703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,204000,22803025,2530,2530,2530,2530,738
|
|
20241202,203900,22803025,2530,2530,2530,2530,0
|
|
20241202,203800,22803025,2530,2530,2530,2530,0
|
|
20241202,203700,22803025,2530,2530,2530,2530,0
|
|
20241202,203600,22803025,2530,2530,2530,2530,0
|
|
20241202,203500,22803025,2530,2530,2530,2530,0
|
|
20241202,203400,22803025,2530,2530,2530,2530,0
|
|
20241202,203300,22803025,2530,2530,2530,2530,0
|
|
20241202,203200,22803025,2530,2530,2530,2530,0
|
|
20241202,203100,22803025,2530,2530,2530,2530,0
|
|
20241202,203000,22803025,2530,2530,2530,2530,0
|
|
20241202,202900,22803025,2530,2530,2530,2530,0
|
|
20241202,202800,22803025,2530,2530,2530,2530,0
|
|
20241202,202700,22803025,2530,2530,2530,2530,0
|
|
20241202,202600,22803025,2530,2530,2530,2530,0
|
|
20241202,202500,22803025,2530,2530,2530,2530,0
|
|
20241202,202400,22803025,2530,2530,2530,2530,0
|
|
20241202,202300,22803025,2530,2530,2530,2530,0
|
|
20241202,202200,22803025,2530,2530,2530,2530,0
|
|
20241202,202100,22803025,2530,2530,2530,2530,0
|
|
20241202,202000,22803025,2530,2530,2530,2530,0
|
|
20241202,201900,22803025,2530,2530,2530,2530,0
|
|
20241202,201800,22803025,2530,2530,2530,2530,0
|
|
20241202,201700,22803025,2530,2530,2530,2530,0
|
|
20241202,201600,22803025,2530,2530,2530,2530,0
|
|
20241202,201500,22803025,2530,2530,2530,2530,0
|
|
20241202,201400,22803025,2530,2530,2530,2530,0
|
|
20241202,201300,22803025,2530,2530,2530,2530,0
|
|
20241202,201200,22803025,2530,2530,2530,2530,0
|
|
20241202,201100,22803025,2530,2530,2530,2530,0
|
|
20241202,201000,22803025,2530,2530,2530,2530,738
|
|
20241202,200900,22803025,2530,2530,2530,2530,0
|
|
20241202,200800,22803025,2530,2530,2530,2530,0
|
|
20241202,200700,22803025,2530,2530,2530,2530,0
|
|
20241202,200600,22803025,2530,2530,2530,2530,0
|
|
20241202,200500,22803025,2530,2530,2530,2530,0
|
|
20241202,200400,22803025,2530,2530,2530,2530,0
|
|
20241202,200300,22803025,2530,2530,2530,2530,0
|
|
20241202,200200,22803025,2530,2530,2530,2530,0
|
|
20241202,200100,22803025,2530,2530,2530,2530,0
|
|
20241202,200000,22803025,2530,2530,2530,2530,0
|
|
20241202,195900,22803025,2530,2530,2530,2530,0
|
|
20241202,195800,22803025,2530,2530,2530,2530,0
|
|
20241202,195700,22803025,2530,2530,2530,2530,0
|
|
20241202,195600,22803025,2530,2530,2530,2530,0
|
|
20241202,195500,22803025,2530,2530,2530,2530,0
|
|
20241202,195400,22803025,2530,2530,2530,2530,0
|
|
20241202,195300,22803025,2530,2530,2530,2530,0
|
|
20241202,195200,22803025,2530,2530,2530,2530,0
|
|
20241202,195100,22803025,2530,2530,2530,2530,0
|
|
20241202,195000,22803025,2530,2530,2530,2530,0
|
|
20241202,194900,22803025,2530,2530,2530,2530,0
|
|
20241202,194800,22803025,2530,2530,2530,2530,0
|
|
20241202,194700,22803025,2530,2530,2530,2530,0
|
|
20241202,194600,22803025,2530,2530,2530,2530,0
|
|
20241202,194500,22803025,2530,2530,2530,2530,0
|
|
20241202,194400,22803025,2530,2530,2530,2530,0
|
|
20241202,194300,22803025,2530,2530,2530,2530,0
|
|
20241202,194200,22803025,2530,2530,2530,2530,0
|
|
20241202,194100,22803025,2530,2530,2530,2530,0
