700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,203700,27453090,5460,5460,5460,5460,312
|
|
20241205,203600,27453090,5460,5460,5460,5460,0
|
|
20241205,203500,27453090,5460,5460,5460,5460,0
|
|
20241205,203400,27453090,5460,5460,5460,5460,0
|
|
20241205,203300,27453090,5460,5460,5460,5460,0
|
|
20241205,203200,27453090,5460,5460,5460,5460,0
|
|
20241205,203100,27453090,5460,5460,5460,5460,0
|
|
20241205,203000,27453090,5460,5460,5460,5460,0
|
|
20241205,202900,27453090,5460,5460,5460,5460,0
|
|
20241205,202800,27453090,5460,5460,5460,5460,0
|
|
20241205,202700,27453090,5460,5460,5460,5460,0
|
|
20241205,202600,27453090,5460,5460,5460,5460,0
|
|
20241205,202500,27453090,5460,5460,5460,5460,0
|
|
20241205,202400,27453090,5460,5460,5460,5460,0
|
|
20241205,202300,27453090,5460,5460,5460,5460,0
|
|
20241205,202200,27453090,5460,5460,5460,5460,0
|
|
20241205,202100,27453090,5460,5460,5460,5460,0
|
|
20241205,202000,27453090,5460,5460,5460,5460,0
|
|
20241205,201900,27453090,5460,5460,5460,5460,0
|
|
20241205,201800,27453090,5460,5460,5460,5460,0
|
|
20241205,201700,27453090,5460,5460,5460,5460,0
|
|
20241205,201600,27453090,5460,5460,5460,5460,0
|
|
20241205,201500,27453090,5460,5460,5460,5460,0
|
|
20241205,201400,27453090,5460,5460,5460,5460,0
|
|
20241205,201300,27453090,5460,5460,5460,5460,0
|
|
20241205,201200,27453090,5460,5460,5460,5460,0
|
|
20241205,201100,27453090,5460,5460,5460,5460,0
|
|
20241205,201000,27453090,5460,5460,5460,5460,0
|
|
20241205,200900,27453090,5460,5460,5460,5460,0
|
|
20241205,200800,27453090,5460,5460,5460,5460,0
|
|
20241205,200700,27453090,5460,5460,5460,5460,312
|
|
20241205,200600,27453090,5460,5460,5460,5460,0
|
|
20241205,200500,27453090,5460,5460,5460,5460,0
|
|
20241205,200400,27453090,5460,5460,5460,5460,0
|
|
20241205,200300,27453090,5460,5460,5460,5460,0
|
|
20241205,200200,27453090,5460,5460,5460,5460,0
|
|
20241205,200100,27453090,5460,5460,5460,5460,0
|
|
20241205,200000,27453090,5460,5460,5460,5460,0
|
|
20241205,195900,27453090,5460,5460,5460,5460,0
|
|
20241205,195800,27453090,5460,5460,5460,5460,0
|
|
20241205,195700,27453090,5460,5460,5460,5460,0
|
|
20241205,195600,27453090,5460,5460,5460,5460,0
|
|
20241205,195500,27453090,5460,5460,5460,5460,0
|
|
20241205,195400,27453090,5460,5460,5460,5460,0
|
|
20241205,195300,27453090,5460,5460,5460,5460,0
|
|
20241205,195200,27453090,5460,5460,5460,5460,0
|
|
20241205,195100,27453090,5460,5460,5460,5460,0
|
|
20241205,195000,27453090,5460,5460,5460,5460,0
|
|
20241205,194900,27453090,5460,5460,5460,5460,0
|
|
20241205,194800,27453090,5460,5460,5460,5460,0
|
|
20241205,194700,27453090,5460,5460,5460,5460,0
|
|
20241205,194600,27453090,5460,5460,5460,5460,0
|
|
20241205,194500,27453090,5460,5460,5460,5460,0
|
|
20241205,194400,27453090,5460,5460,5460,5460,0
|
|
20241205,194300,27453090,5460,5460,5460,5460,0
|
|
20241205,194200,27453090,5460,5460,5460,5460,0
|
|
20241205,194100,27453090,5460,5460,5460,5460,0
|
|
20241205,194000,27453090,5460,5460,5460,5460,0
|
|
20241205,193900,27453090,5460,5460,5460,5460,0
|
|
20241205,193800,27453090,5460,5460,5460,5460,0
|
|
20241205,193700,27453090,5460,5460,5460,5460,312
|
|
20241205,193600,27453090,5460,5460,5460,5460,0
|
|
20241205,193500,27453090,5460,5460,5460,5460,0
|
|
20241205,193400,27453090,5460,5460,5460,5460,0
|
|
20241205,193300,27453090,5460,5460,5460,5460,0
|
|
20241205,193200,27453090,5460,5460,5460,5460,0
|
|
20241205,193100,27453090,5460,5460,5460,5460,0
|
|
20241205,193000,27453090,5460,5460,5460,5460,0
|
|
20241205,192900,27453090,5460,5460,5460,5460,0
|
|
20241205,192800,27453090,5460,5460,5460,5460,0
|
|
20241205,192700,27453090,5460,5460,5460,5460,0
|
|
20241205,192600,27453090,5460,5460,5460,5460,0
|
|
20241205,192500,27453090,5460,5460,5460,5460,0
|
|
20241205,192400,27453090,5460,5460,5460,5460,0
|
|
20241205,192300,27453090,5460,5460,5460,5460,0
|
|
20241205,192200,27453090,5460,5460,5460,5460,0
|
|
20241205,192100,27453090,5460,5460,5460,5460,0
|
|
20241205,192000,27453090,5460,5460,5460,5460,0
|
|
20241205,191900,27453090,5460,5460,5460,5460,0
|
|
20241205,191800,27453090,5460,5460,5460,5460,0
|
|
20241205,191700,27453090,5460,5460,5460,5460,0
|
|
20241205,191600,27453090,5460,5460,5460,5460,0
|
|
20241205,191500,27453090,5460,5460,5460,5460,0
|
|
20241205,191400,27453090,5460,5460,5460,5460,0
|
|
20241205,191300,27453090,5460,5460,5460,5460,0
|
|
20241205,191200,27453090,5460,5460,5460,5460,0
