,134500,33310840,5690,5690,5690,5690,0
|
|
20241203,134400,33310840,5690,5690,5690,5690,0
|
|
20241203,134300,33310840,5690,5690,5690,5690,0
|
|
20241203,134200,33310840,5690,5690,5690,5690,0
|
|
20241203,134100,33310840,5690,5690,5690,5690,0
|
|
20241203,134000,33310840,5690,5600,5690,5600,91
|
|
20241203,133900,32801150,5710,5710,5710,5710,0
|
|
20241203,133800,32801150,5710,5710,5710,5710,0
|
|
20241203,133700,32801150,5710,5710,5710,5710,0
|
|
20241203,133600,32801150,5710,5710,5710,5710,0
|
|
20241203,133500,32801150,5710,5710,5710,5710,0
|
|
20241203,133400,32801150,5710,5710,5710,5710,0
|
|
20241203,133300,32801150,5710,5710,5710,5710,0
|
|
20241203,133200,32801150,5710,5710,5710,5710,0
|
|
20241203,133100,32801150,5710,5710,5710,5710,0
|
|
20241203,133000,32801150,5710,5710,5710,5710,0
|
|
20241203,132900,32801150,5710,5710,5710,5710,0
|
|
20241203,132800,32801150,5710,5710,5710,5710,0
|
|
20241203,132700,32801150,5710,5710,5710,5710,0
|
|
20241203,132600,32801150,5710,5710,5710,5710,0
|
|
20241203,132500,32801150,5710,5680,5710,5680,100
|
|
20241203,132400,32230410,5710,5710,5710,5710,0
|
|
20241203,132300,32230410,5710,5710,5710,5710,0
|
|
20241203,132200,32230410,5710,5710,5710,5710,0
|
|
20241203,132100,32230410,5710,5710,5710,5710,0
|
|
20241203,132000,32230410,5710,5710,5710,5710,0
|
|
20241203,131900,32230410,5710,5710,5710,5710,0
|
|
20241203,131800,32230410,5710,5690,5710,5690,10
|
|
20241203,131700,32173410,5710,5710,5710,5710,0
|
|
20241203,131600,32173410,5710,5710,5710,5710,0
|
|
20241203,131500,32173410,5710,5710,5710,5710,0
|
|
20241203,131400,32173410,5710,5700,5710,5700,7
|
|
20241203,131300,32133500,5710,5710,5710,5710,0
|
|
20241203,131200,32133500,5710,5640,5710,5570,244
|
|
20241203,131100,30758700,5640,5600,5700,5600,376
|
|
20241203,131000,28649400,5600,5590,5600,5590,100
|
|
20241203,130900,28090280,5590,5590,5590,5590,0
|
|
20241203,130800,28090280,5590,5590,5590,5590,0
|
|
20241203,130700,28090280,5590,5580,5590,5580,30
|
|
20241203,130600,27922590,5590,5590,5590,5590,0
|
|
20241203,130500,27922590,5590,5590,5590,5590,0
|
|
20241203,130400,27922590,5590,5540,5590,5540,268
|
|
20241203,130300,26437820,5520,5520,5520,5520,0
|
|
20241203,130200,26437820,5520,5520,5520,5520,0
|
|
20241203,130100,26437820,5520,5520,5520,5520,0
|
|
20241203,130000,26437820,5520,5520,5520,5520,0
|
|
20241203,125900,26437820,5520,5520,5520,5520,0
|
|
20241203,125800,26437820,5520,5520,5520,5520,0
|
|
20241203,125700,26437820,5520,5520,5520,5520,0
|
|
20241203,125600,26437820,5520,5520,5520,5520,0
|
|
20241203,125500,26437820,5520,5520,5520,5520,0
|
|
20241203,125400,26437820,5520,5520,5520,5520,0
|
|
20241203,125300,26437820,5520,5520,5520,5520,0
|
|
20241203,125200,26437820,5520,5520,5520,5520,0
|
|
20241203,125100,26437820,5520,5520,5520,5520,0
|
|
20241203,125000,26437820,5520,5520,5520,5520,0
|
|
20241203,124900,26437820,5520,5520,5520,5520,0