|
|
20241202,194000,22803025,2530,2530,2530,2530,738
|
|
20241202,193900,22803025,2530,2530,2530,2530,0
|
|
20241202,193800,22803025,2530,2530,2530,2530,0
|
|
20241202,193700,22803025,2530,2530,2530,2530,0
|
|
20241202,193600,22803025,2530,2530,2530,2530,0
|
|
20241202,193500,22803025,2530,2530,2530,2530,0
|
|
20241202,193400,22803025,2530,2530,2530,2530,0
|
|
20241202,193300,22803025,2530,2530,2530,2530,0
|
|
20241202,193200,22803025,2530,2530,2530,2530,0
|
|
20241202,193100,22803025,2530,2530,2530,2530,0
|
|
20241202,193000,22803025,2530,2530,2530,2530,0
|
|
20241202,192900,22803025,2530,2530,2530,2530,0
|
|
20241202,192800,22803025,2530,2530,2530,2530,0
|
|
20241202,192700,22803025,2530,2530,2530,2530,0
|
|
20241202,192600,22803025,2530,2530,2530,2530,0
|
|
20241202,192500,22803025,2530,2530,2530,2530,0
|
|
20241202,192400,22803025,2530,2530,2530,2530,0
|
|
20241202,192300,22803025,2530,2530,2530,2530,0
|
|
20241202,192200,22803025,2530,2530,2530,2530,0
|
|
20241202,192100,22803025,2530,2530,2530,2530,0
|
|
20241202,192000,22803025,2530,2530,2530,2530,0
|
|
20241202,191900,22803025,2530,2530,2530,2530,0
|
|
20241202,191800,22803025,2530,2530,2530,2530,0
|
|
20241202,191700,22803025,2530,2530,2530,2530,0
|
|
20241202,191600,22803025,2530,2530,2530,2530,0
|
|
20241202,191500,22803025,2530,2530,2530,2530,0
|
|
20241202,191400,22803025,2530,2530,2530,2530,0
|
|
20241202,191300,22803025,2530,2530,2530,2530,0
|
|
20241202,191200,22803025,2530,2530,2530,2530,0
|
|
20241202,191100,22803025,2530,2530,2530,2530,0
|
|
20241202,191000,22803025,2530,2530,2530,2530,738
|
|
20241202,190900,22803025,2530,2530,2530,2530,0
|
|
20241202,190800,22803025,2530,2530,2530,2530,0
|
|
20241202,190700,22803025,2530,2530,2530,2530,0
|
|
20241202,190600,22803025,2530,2530,2530,2530,0
|
|
20241202,190500,22803025,2530,2530,2530,2530,0
|
|
20241202,190400,22803025,2530,2530,2530,2530,0
|
|
20241202,190300,22803025,2530,2530,2530,2530,0
|
|
20241202,190200,22803025,2530,2530,2530,2530,0
|
|
20241202,190100,22803025,2530,2530,2530,2530,0
|
|
20241202,190000,22803025,2530,2530,2530,2530,0
|
|
20241202,185900,22803025,2530,2530,2530,2530,0
|
|
20241202,185800,22803025,2530,2530,2530,2530,0
|
|
20241202,185700,22803025,2530,2530,2530,2530,0
|
|
20241202,185600,22803025,2530,2530,2530,2530,0
|
|
20241202,185500,22803025,2530,2530,2530,2530,0
|
|
20241202,185400,22803025,2530,2530,2530,2530,0
|
|
20241202,185300,22803025,2530,2530,2530,2530,0
|
|
20241202,185200,22803025,2530,2530,2530,2530,0
|
|
20241202,185100,22803025,2530,2530,2530,2530,0
|
|
20241202,185000,22803025,2530,2530,2530,2530,0
|
|
20241202,184900,22803025,2530,2530,2530,2530,0
|
|
20241202,184800,22803025,2530,2530,2530,2530,0
|
|
20241202,184700,22803025,2530,2530,2530,2530,0
|
|
20241202,184600,22803025,2530,2530,2530,2530,0
|
|
20241202,184500,22803025,2530,2530,2530,2530,0
|
|
20241202,184400,22803025,2530,2530,2530,2530,0
|
|
20241202,184300,22803025,2530,2530,2530,2530,0
|
|
20241202,184200,22803025,2530,2530,2530,2530,0
|
|
20241202,184100,22803025,2530,2530,2530,2530,0
|
|