|
|
20241205,191100,27453090,5460,5460,5460,5460,0
|
|
20241205,191000,27453090,5460,5460,5460,5460,0
|
|
20241205,190900,27453090,5460,5460,5460,5460,0
|
|
20241205,190800,27453090,5460,5460,5460,5460,0
|
|
20241205,190700,27453090,5460,5460,5460,5460,312
|
|
20241205,190600,27453090,5460,5460,5460,5460,0
|
|
20241205,190500,27453090,5460,5460,5460,5460,0
|
|
20241205,190400,27453090,5460,5460,5460,5460,0
|
|
20241205,190300,27453090,5460,5460,5460,5460,0
|
|
20241205,190200,27453090,5460,5460,5460,5460,0
|
|
20241205,190100,27453090,5460,5460,5460,5460,0
|
|
20241205,190000,27453090,5460,5460,5460,5460,0
|
|
20241205,185900,27453090,5460,5460,5460,5460,0
|
|
20241205,185800,27453090,5460,5460,5460,5460,0
|
|
20241205,185700,27453090,5460,5460,5460,5460,0
|
|
20241205,185600,27453090,5460,5460,5460,5460,0
|
|
20241205,185500,27453090,5460,5460,5460,5460,0
|
|
20241205,185400,27453090,5460,5460,5460,5460,0
|
|
20241205,185300,27453090,5460,5460,5460,5460,0
|
|
20241205,185200,27453090,5460,5460,5460,5460,0
|
|
20241205,185100,27453090,5460,5460,5460,5460,0
|
|
20241205,185000,27453090,5460,5460,5460,5460,0
|
|
20241205,184900,27453090,5460,5460,5460,5460,0
|
|
20241205,184800,27453090,5460,5460,5460,5460,0
|
|
20241205,184700,27453090,5460,5460,5460,5460,0
|
|
20241205,184600,27453090,5460,5460,5460,5460,0
|
|
20241205,184500,27453090,5460,5460,5460,5460,0
|
|
20241205,184400,27453090,5460,5460,5460,5460,0
|
|
20241205,184300,27453090,5460,5460,5460,5460,0
|
|
20241205,184200,27453090,5460,5460,5460,5460,0
|
|
20241205,184100,27453090,5460,5460,5460,5460,0
|
|
20241205,184000,27453090,5460,5460,5460,5460,0
|
|
20241205,183900,27453090,5460,5460,5460,5460,0
|
|
20241205,183800,27453090,5460,5460,5460,5460,0
|
|
20241205,183700,27453090,5460,5460,5460,5460,312
|
|
20241205,183600,27453090,5460,5460,5460,5460,0
|
|
20241205,183500,27453090,5460,5460,5460,5460,0
|
|
20241205,183400,27453090,5460,5460,5460,5460,0
|
|
20241205,183300,27453090,5460,5460,5460,5460,0
|
|
20241205,183200,27453090,5460,5460,5460,5460,0
|
|
20241205,183100,27453090,5460,5460,5460,5460,0
|
|
20241205,183000,27453090,5460,5460,5460,5460,0
|
|
20241205,182900,27453090,5460,5460,5460,5460,0
|
|
20241205,182800,27453090,5460,5460,5460,5460,0
|
|
20241205,182700,27453090,5460,5460,5460,5460,0
|
|
20241205,182600,27453090,5460,5460,5460,5460,0
|
|
20241205,182500,27453090,5460,5460,5460,5460,0
|
|
20241205,182400,27453090,5460,5460,5460,5460,0
|
|
20241205,182300,27453090,5460,5460,5460,5460,0
|
|
20241205,182200,27453090,5460,5460,5460,5460,0
|
|
20241205,182100,27453090,5460,5460,5460,5460,0
|
|
20241205,182000,27453090,5460,5460,5460,5460,0
|
|
20241205,181900,27453090,5460,5460,5460,5460,0
|
|
20241205,181800,27453090,5460,5460,5460,5460,0
|
|
20241205,181700,27453090,5460,5460,5460,5460,0
|
|
20241205,181600,27453090,5460,5460,5460,5460,0
|
|
20241205,181500,27453090,5460,5460,5460,5460,0
|
|
20241205,181400,27453090,5460,5460,5460,5460,0
|
|
20241205,181300,27453090,5460,5460,5460,5460,0
|
|
20241205,181200,27453090,5460,5460,5460,5460,0
|
|
20241205,181100,27453090,5460,5460,5460,5460,0
|
|
20241205,181000,27453090,5460,5460,5460,5460,0
|
|
20241205,180900,27453090,5460,5460,5460,5460,0
|
|
20241205,180800,27453090,5460,5460,5460,5460,0
|
|
20241205,180700,27453090,5460,5460,5460,5460,312
|
|
20241205,180600,27453090,5460,5460,5460,5460,0
|
|
20241205,180500,27453090,5460,5460,5460,5460,0
|
|
20241205,180400,27453090,5460,5460,5460,5460,0
|
|
20241205,180300,27453090,5460,5460,5460,5460,0
|
|
20241205,180200,27453090,5460,5460,5460,5460,0
|
|
20241205,180100,27453090,5460,5460,5460,5460,0
|
|
20241205,180000,27453090,5460,5460,5460,5460,0
|
|
20241205,175900,27453090,5460,5460,5460,5460,0
|
|
20241205,175800,27453090,5460,5460,5460,5460,0
|
|
20241205,175700,27453090,5460,5460,5460,5460,0
|
|
20241205,175600,27453090,5460,5460,5460,5460,0
|
|
20241205,175500,27453090,5460,5460,5460,5460,0
|
|
20241205,175400,27453090,5460,5460,5460,5460,0
|
|
20241205,175300,27453090,5460,5460,5460,5460,0
|
|
20241205,175200,27453090,5460,5460,5460,5460,0
|
|
20241205,175100,27453090,5460,5460,5460,5460,0
|
|
20241205,175000,27453090,5460,5460,5460,5460,0
|
|
20241205,174900,27453090,5460,5460,5460,5460,0
|
|
20241205,174800,27453090,5460,5460,5460,5460,0
|
|
20241205,174700,27453090,5460,5460,5460,5460,0
|
|
20241205,174600,27453090,5460,5460,5460,5460,0
|
|
20241205,174500,27453090,5460,5460,5460,5460,0