|
|
20241203,124800,26437820,5520,5520,5520,5520,0
|
|
20241203,124700,26437820,5520,5520,5520,5520,0
|
|
20241203,124600,26437820,5520,5520,5520,5520,25
|
|
20241203,124500,26299820,5540,5540,5540,5540,0
|
|
20241203,124400,26299820,5540,5540,5540,5540,0
|
|
20241203,124300,26299820,5540,5540,5540,5540,0
|
|
20241203,124200,26299820,5540,5540,5540,5540,5
|
|
20241203,124100,26272120,5530,5540,5540,5530,1019
|
|
20241203,124000,20626960,5600,5600,5600,5600,0
|
|
20241203,123900,20626960,5600,5600,5600,5600,0
|
|
20241203,123800,20626960,5600,5600,5600,5600,0
|
|
20241203,123700,20626960,5600,5600,5600,5600,0
|
|
20241203,123600,20626960,5600,5600,5600,5600,0
|
|
20241203,123500,20626960,5600,5600,5600,5600,0
|
|
20241203,123400,20626960,5600,5600,5600,5600,0
|
|
20241203,123300,20626960,5600,5600,5600,5600,0
|
|
20241203,123200,20626960,5600,5600,5600,5600,0
|
|
20241203,123100,20626960,5600,5600,5600,5600,0
|
|
20241203,123000,20626960,5600,5600,5600,5600,0
|
|
20241203,122900,20626960,5600,5600,5600,5600,0
|
|
20241203,122800,20626960,5600,5600,5600,5600,0
|
|
20241203,122700,20626960,5600,5600,5600,5600,0
|
|
20241203,122600,20626960,5600,5600,5600,5600,0
|
|
20241203,122500,20626960,5600,5600,5600,5600,0
|
|
20241203,122400,20626960,5600,5600,5600,5600,0
|
|
20241203,122300,20626960,5600,5600,5600,5600,0
|
|
20241203,122200,20626960,5600,5600,5600,5600,0
|
|
20241203,122100,20626960,5600,5600,5600,5600,0
|
|
20241203,122000,20626960,5600,5600,5600,5600,0
|
|
20241203,121900,20626960,5600,5600,5600,5600,0
|
|
20241203,121800,20626960,5600,5600,5600,5600,0
|
|
20241203,121700,20626960,5600,5600,5600,5600,0
|
|
20241203,121600,20626960,5600,5600,5600,5600,0
|
|
20241203,121500,20626960,5600,5600,5600,5600,1
|
|
20241203,121400,20621360,5600,5600,5600,5600,0
|
|
20241203,121300,20621360,5600,5600,5600,5550,40
|
|
20241203,121200,20399260,5550,5550,5550,5550,2
|
|
20241203,121100,20388160,5600,5600,5600,5600,0
|
|
20241203,121000,20388160,5600,5600,5600,5600,0
|
|
20241203,120900,20388160,5600,5600,5600,5600,0
|
|
20241203,120800,20388160,5600,5600,5600,5600,0
|
|
20241203,120700,20388160,5600,5600,5600,5600,0
|
|
20241203,120600,20388160,5600,5600,5600,5600,0
|
|
20241203,120500,20388160,5600,5550,5600,5550,55
|
|
20241203,120400,20082460,5590,5590,5590,5590,0
|
|
20241203,120300,20082460,5590,5590,5590,5590,0
|
|
20241203,120200,20082460,5590,5590,5590,5590,0
|
|
20241203,120100,20082460,5590,5590,5590,5590,0
|
|
20241203,120000,20082460,5590,5590,5590,5590,0
|
|
20241203,115900,20082460,5590,5590,5590,5590,0
|
|
20241203,115800,20082460,5590,5590,5590,5590,0
|
|
20241203,115700,20082460,5590,5590,5590,5590,0
|
|
20241203,115600,20082460,5590,5590,5590,5590,0
|
|
20241203,115500,20082460,5590,5570,5590,5570,3
|
|
20241203,115400,20065720,5560,5560,5560,5560,1
|
|
20241203,115300,20060160,5540,5540,5540,5540,0
|
|