20241202,184000,22803025,2530,2530,2530,2530,738
|
|
20241202,183900,22803025,2530,2530,2530,2530,0
|
|
20241202,183800,22803025,2530,2530,2530,2530,0
|
|
20241202,183700,22803025,2530,2530,2530,2530,0
|
|
20241202,183600,22803025,2530,2530,2530,2530,0
|
|
20241202,183500,22803025,2530,2530,2530,2530,0
|
|
20241202,183400,22803025,2530,2530,2530,2530,0
|
|
20241202,183300,22803025,2530,2530,2530,2530,0
|
|
20241202,183200,22803025,2530,2530,2530,2530,0
|
|
20241202,183100,22803025,2530,2530,2530,2530,0
|
|
20241202,183000,22803025,2530,2530,2530,2530,0
|
|
20241202,182900,22803025,2530,2530,2530,2530,0
|
|
20241202,182800,22803025,2530,2530,2530,2530,0
|
|
20241202,182700,22803025,2530,2530,2530,2530,0
|
|
20241202,182600,22803025,2530,2530,2530,2530,0
|
|
20241202,182500,22803025,2530,2530,2530,2530,0
|
|
20241202,182400,22803025,2530,2530,2530,2530,0
|
|
20241202,182300,22803025,2530,2530,2530,2530,0
|
|
20241202,182200,22803025,2530,2530,2530,2530,0
|
|
20241202,182100,22803025,2530,2530,2530,2530,0
|
|
20241202,182000,22803025,2530,2530,2530,2530,0
|
|
20241202,181900,22803025,2530,2530,2530,2530,0
|
|
20241202,181800,22803025,2530,2530,2530,2530,0
|
|
20241202,181700,22803025,2530,2530,2530,2530,0
|
|
20241202,181600,22803025,2530,2530,2530,2530,0
|
|
20241202,181500,22803025,2530,2530,2530,2530,0
|
|
20241202,181400,22803025,2530,2530,2530,2530,0
|
|
20241202,181300,22803025,2530,2530,2530,2530,0
|
|
20241202,181200,22803025,2530,2530,2530,2530,0
|
|
20241202,181100,22803025,2530,2530,2530,2530,0
|
|
20241202,181000,22803025,2530,2530,2530,2530,738
|
|
20241202,180900,22803025,2530,2530,2530,2530,0
|
|
20241202,180800,22803025,2530,2530,2530,2530,0
|
|
20241202,180700,22803025,2530,2530,2530,2530,0
|
|
20241202,180600,22803025,2530,2530,2530,2530,0
|
|
20241202,180500,22803025,2530,2530,2530,2530,0
|
|
20241202,180400,22803025,2530,2530,2530,2530,0
|
|
20241202,180300,22803025,2530,2530,2530,2530,0
|
|
20241202,180200,22803025,2530,2530,2530,2530,0
|
|
20241202,180100,22803025,2530,2530,2530,2530,0
|
|
20241202,180000,22803025,2530,2530,2530,2530,0
|
|
20241202,175900,22803025,2530,2530,2530,2530,0
|
|
20241202,175800,22803025,2530,2530,2530,2530,0
|
|
20241202,175700,22803025,2530,2530,2530,2530,0
|
|
20241202,175600,22803025,2530,2530,2530,2530,0
|
|
20241202,175500,22803025,2530,2530,2530,2530,0
|
|
20241202,175400,22803025,2530,2530,2530,2530,0
|
|
20241202,175300,22803025,2530,2530,2530,2530,0
|
|
20241202,175200,22803025,2530,2530,2530,2530,0
|
|
20241202,175100,22803025,2530,2530,2530,2530,0
|
|
20241202,175000,22803025,2530,2530,2530,2530,0
|
|
20241202,174900,22803025,2530,2530,2530,2530,0
|
|
20241202,174800,22803025,2530,2530,2530,2530,0
|
|
20241202,174700,22803025,2530,2530,2530,2530,0
|
|
20241202,174600,22803025,2530,2530,2530,2530,0
|
|
20241202,174500,22803025,2530,2530,2530,2530,0
|
|
20241202,174400,22803025,2530,2530,2530,2530,0
|
|
20241202,174300,22803025,2530,2530,2530,2530,0
|
|
20241202,174200,22803025,2530,2530,2530,2530,0
|
|
20241202,174100,22803025,2530,2530,2530,2530,0
|
|
20241202,174000,22803025,2530,2530,2530,2530,738