|
|
20241205,174400,27453090,5460,5460,5460,5460,0
|
|
20241205,174300,27453090,5460,5460,5460,5460,0
|
|
20241205,174200,27453090,5460,5460,5460,5460,0
|
|
20241205,174100,27453090,5460,5460,5460,5460,0
|
|
20241205,174000,27453090,5460,5460,5460,5460,0
|
|
20241205,173900,27453090,5460,5460,5460,5460,0
|
|
20241205,173800,27453090,5460,5460,5460,5460,0
|
|
20241205,173700,27453090,5460,5460,5460,5460,312
|
|
20241205,173600,27453090,5460,5460,5460,5460,0
|
|
20241205,173500,27453090,5460,5460,5460,5460,0
|
|
20241205,173400,27453090,5460,5460,5460,5460,0
|
|
20241205,173300,27453090,5460,5460,5460,5460,0
|
|
20241205,173200,27453090,5460,5460,5460,5460,0
|
|
20241205,173100,27453090,5460,5460,5460,5460,0
|
|
20241205,173000,27453090,5460,5460,5460,5460,0
|
|
20241205,172900,27453090,5460,5460,5460,5460,0
|
|
20241205,172800,27453090,5460,5460,5460,5460,0
|
|
20241205,172700,27453090,5460,5460,5460,5460,0
|
|
20241205,172600,27453090,5460,5460,5460,5460,0
|
|
20241205,172500,27453090,5460,5460,5460,5460,0
|
|
20241205,172400,27453090,5460,5460,5460,5460,0
|
|
20241205,172300,27453090,5460,5460,5460,5460,0
|
|
20241205,172200,27453090,5460,5460,5460,5460,0
|
|
20241205,172100,27453090,5460,5460,5460,5460,0
|
|
20241205,172000,27453090,5460,5460,5460,5460,0
|
|
20241205,171900,27453090,5460,5460,5460,5460,0
|
|
20241205,171800,27453090,5460,5460,5460,5460,0
|
|
20241205,171700,27453090,5460,5460,5460,5460,0
|
|
20241205,171600,27453090,5460,5460,5460,5460,0
|
|
20241205,171500,27453090,5460,5460,5460,5460,0
|
|
20241205,171400,27453090,5460,5460,5460,5460,0
|
|
20241205,171300,27453090,5460,5460,5460,5460,0
|
|
20241205,171200,27453090,5460,5460,5460,5460,0
|
|
20241205,171100,27453090,5460,5460,5460,5460,0
|
|
20241205,171000,27453090,5460,5460,5460,5460,0
|
|
20241205,170900,27453090,5460,5460,5460,5460,0
|
|
20241205,170800,27453090,5460,5460,5460,5460,0
|
|
20241205,170700,27453090,5460,5460,5460,5460,312
|
|
20241205,170600,27453090,5460,5460,5460,5460,0
|
|
20241205,170500,27453090,5460,5460,5460,5460,0
|
|
20241205,170400,27453090,5460,5460,5460,5460,0
|
|
20241205,170300,27453090,5460,5460,5460,5460,0
|
|
20241205,170200,27453090,5460,5460,5460,5460,0
|
|
20241205,170100,27453090,5460,5460,5460,5460,0
|
|
20241205,170000,27453090,5460,5460,5460,5460,0
|
|
20241205,165900,27453090,5460,5460,5460,5460,0
|
|
20241205,165800,27453090,5460,5460,5460,5460,0
|
|
20241205,165700,27453090,5460,5460,5460,5460,0
|
|
20241205,165600,27453090,5460,5460,5460,5460,0
|
|
20241205,165500,27453090,5460,5460,5460,5460,0
|
|
20241205,165400,27453090,5460,5460,5460,5460,0
|
|
20241205,165300,27453090,5460,5460,5460,5460,0
|
|
20241205,165200,27453090,5460,5460,5460,5460,0
|
|
20241205,165100,27453090,5460,5460,5460,5460,0
|
|
20241205,165000,27453090,5460,5460,5460,5460,0
|
|
20241205,164900,27453090,5460,5460,5460,5460,0
|
|
20241205,164800,27453090,5460,5460,5460,5460,0
|
|
20241205,164700,27453090,5460,5460,5460,5460,0
|
|
20241205,164600,27453090,5460,5460,5460,5460,0
|
|
20241205,164500,27453090,5460,5460,5460,5460,0
|
|
20241205,164400,27453090,5460,5460,5460,5460,0
|
|
20241205,164300,27453090,5460,5460,5460,5460,0
|
|
20241205,164200,27453090,5460,5460,5460,5460,0
|
|
20241205,164100,27453090,5460,5460,5460,5460,0
|
|
20241205,164000,27453090,5460,5460,5460,5460,0
|
|
20241205,163900,27453090,5460,5460,5460,5460,0
|
|
20241205,163800,27453090,5460,5460,5460,5460,0
|
|
20241205,163700,27453090,5460,5460,5460,5460,312
|
|
20241205,163600,27453090,5460,5460,5460,5460,0
|
|
20241205,163500,27453090,5460,5460,5460,5460,0
|
|
20241205,163400,27453090,5460,5460,5460,5460,0
|
|
20241205,163300,27453090,5460,5460,5460,5460,0
|
|
20241205,163200,27453090,5460,5460,5460,5460,0
|
|
20241205,163100,27453090,5460,5460,5460,5460,0
|
|
20241205,163000,27453090,5460,5460,5460,5460,0
|
|
20241205,162900,27453090,5460,5460,5460,5460,0
|
|
20241205,162800,27453090,5460,5460,5460,5460,0
|
|
20241205,162700,27453090,5460,5460,5460,5460,0
|
|
20241205,162600,27453090,5460,5460,5460,5460,0
|
|
20241205,162500,27453090,5460,5460,5460,5460,0
|
|
20241205,162400,27453090,5460,5460,5460,5460,0
|
|
20241205,162300,27453090,5460,5460,5460,5460,0
|
|
20241205,162200,27453090,5460,5460,5460,5460,0
|
|
20241205,162100,27453090,5460,5460,5460,5460,0
|
|
20241205,162000,27453090,5460,5460,5460,5460,0
|
|
20241205,161900,27453090,5460,5460,5460,5460,0
|
|
20241205,161800,27453090,5460,5460,5460,5460,0