20241203,115200,20060160,5540,5540,5540,5540,0
|
|
20241203,115100,20060160,5540,5540,5540,5540,0
|
|
20241203,115000,20060160,5540,5540,5540,5540,0
|
|
20241203,114900,20060160,5540,5540,5540,5540,18
|
|
20241203,114800,19960440,5540,5540,5540,5540,0
|
|
20241203,114700,19960440,5540,5540,5540,5540,0
|
|
20241203,114600,19960440,5540,5540,5540,5540,0
|
|
20241203,114500,19960440,5540,5540,5540,5540,0
|
|
20241203,114400,19960440,5540,5530,5540,5530,1016
|
|
20241203,114300,14332200,5520,5520,5520,5520,0
|
|
20241203,114200,14332200,5520,5520,5520,5520,0
|
|
20241203,114100,14332200,5520,5520,5520,5520,0
|
|
20241203,114000,14332200,5520,5520,5520,5520,0
|
|
20241203,113900,14332200,5520,5520,5520,5520,0
|
|
20241203,113800,14332200,5520,5520,5520,5520,0
|
|
20241203,113700,14332200,5520,5520,5520,5520,0
|
|
20241203,113600,14332200,5520,5520,5520,5520,365
|
|
20241203,113500,12317400,5520,5520,5520,5520,1
|
|
20241203,113400,12311880,5520,5520,5520,5520,0
|
|
20241203,113300,12311880,5520,5520,5520,5520,10
|
|
20241203,113200,12256680,5520,5520,5520,5520,11
|
|
20241203,113100,12195960,5520,5520,5520,5520,0
|
|
20241203,113000,12195960,5520,5520,5520,5520,0
|
|
20241203,112900,12195960,5520,5520,5520,5520,0
|
|
20241203,112800,12195960,5520,5520,5520,5520,0
|
|
20241203,112700,12195960,5520,5520,5520,5520,1
|
|
20241203,112600,12190440,5520,5520,5520,5520,0
|
|
20241203,112500,12190440,5520,5520,5520,5520,0
|
|
20241203,112400,12190440,5520,5520,5520,5520,0
|
|
20241203,112300,12190440,5520,5520,5520,5520,1
|
|
20241203,112200,12184920,5520,5520,5520,5520,0
|
|
20241203,112100,12184920,5520,5520,5520,5520,0
|
|
20241203,112000,12184920,5520,5520,5520,5520,0
|
|
20241203,111900,12184920,5520,5520,5520,5520,20
|
|
20241203,111800,12074520,5520,5520,5520,5520,0
|
|
20241203,111700,12074520,5520,5520,5520,5520,0
|
|
20241203,111600,12074520,5520,5520,5520,5520,1
|
|
20241203,111500,12069000,5520,5520,5520,5520,0
|
|
20241203,111400,12069000,5520,5520,5520,5520,0
|
|
20241203,111300,12069000,5520,5520,5520,5520,0
|
|
20241203,111200,12069000,5520,5520,5520,5520,11
|
|
20241203,111100,12008280,5510,5520,5520,5510,21
|
|
20241203,111000,11892370,5520,5520,5520,5520,0
|
|
20241203,110900,11892370,5520,5520,5520,5520,0
|
|
20241203,110800,11892370,5520,5520,5520,5520,0
|
|
20241203,110700,11892370,5520,5520,5520,5520,3
|
|
20241203,110600,11875810,5520,5510,5520,5510,30
|
|
20241203,110500,11710500,5510,5510,5510,5510,0
|
|
20241203,110400,11710500,5510,5510,5510,5510,0
|
|
20241203,110300,11710500,5510,5510,5510,5510,0
|
|
20241203,110200,11710500,5510,5510,5510,5510,0
|
|
20241203,110100,11710500,5510,5510,5510,5510,0
|
|
20241203,110000,11710500,5510,5510,5510,5510,0
|
|
20241203,105900,11710500,5510,5510,5510,5510,0
|
|
20241203,105800,11710500,5510,5510,5510,5510,10
|
|
20241203,105700,11655400,5510,5510,5510,5510,0
|
|
20241203,105600,11655400,5510,5510,5510,5510,4
|