|
|
20241205,161700,27453090,5460,5460,5460,5460,0
|
|
20241205,161600,27453090,5460,5460,5460,5460,0
|
|
20241205,161500,27453090,5460,5460,5460,5460,0
|
|
20241205,161400,27453090,5460,5460,5460,5460,0
|
|
20241205,161300,27453090,5460,5460,5460,5460,0
|
|
20241205,161200,27453090,5460,5460,5460,5460,0
|
|
20241205,161100,27453090,5460,5460,5460,5460,0
|
|
20241205,161000,27453090,5460,5460,5460,5460,0
|
|
20241205,160900,27453090,5460,5460,5460,5460,0
|
|
20241205,160800,27453090,5460,5460,5460,5460,0
|
|
20241205,160700,27453090,5460,5460,5460,5460,312
|
|
20241205,160600,27453090,5460,5460,5460,5460,0
|
|
20241205,160500,27453090,5460,5460,5460,5460,0
|
|
20241205,160400,27453090,5460,5460,5460,5460,0
|
|
20241205,160300,27453090,5460,5460,5460,5460,0
|
|
20241205,160200,27453090,5460,5460,5460,5460,0
|
|
20241205,160100,27453090,5460,5460,5460,5460,0
|
|
20241205,160000,27453090,5460,5460,5460,5460,0
|
|
20241205,155900,27453090,5460,5460,5460,5460,0
|
|
20241205,155800,27453090,5460,5460,5460,5460,0
|
|
20241205,155700,27453090,5460,5460,5460,5460,0
|
|
20241205,155600,27453090,5460,5460,5460,5460,0
|
|
20241205,155500,27453090,5460,5460,5460,5460,0
|
|
20241205,155400,27453090,5460,5460,5460,5460,0
|
|
20241205,155300,27453090,5460,5460,5460,5460,0
|
|
20241205,155200,27453090,5460,5460,5460,5460,0
|
|
20241205,155100,27453090,5460,5460,5460,5460,0
|
|
20241205,155000,27453090,5460,5460,5460,5460,0
|
|
20241205,154900,27453090,5460,5460,5460,5460,0
|
|
20241205,154800,27453090,5460,5460,5460,5460,0
|
|
20241205,154700,27453090,5460,5460,5460,5460,0
|
|
20241205,154600,27453090,5460,5460,5460,5460,0
|
|
20241205,154500,27453090,5460,5460,5460,5460,0
|
|
20241205,154400,27453090,5460,5460,5460,5460,0
|
|
20241205,154300,27453090,5460,5460,5460,5460,0
|
|
20241205,154200,27453090,5460,5460,5460,5460,0
|
|
20241205,154100,27453090,5460,5460,5460,5460,0
|
|
20241205,154000,27453090,5460,5460,5460,5460,0
|
|
20241205,153900,27453090,5460,5460,5460,5460,0
|
|
20241205,153800,27453090,5460,5460,5460,5460,0
|
|
20241205,153700,27453090,5460,5460,5460,5460,312
|
|
20241205,153600,27453090,5460,5460,5460,5460,0
|
|
20241205,153500,27453090,5460,5460,5460,5460,0
|
|
20241205,153400,27453090,5460,5460,5460,5460,0
|
|
20241205,153300,27453090,5460,5460,5460,5460,0
|
|
20241205,153200,27453090,5460,5460,5460,5460,0
|
|
20241205,153100,27453090,5460,5460,5460,5460,0
|
|
20241205,153000,27453090,5460,5460,5460,5460,312
|
|
20241205,152900,25749570,5530,5530,5530,5530,0
|
|
20241205,152800,25749570,5530,5530,5530,5530,0
|
|
20241205,152700,25749570,5530,5530,5530,5530,0
|
|
20241205,152600,25749570,5530,5530,5530,5530,0
|
|
20241205,152500,25749570,5530,5530,5530,5530,0
|
|
20241205,152400,25749570,5530,5530,5530,5530,0
|
|
20241205,152300,25749570,5530,5530,5530,5530,0
|
|
20241205,152200,25749570,5530,5530,5530,5530,0
|
|
20241205,152100,25749570,5530,5530,5530,5530,0
|
|
20241205,152000,25749570,5530,5530,5530,5530,0
|
|
20241205,151900,25749570,5530,5530,5530,5530,0
|
|
20241205,151800,25749570,5530,5530,5530,5530,0
|
|
20241205,151700,25749570,5530,5530,5530,5530,0
|
|
20241205,151600,25749570,5530,5530,5530,5530,0
|
|
20241205,151500,25749570,5530,5530,5530,5530,0
|
|
20241205,151400,25749570,5530,5530,5530,5530,0
|
|
20241205,151300,25749570,5530,5530,5530,5530,0
|
|
20241205,151200,25749570,5530,5530,5530,5530,0
|
|
20241205,151100,25749570,5530,5530,5530,5530,0
|
|
20241205,151000,25749570,5530,5530,5530,5530,0
|
|
20241205,150900,25749570,5530,5530,5530,5530,0
|
|
20241205,150800,25749570,5530,5530,5530,5530,0
|
|
20241205,150700,25749570,5530,5530,5530,5530,0
|
|
20241205,150600,25749570,5530,5530,5530,5530,0
|
|
20241205,150500,25749570,5530,5530,5530,5530,0
|
|
20241205,150400,25749570,5530,5530,5530,5530,0
|
|
20241205,150300,25749570,5530,5530,5530,5530,0
|
|
20241205,150200,25749570,5530,5530,5530,5530,0
|
|
20241205,150100,25749570,5530,5530,5530,5530,0
|
|
20241205,150000,25749570,5530,5530,5530,5530,0
|
|
20241205,145900,25749570,5530,5530,5530,5530,0
|
|
20241205,145800,25749570,5530,5530,5530,5530,0
|
|
20241205,145700,25749570,5530,5530,5530,5530,0
|
|
20241205,145600,25749570,5530,5530,5530,5530,0
|
|
20241205,145500,25749570,5530,5530,5530,5530,0
|
|
20241205,145400,25749570,5530,5530,5530,5530,0
|
|
20241205,145300,25749570,5530,5530,5530,5530,0
|
|
20241205,145200,25749570,5530,5530,5530,5530,90
|
|
20241205,145100,25251870,5530,5530,5530,5530,10
|
|
20241205,145000,25196570,5530,5530,5530,5530,10
|
|
20241205,144900,25141270,5530,5530,5530,5530,20
|
|
20241205,144800,25030670,5530,5530,5530,5530,0
|
|
20241205,144700,25030670,5530,5530,5530,5530,0
|
|
20241205,144600,25030670,5530,5530,5530,5530,0
|
|
20241205,144500,25030670,5530,5530,5530,5530,0
|
|
20241205,144400,25030670,5530,5530,5530,5530,0
|
|
20241205,144300,25030670,5530,5530,5530,5530,0
|
|
20241205,144200,25030670,5530,5530,5530,5530,0
|
|
20241205,144100,25030670,5530,5530,5530,5530,0
|
|
20241205,144000,25030670,5530,5530,5530,5530,1
|
|
20241205,143900,25025140,5470,5530,5530,5470,1000
|
|
20241205,143800,19543380,5530,5530,5530,5530,0
|
|
20241205,143700,19543380,5530,5530,5530,5530,2
|
|
20241205,143600,19532320,5540,5540,5540,5540,0
|
|
20241205,143500,19532320,5540,5540,5540,5540,0
|
|
20241205,143400,19532320,5540,5540,5540,5540,0
|
|
20241205,143300,19532320,5540,5540,5540,5540,54
|
|
20241205,143200,19233160,5600,5600,5600,5600,0
|
|
20241205,143100,19233160,5600,5600,5600,5600,0
|
|
20241205,143000,19233160,5600,5600,5600,5600,0
|
|
20241205,142900,19233160,5600,5600,5600,5600,0
|
|
20241205,142800,19233160,5600,5600,5600,5600,0
|
|
20241205,142700,19233160,5600,5600,5600,5600,1
|
|
20241205,142600,19227560,5600,5590,5600,5590,2
|
|
20241205,142500,19216370,5520,5600,5600,5520,16
|
|
20241205,142400,19126850,5630,5630,5630,5630,0
|
|
20241205,142300,19126850,5630,5630,5630,5630,0
|
|
20241205,142200,19126850,5630,5630,5630,5630,0
|
|
20241205,142100,19126850,5630,5630,5630,5630,0
|
|
20241205,142000,19126850,5630,5630,5630,5630,0
|
|
20241205,141900,19126850,5630,5630,5630,5630,0
|
|
20241205,141800,19126850,5630,5630,5630,5630,0
|
|
20241205,141700,19126850,5630,5630,5630,5630,0
|
|
20241205,141600,19126850,5630,5630,5630,5630,0
|
|
20241205,141500,19126850,5630,5630,5630,5630,0
|
|
20241205,141400,19126850,5630,5630,5630,5630,0
|
|
20241205,141300,19126850,5630,5630,5630,5630,0
|
|
20241205,141200,19126850,5630,5630,5630,5630,0
|
|
20241205,141100,19126850,5630,5630,5630,5630,0
|
|
20241205,141000,19126850,5630,5630,5630,5630,0
|
|
20241205,140900,19126850,5630,5630,5630,5630,0
|
|
20241205,140800,19126850,5630,5630,5630,5630,0
|
|
20241205,140700,19126850,5630,5630,5630,5630,0
|
|
20241205,140600,19126850,5630,5630,5630,5630,0
|
|
20241205,140500,19126850,5630,5630,5630,5630,0
|
|
20241205,140400,19126850,5630,5630,5630,5630,0
|
|
20241205,140300,19126850,5630,5630,5630,5630,0
|
|
20241205,140200,19126850,5630,5630,5630,5630,0
|
|
20241205,140100,19126850,5630,5630,5630,5630,0
|
|
20241205,140000,19126850,5630,5630,5630,5630,0
|
|
20241205,135900,19126850,5630,5630,5630,5630,0
|
|
20241205,135800,19126850,5630,5630,5630,5630,0
|
|
20241205,135700,19126850,5630,5630,5630,5630,0
|
|
20241205,135600,19126850,5630,5630,5630,5630,0
|
|
20241205,135500,19126850,5630,5630,5630,5630,0
|
|
20241205,135400,19126850,5630,5630,5630,5630,0
|
|
20241205,135300,19126850,5630,5630,5630,5630,0
|
|
20241205,135200,19126850,5630,5610,5630,5610,102
|
|
20241205,135100,18554590,5610,5520,5610,5520,1001
|
|
20241205,135000,12967800,5520,5520,5520,5520,1
|
|
20241205,134900,12962280,5470,5480,5480,5470,150
|
|
20241205,134800,12141220,5520,5520,5520,5520,0
|
|
20241205,134700,12141220,5520,5520,5520,5520,0
|
|
20241205,134600,12141220,5520,5520,5520,5520,0
|
|
20241205,134500,12141220,5520,5520,5520,5520,0
|
|
20241205,134400,12141220,5520,5520,5520,5520,0
|
|
20241205,134300,12141220,5520,5520,5520,5520,0
|
|
20241205,134200,12141220,5520,5520,5520,5520,0
|
|
20241205,134100,12141220,5520,5490,5520,5480,136
|
|
20241205,134000,11395890,5520,5520,5520,5520,0
|
|
20241205,133900,11395890,5520,5520,5520,5520,0
|
|
20241205,133800,11395890,5520,5520,5520,5520,0
|
|
20241205,133700,11395890,5520,5520,5520,5520,0
|
|
20241205,133600,11395890,5520,5520,5520,5520,0
|
|
20241205,133500,11395890,5520,5520,5520,5520,0
|
|
20241205,133400,11395890,5520,5520,5520,5520,0
|
|
20241205,133300,11395890,5520,5520,5520,5520,0
|
|
20241205,133200,11395890,5520,5520,5520,5520,0
|
|
20241205,133100,11395890,5520,5520,5520,5520,0
|
|
20241205,133000,11395890,5520,5520,5520,5520,0
|
|
20241205,132900,11395890,5520,5520,5520,5520,0
|
|
20241205,132800,11395890,5520,5520,5520,5520,0
|
|
20241205,132700,11395890,5520,5520,5520,5520,0
|
|
20241205,132600,11395890,5520,5520,5520,5520,0
|
|
20241205,132500,11395890,5520,5520,5520,5520,0