|
20241203,105500,11633360,5510,5510,5510,5510,0
|
|
20241203,105400,11633360,5510,5510,5510,5510,8
|
|
20241203,105300,11589280,5510,5510,5510,5510,8
|
|
20241203,105200,11545200,5510,5510,5510,5510,0
|
|
20241203,105100,11545200,5510,5510,5510,5510,0
|
|
20241203,105000,11545200,5510,5510,5510,5510,0
|
|
20241203,104900,11545200,5510,5510,5510,5510,0
|
|
20241203,104800,11545200,5510,5510,5510,5510,0
|
|
20241203,104700,11545200,5510,5510,5510,5510,0
|
|
20241203,104600,11545200,5510,5510,5510,5510,0
|
|
20241203,104500,11545200,5510,5510,5510,5510,0
|
|
20241203,104400,11545200,5510,5510,5510,5510,0
|
|
20241203,104300,11545200,5510,5510,5510,5510,0
|
|
20241203,104200,11545200,5510,5510,5510,5510,0
|
|
20241203,104100,11545200,5510,5510,5510,5510,0
|
|
20241203,104000,11545200,5510,5510,5510,5510,0
|
|
20241203,103900,11545200,5510,5510,5510,5510,6
|
|
20241203,103800,11512140,5510,5510,5510,5510,0
|
|
20241203,103700,11512140,5510,5510,5510,5510,0
|
|
20241203,103600,11512140,5510,5510,5510,5510,0
|
|
20241203,103500,11512140,5510,5510,5510,5510,0
|
|
20241203,103400,11512140,5510,5510,5510,5510,9
|
|
20241203,103300,11462550,5510,5510,5510,5510,0
|
|
20241203,103200,11462550,5510,5510,5510,5510,0
|
|
20241203,103100,11462550,5510,5510,5510,5510,5
|
|
20241203,103000,11435000,5500,5500,5500,5500,0
|
|
20241203,102900,11435000,5500,5500,5500,5500,0
|
|
20241203,102800,11435000,5500,5500,5500,5500,0
|
|
20241203,102700,11435000,5500,5500,5500,5500,100
|
|
20241203,102600,10885000,5500,5500,5500,5500,0
|
|
20241203,102500,10885000,5500,5500,5500,5500,0
|
|
20241203,102400,10885000,5500,5510,5510,5500,35
|
|
20241203,102300,10692400,5510,5510,5510,5510,10
|
|
20241203,102200,10637300,5500,5500,5500,5500,0
|
|
20241203,102100,10637300,5500,5500,5500,5500,0
|
|
20241203,102000,10637300,5500,5500,5500,5500,0
|
|
20241203,101900,10637300,5500,5500,5500,5500,0
|
|
20241203,101800,10637300,5500,5500,5500,5500,0
|
|
20241203,101700,10637300,5500,5500,5500,5500,337
|
|
20241203,101600,8783800,5500,5500,5500,5500,0
|
|
20241203,101500,8783800,5500,5500,5500,5500,0
|
|
20241203,101400,8783800,5500,5500,5500,5500,6
|
|
20241203,101300,8750800,5500,5500,5500,5500,0
|
|
20241203,101200,8750800,5500,5500,5500,5500,0
|
|
20241203,101100,8750800,5500,5500,5500,5500,0
|
|
20241203,101000,8750800,5500,5500,5500,5500,0
|
|
20241203,100900,8750800,5500,5500,5500,5500,0
|
|
20241203,100800,8750800,5500,5500,5500,5500,519
|
|
20241203,100700,5896300,5500,5500,5500,5500,0
|
|
20241203,100600,5896300,5500,5500,5500,5500,0
|
|
20241203,100500,5896300,5500,5500,5500,5500,0
|
|
20241203,100400,5896300,5500,5500,5500,5500,1
|
|
20241203,100300,5890800,5500,5500,5500,5500,1
|
|
20241203,100200,5885300,5500,5500,5500,5500,136
|
|
20241203,100100,5137300,5500,5500,5500,5500,0
|
|
20241203,100000,5137300,5500,5500,5500,5500,0
|
|
20241203,095900,5137300,5500,5500,5500,5500,0