|
|
20241205,132400,11395890,5520,5520,5520,5520,0
|
|
20241205,132300,11395890,5520,5520,5520,5520,0
|
|
20241205,132200,11395890,5520,5520,5520,5520,0
|
|
20241205,132100,11395890,5520,5520,5520,5520,0
|
|
20241205,132000,11395890,5520,5520,5520,5520,0
|
|
20241205,131900,11395890,5520,5520,5520,5520,0
|
|
20241205,131800,11395890,5520,5520,5520,5520,0
|
|
20241205,131700,11395890,5520,5520,5520,5520,0
|
|
20241205,131600,11395890,5520,5520,5520,5520,0
|
|
20241205,131500,11395890,5520,5520,5520,5520,0
|
|
20241205,131400,11395890,5520,5520,5520,5520,0
|
|
20241205,131300,11395890,5520,5520,5520,5520,0
|
|
20241205,131200,11395890,5520,5520,5520,5520,0
|
|
20241205,131100,11395890,5520,5520,5520,5520,0
|
|
20241205,131000,11395890,5520,5520,5520,5520,0
|
|
20241205,130900,11395890,5520,5520,5520,5520,0
|
|
20241205,130800,11395890,5520,5520,5520,5520,0
|
|
20241205,130700,11395890,5520,5520,5520,5520,0
|
|
20241205,130600,11395890,5520,5520,5520,5520,0
|
|
20241205,130500,11395890,5520,5520,5520,5520,0
|
|
20241205,130400,11395890,5520,5520,5520,5520,0
|
|
20241205,130300,11395890,5520,5520,5520,5520,0
|
|
20241205,130200,11395890,5520,5520,5520,5520,0
|
|
20241205,130100,11395890,5520,5520,5520,5520,0
|
|
20241205,130000,11395890,5520,5520,5520,5520,0
|
|
20241205,125900,11395890,5520,5520,5520,5520,1
|
|
20241205,125800,11390370,5480,5480,5480,5480,0
|
|
20241205,125700,11390370,5480,5480,5480,5480,0
|
|
20241205,125600,11390370,5480,5490,5490,5480,379
|
|
20241205,125500,9313360,5520,5520,5520,5520,0
|
|
20241205,125400,9313360,5520,5520,5520,5520,0
|
|
20241205,125300,9313360,5520,5520,5520,5520,0
|
|
20241205,125200,9313360,5520,5520,5520,5520,0
|
|
20241205,125100,9313360,5520,5520,5520,5520,0
|
|
20241205,125000,9313360,5520,5520,5520,5520,0
|
|
20241205,124900,9313360,5520,5520,5520,5520,0
|
|
20241205,124800,9313360,5520,5520,5520,5520,0
|
|
20241205,124700,9313360,5520,5520,5520,5520,0
|
|
20241205,124600,9313360,5520,5520,5520,5520,0
|
|
20241205,124500,9313360,5520,5520,5520,5520,0
|
|
20241205,124400,9313360,5520,5520,5520,5520,0
|
|
20241205,124300,9313360,5520,5520,5520,5520,0
|
|
20241205,124200,9313360,5520,5520,5520,5520,0
|
|
20241205,124100,9313360,5520,5520,5520,5520,0
|
|
20241205,124000,9313360,5520,5520,5520,5520,0
|
|
20241205,123900,9313360,5520,5520,5520,5520,0
|
|
20241205,123800,9313360,5520,5520,5520,5520,0
|
|
20241205,123700,9313360,5520,5520,5520,5520,0
|
|
20241205,123600,9313360,5520,5520,5520,5520,0
|
|
20241205,123500,9313360,5520,5520,5520,5520,0
|
|
20241205,123400,9313360,5520,5520,5520,5520,0
|
|
20241205,123300,9313360,5520,5520,5520,5520,0
|
|
20241205,123200,9313360,5520,5520,5520,5520,0
|
|
20241205,123100,9313360,5520,5520,5520,5520,0
|
|
20241205,123000,9313360,5520,5520,5520,5520,0
|
|
20241205,122900,9313360,5520,5500,5520,5500,553
|
|
20241205,122800,6271830,5520,5520,5520,5520,0
|
|
20241205,122700,6271830,5520,5520,5520,5520,0
|
|
20241205,122600,6271830,5520,5520,5520,5520,0
|
|
20241205,122500,6271830,5520,5520,5520,5520,0
|
|
20241205,122400,6271830,5520,5520,5520,5520,0
|
|
20241205,122300,6271830,5520,5520,5520,5520,0
|
|
20241205,122200,6271830,5520,5520,5520,5520,0
|
|
20241205,122100,6271830,5520,5520,5520,5520,0
|
|
20241205,122000,6271830,5520,5520,5520,5520,0
|
|
20241205,121900,6271830,5520,5520,5520,5520,0
|
|
20241205,121800,6271830,5520,5520,5520,5520,0
|
|
20241205,121700,6271830,5520,5520,5520,5520,0
|
|
20241205,121600,6271830,5520,5520,5520,5520,0
|
|
20241205,121500,6271830,5520,5520,5520,5520,0
|
|
20241205,121400,6271830,5520,5520,5520,5520,1
|
|
20241205,121300,6266310,5480,5480,5480,5480,0
|
|
20241205,121200,6266310,5480,5480,5480,5480,0
|
|
20241205,121100,6266310,5480,5480,5480,5480,0
|
|
20241205,121000,6266310,5480,5480,5480,5480,3
|
|
20241205,120900,6249870,5480,5480,5480,5480,0
|
|
20241205,120800,6249870,5480,5480,5480,5480,0
|
|
20241205,120700,6249870,5480,5480,5480,5480,0
|
|
20241205,120600,6249870,5480,5480,5480,5480,0
|
|
20241205,120500,6249870,5480,5480,5480,5480,0
|
|
20241205,120400,6249870,5480,5480,5480,5480,0
|
|
20241205,120300,6249870,5480,5480,5480,5480,0
|
|
20241205,120200,6249870,5480,5480,5480,5480,0
|
|
20241205,120100,6249870,5480,5480,5480,5480,0
|
|
20241205,120000,6249870,5480,5480,5480,5480,0
|
|
20241205,115900,6249870,5480,5480,5480,5480,0
|
|
20241205,115800,6249870,5480,5480,5480,5480,0
|
|
20241205,115700,6249870,5480,5480,5480,5480,0
|
|
20241205,115600,6249870,5480,5480,5480,5480,36
|
|
20241205,115500,6052590,5520,5520,5520,5520,0
|
|
20241205,115400,6052590,5520,5520,5520,5520,0
|
|
20241205,115300,6052590,5520,5520,5520,5520,0
|
|
20241205,115200,6052590,5520,5520,5520,5520,0
|
|
20241205,115100,6052590,5520,5520,5520,5520,0
|
|
20241205,115000,6052590,5520,5520,5520,5520,0
|
|
20241205,114900,6052590,5520,5520,5520,5520,0
|
|
20241205,114800,6052590,5520,5520,5520,5520,0
|
|
20241205,114700,6052590,5520,5520,5520,5520,0
|
|
20241205,114600,6052590,5520,5520,5520,5520,0
|
|
20241205,114500,6052590,5520,5520,5520,5520,0
|
|
20241205,114400,6052590,5520,5520,5520,5520,0
|
|
20241205,114300,6052590,5520,5520,5520,5520,0
|
|
20241205,114200,6052590,5520,5520,5520,5520,0
|
|
20241205,114100,6052590,5520,5520,5520,5520,0
|
|
20241205,114000,6052590,5520,5520,5520,5520,0
|
|
20241205,113900,6052590,5520,5480,5520,5480,18
|
|
20241205,113800,5953910,5500,5500,5500,5500,0
|
|
20241205,113700,5953910,5500,5500,5500,5500,0
|
|
20241205,113600,5953910,5500,5500,5500,5500,0
|
|
20241205,113500,5953910,5500,5500,5500,5500,260
|
|
20241205,113400,4523910,5500,5500,5500,5500,31
|
|
20241205,113300,4353410,5510,5510,5510,5510,53
|
|
20241205,113200,4061380,5520,5520,5520,5520,0
|
|
20241205,113100,4061380,5520,5520,5520,5520,0
|
|
20241205,113000,4061380,5520,5520,5520,5520,0
|
|
20241205,112900,4061380,5520,5520,5520,5520,0
|
|
20241205,112800,4061380,5520,5520,5520,5520,0
|
|
20241205,112700,4061380,5520,5520,5520,5520,0
|
|
20241205,112600,4061380,5520,5520,5520,5520,0
|
|
20241205,112500,4061380,5520,5520,5520,5520,0
|
|
20241205,112400,4061380,5520,5520,5520,5520,0
|
|
20241205,112300,4061380,5520,5520,5520,5520,0
|
|
20241205,112200,4061380,5520,5520,5520,5520,0
|
|
20241205,112100,4061380,5520,5520,5520,5520,0
|
|
20241205,112000,4061380,5520,5520,5520,5520,0
|
|
20241205,111900,4061380,5520,5520,5520,5520,0
|
|
20241205,111800,4061380,5520,5520,5520,5520,0
|
|
20241205,111700,4061380,5520,5520,5520,5520,0
|
|
20241205,111600,4061380,5520,5520,5520,5520,0
|
|
20241205,111500,4061380,5520,5520,5520,5520,0
|
|
20241205,111400,4061380,5520,5520,5520,5520,0
|
|
20241205,111300,4061380,5520,5520,5520,5520,0
|
|
20241205,111200,4061380,5520,5520,5520,5520,0
|
|
20241205,111100,4061380,5520,5520,5520,5520,0
|
|
20241205,111000,4061380,5520,5520,5520,5520,0
|
|
20241205,110900,4061380,5520,5520,5520,5520,0
|
|
20241205,110800,4061380,5520,5520,5520,5520,0
|
|
20241205,110700,4061380,5520,5520,5520,5520,0
|
|
20241205,110600,4061380,5520,5520,5520,5520,0
|
|
20241205,110500,4061380,5520,5520,5520,5520,1
|
|
20241205,110400,4055860,5520,5520,5520,5520,0
|
|
20241205,110300,4055860,5520,5520,5520,5520,0
|
|
20241205,110200,4055860,5520,5520,5520,5520,0
|
|
20241205,110100,4055860,5520,5520,5520,5520,0
|
|
20241205,110000,4055860,5520,5520,5520,5520,0
|
|
20241205,105900,4055860,5520,5520,5520,5520,0
|
|
20241205,105800,4055860,5520,5520,5520,5520,0
|
|
20241205,105700,4055860,5520,5520,5520,5520,0
|
|
20241205,105600,4055860,5520,5520,5520,5520,0
|
|
20241205,105500,4055860,5520,5520,5520,5520,0
|
|
20241205,105400,4055860,5520,5520,5520,5520,0
|
|
20241205,105300,4055860,5520,5520,5520,5520,0
|
|
20241205,105200,4055860,5520,5520,5520,5520,0
|
|
20241205,105100,4055860,5520,5520,5520,5520,0
|
|
20241205,105000,4055860,5520,5520,5520,5520,0
|
|
20241205,104900,4055860,5520,5520,5520,5520,0
|
|
20241205,104800,4055860,5520,5520,5520,5520,0
|
|
20241205,104700,4055860,5520,5520,5520,5520,0
|
|
20241205,104600,4055860,5520,5520,5520,5520,0
|
|
20241205,104500,4055860,5520,5520,5520,5520,0
|
|
20241205,104400,4055860,5520,5520,5520,5520,0
|
|
20241205,104300,4055860,5520,5520,5520,5520,0
|
|
20241205,104200,4055860,5520,5520,5520,5520,0
|
|
20241205,104100,4055860,5520,5520,5520,5520,1
|
|
20241205,104000,4050340,5510,5510,5510,5510,0
|
|
20241205,103900,4050340,5510,5510,5510,5510,0
|
|
20241205,103800,4050340,5510,5510,5510,5510,0
|
|
20241205,103700,4050340,5510,5510,5510,5510,0
|
|
20241205,103600,4050340,5510,5510,5510,5510,0
|
|
20241205,103500,4050340,5510,5510,5510,5510,0
|
|
20241205,103400,4050340,5510,5510,5510,5510,0
|
|
20241205,103300,4050340,5510,5510,5510,5510,0
|
|
20241205,103200,4050340,5510,5510,5510,5510,2
|
|
20241205,103100,4039320,5520,5520,5520,5520,0
|
|
20241205,103000,4039320,5520,5520,5520,5520,0
|
|
20241205,102900,4039320,5520,5520,5520,5520,0
|
|