|
|
20241203,095800,5137300,5500,5500,5500,5500,0
|
|
20241203,095700,5137300,5500,5500,5500,5500,61
|
|
20241203,095600,4801800,5480,5480,5480,5480,0
|
|
20241203,095500,4801800,5480,5480,5480,5480,0
|
|
20241203,095400,4801800,5480,5480,5480,5480,0
|
|
20241203,095300,4801800,5480,5480,5480,5480,0
|
|
20241203,095200,4801800,5480,5480,5480,5480,0
|
|
20241203,095100,4801800,5480,5500,5500,5480,334
|
|
20241203,095000,2970760,5500,5500,5500,5500,0
|
|
20241203,094900,2970760,5500,5500,5500,5500,5
|
|
20241203,094800,2943260,5500,5500,5500,5500,36
|
|
20241203,094700,2745260,5500,5500,5500,5500,10
|
|
20241203,094600,2690260,5500,5500,5500,5500,5
|
|
20241203,094500,2662760,5500,5500,5500,5500,0
|
|
20241203,094400,2662760,5500,5500,5500,5500,0
|
|
20241203,094300,2662760,5500,5500,5500,5500,1
|
|
20241203,094200,2657260,5500,5500,5500,5500,1
|
|
20241203,094100,2651760,5500,5500,5500,5500,4
|
|
20241203,094000,2629760,5500,5500,5500,5500,8
|
|
20241203,093900,2585760,5500,5500,5500,5500,0
|
|
20241203,093800,2585760,5500,5500,5500,5500,0
|
|
20241203,093700,2585760,5500,5500,5500,5500,0
|
|
20241203,093600,2585760,5500,5500,5500,5500,0
|
|
20241203,093500,2585760,5500,5500,5500,5500,0
|
|
20241203,093400,2585760,5500,5500,5500,5500,2
|
|
20241203,093300,2574760,5500,5500,5500,5500,8
|
|
20241203,093200,2530760,5500,5500,5500,5500,0
|
|
20241203,093100,2530760,5500,5500,5500,5500,0
|
|
20241203,093000,2530760,5500,5500,5500,5500,0
|
|
20241203,092900,2530760,5500,5500,5500,5500,0
|
|
20241203,092800,2530760,5500,5500,5500,5500,0
|
|
20241203,092700,2530760,5500,5500,5500,5500,0
|
|
20241203,092600,2530760,5500,5500,5500,5500,0
|
|
20241203,092500,2530760,5500,5500,5500,5500,1
|
|
20241203,092400,2525260,5500,5500,5500,5500,38
|
|
20241203,092300,2316260,5500,5500,5500,5500,0
|
|
20241203,092200,2316260,5500,5500,5500,5500,100
|
|
20241203,092100,1766260,5510,5510,5510,5510,4
|
|
20241203,092000,1744220,5510,5510,5510,5510,10
|
|
20241203,091900,1689120,5520,5520,5520,5520,10
|
|
20241203,091800,1633920,5520,5520,5520,5520,2
|
|
20241203,091700,1622880,5520,5520,5520,5520,0
|
|
20241203,091600,1622880,5520,5520,5520,5520,0
|
|
20241203,091500,1622880,5520,5520,5520,5520,0
|
|
20241203,091400,1622880,5520,5520,5520,5520,0
|
|
20241203,091300,1622880,5520,5520,5520,5520,0
|
|
20241203,091200,1622880,5520,5520,5520,5520,0
|
|
20241203,091100,1622880,5520,5520,5520,5520,294
|
|
20241203,091000,0,5520,5520,5520,5520,0
|
|
20241203,090900,0,5520,5520,5520,5520,0
|
|
20241203,090800,0,5520,5520,5520,5520,0
|
|
20241203,090700,0,5520,5520,5520,5520,0
|
|
20241203,090600,0,5520,5520,5520,5520,0
|
|
20241203,090500,0,5520,5520,5520,5520,0
|
|
20241203,090400,0,5520,5520,5520,5520,0
|
|
20241203,090300,0,5520,5520,5520,5520,0
|
|
20241203,090200,0,5520,5520,5520,5520,0
|
|
20241203,090100,0,5520,5520,5520,5520,0
|
|
20241203,090000,0,5520,5520,5520,5520,0
|