20241205,102800,4039320,5520,5520,5520,5520,0
|
|
20241205,102700,4039320,5520,5520,5520,5520,0
|
|
20241205,102600,4039320,5520,5520,5520,5520,0
|
|
20241205,102500,4039320,5520,5520,5520,5520,0
|
|
20241205,102400,4039320,5520,5520,5520,5520,0
|
|
20241205,102300,4039320,5520,5520,5520,5520,0
|
|
20241205,102200,4039320,5520,5520,5520,5520,0
|
|
20241205,102100,4039320,5520,5520,5520,5520,0
|
|
20241205,102000,4039320,5520,5520,5520,5520,0
|
|
20241205,101900,4039320,5520,5520,5520,5520,0
|
|
20241205,101800,4039320,5520,5520,5520,5520,0
|
|
20241205,101700,4039320,5520,5520,5520,5520,0
|
|
20241205,101600,4039320,5520,5520,5520,5520,0
|
|
20241205,101500,4039320,5520,5520,5520,5520,0
|
|
20241205,101400,4039320,5520,5520,5520,5520,0
|
|
20241205,101300,4039320,5520,5520,5520,5520,0
|
|
20241205,101200,4039320,5520,5520,5520,5520,0
|
|
20241205,101100,4039320,5520,5520,5520,5520,0
|
|
20241205,101000,4039320,5520,5520,5520,5520,0
|
|
20241205,100900,4039320,5520,5520,5520,5520,0
|
|
20241205,100800,4039320,5520,5520,5520,5520,0
|
|
20241205,100700,4039320,5520,5520,5520,5520,0
|
|
20241205,100600,4039320,5520,5520,5520,5520,0
|
|
20241205,100500,4039320,5520,5520,5520,5520,0
|
|
20241205,100400,4039320,5520,5520,5520,5520,0
|
|
20241205,100300,4039320,5520,5520,5520,5520,1
|
|
20241205,100200,4033800,5520,5520,5520,5520,8
|
|
20241205,100100,3989640,5520,5520,5520,5520,0
|
|
20241205,100000,3989640,5520,5520,5520,5520,0
|
|
20241205,095900,3989640,5520,5520,5520,5520,0
|
|
20241205,095800,3989640,5520,5520,5520,5520,0
|
|
20241205,095700,3989640,5520,5520,5520,5520,0
|
|
20241205,095600,3989640,5520,5520,5520,5520,0
|
|
20241205,095500,3989640,5520,5520,5520,5520,0
|
|
20241205,095400,3989640,5520,5520,5520,5520,0
|
|
20241205,095300,3989640,5520,5520,5520,5520,0
|
|
20241205,095200,3989640,5520,5520,5520,5520,0
|
|
20241205,095100,3989640,5520,5520,5520,5520,0
|
|
20241205,095000,3989640,5520,5520,5520,5520,0
|
|
20241205,094900,3989640,5520,5520,5520,5520,0
|
|
20241205,094800,3989640,5520,5520,5520,5520,0
|
|
20241205,094700,3989640,5520,5520,5520,5520,0
|
|
20241205,094600,3989640,5520,5520,5520,5520,0
|
|
20241205,094500,3989640,5520,5520,5520,5520,0
|
|
20241205,094400,3989640,5520,5520,5520,5520,0
|
|
20241205,094300,3989640,5520,5520,5520,5520,10
|
|
20241205,094200,3934440,5520,5520,5520,5520,1
|
|
20241205,094100,3928920,5520,5520,5520,5520,1
|
|
20241205,094000,3923400,5520,5520,5520,5520,0
|
|
20241205,093900,3923400,5520,5520,5520,5520,0
|
|
20241205,093800,3923400,5520,5520,5520,5520,0
|
|
20241205,093700,3923400,5520,5520,5520,5520,2
|
|
20241205,093600,3912360,5520,5520,5520,5520,0
|
|
20241205,093500,3912360,5520,5520,5520,5520,0
|
|
20241205,093400,3912360,5520,5520,5520,5520,1
|
|
20241205,093300,3906840,5520,5520,5520,5520,0
|
|
20241205,093200,3906840,5520,5520,5520,5520,0
|
|
20241205,093100,3906840,5520,5520,5520,5520,0
|
|
20241205,093000,3906840,5520,5520,5520,5520,0
|
|
20241205,092900,3906840,5520,5520,5520,5520,1
|
|
20241205,092800,3901320,5530,5530,5530,5530,0
|
|
20241205,092700,3901320,5530,5530,5530,5530,0
|
|
20241205,092600,3901320,5530,5530,5530,5530,0
|
|
20241205,092500,3901320,5530,5530,5530,5530,0
|
|
20241205,092400,3901320,5530,5530,5530,5530,0
|
|
20241205,092300,3901320,5530,5530,5530,5530,0
|
|
20241205,092200,3901320,5530,5530,5530,5530,0
|
|
20241205,092100,3901320,5530,5530,5530,5530,0
|
|
20241205,092000,3901320,5530,5530,5530,5530,1
|
|
20241205,091900,3895790,5530,5530,5530,5530,0
|
|
20241205,091800,3895790,5530,5530,5530,5530,9
|
|
20241205,091700,3846020,5530,5530,5530,5530,0
|
|
20241205,091600,3846020,5530,5530,5530,5530,0
|
|
20241205,091500,3846020,5530,5530,5530,5530,0
|
|
20241205,091400,3846020,5530,5530,5530,5530,0
|
|
20241205,091300,3846020,5530,5530,5530,5530,20
|
|
20241205,091200,3735420,5530,5530,5530,5530,0
|
|
20241205,091100,3735420,5530,5530,5530,5530,41
|
|
20241205,091000,3508690,5520,5520,5520,5520,10
|
|
20241205,090900,3453490,5510,5510,5510,5510,0
|
|
20241205,090800,3453490,5510,5510,5510,5510,0
|
|
20241205,090700,3453490,5510,5510,5510,5510,8
|
|
20241205,090600,3409410,5510,5530,5530,5510,87
|
|
20241205,090500,2928900,5540,5540,5540,5540,0
|
|
20241205,090400,2928900,5540,5580,5580,5540,177
|
|
20241205,090300,1943200,5600,5600,5600,5600,0
|
|
20241205,090200,1943200,5600,5600,5600,5600,1
|
|
20241205,090100,1937600,5600,5600,5600,5600,0
|
|
20241205,090000,1937600,5600,5600,5600,5600,346
|