|
|
20241202,173900,22803025,2530,2530,2530,2530,0
|
|
20241202,173800,22803025,2530,2530,2530,2530,0
|
|
20241202,173700,22803025,2530,2530,2530,2530,0
|
|
20241202,173600,22803025,2530,2530,2530,2530,0
|
|
20241202,173500,22803025,2530,2530,2530,2530,0
|
|
20241202,173400,22803025,2530,2530,2530,2530,0
|
|
20241202,173300,22803025,2530,2530,2530,2530,0
|
|
20241202,173200,22803025,2530,2530,2530,2530,0
|
|
20241202,173100,22803025,2530,2530,2530,2530,0
|
|
20241202,173000,22803025,2530,2530,2530,2530,0
|
|
20241202,172900,22803025,2530,2530,2530,2530,0
|
|
20241202,172800,22803025,2530,2530,2530,2530,0
|
|
20241202,172700,22803025,2530,2530,2530,2530,0
|
|
20241202,172600,22803025,2530,2530,2530,2530,0
|
|
20241202,172500,22803025,2530,2530,2530,2530,0
|
|
20241202,172400,22803025,2530,2530,2530,2530,0
|
|
20241202,172300,22803025,2530,2530,2530,2530,0
|
|
20241202,172200,22803025,2530,2530,2530,2530,0
|
|
20241202,172100,22803025,2530,2530,2530,2530,0
|
|
20241202,172000,22803025,2530,2530,2530,2530,0
|
|
20241202,171900,22803025,2530,2530,2530,2530,0
|
|
20241202,171800,22803025,2530,2530,2530,2530,0
|
|
20241202,171700,22803025,2530,2530,2530,2530,0
|
|
20241202,171600,22803025,2530,2530,2530,2530,0
|
|
20241202,171500,22803025,2530,2530,2530,2530,0
|
|
20241202,171400,22803025,2530,2530,2530,2530,0
|
|
20241202,171300,22803025,2530,2530,2530,2530,0
|
|
20241202,171200,22803025,2530,2530,2530,2530,0
|
|
20241202,171100,22803025,2530,2530,2530,2530,0
|
|
20241202,171000,22803025,2530,2530,2530,2530,738
|
|
20241202,170900,22803025,2530,2530,2530,2530,0
|
|
20241202,170800,22803025,2530,2530,2530,2530,0
|
|
20241202,170700,22803025,2530,2530,2530,2530,0
|
|
20241202,170600,22803025,2530,2530,2530,2530,0
|
|
20241202,170500,22803025,2530,2530,2530,2530,0
|
|
20241202,170400,22803025,2530,2530,2530,2530,0
|
|
20241202,170300,22803025,2530,2530,2530,2530,0
|
|
20241202,170200,22803025,2530,2530,2530,2530,0
|
|
20241202,170100,22803025,2530,2530,2530,2530,0
|
|
20241202,170000,22803025,2530,2530,2530,2530,0
|
|
20241202,165900,22803025,2530,2530,2530,2530,0
|
|
20241202,165800,22803025,2530,2530,2530,2530,0
|
|
20241202,165700,22803025,2530,2530,2530,2530,0
|
|
20241202,165600,22803025,2530,2530,2530,2530,0
|
|
20241202,165500,22803025,2530,2530,2530,2530,0
|
|
20241202,165400,22803025,2530,2530,2530,2530,0
|
|
20241202,165300,22803025,2530,2530,2530,2530,0
|
|
20241202,165200,22803025,2530,2530,2530,2530,0
|
|
20241202,165100,22803025,2530,2530,2530,2530,0
|
|
20241202,165000,22803025,2530,2530,2530,2530,0
|
|
20241202,164900,22803025,2530,2530,2530,2530,0
|
|
20241202,164800,22803025,2530,2530,2530,2530,0
|
|
20241202,164700,22803025,2530,2530,2530,2530,0
|
|
20241202,164600,22803025,2530,2530,2530,2530,0
|
|
20241202,164500,22803025,2530,2530,2530,2530,0
|
|
20241202,164400,22803025,2530,2530,2530,2530,0
|
|
20241202,164300,22803025,2530,2530,2530,2530,0
|
|
20241202,164200,22803025,2530,2530,2530,2530,0
|
|
20241202,164100,22803025,2530,2530,2530,2530,0
|
|
20241202,164000,22803025,2530,2530,2530,2530,738
|
|
20241202,163900,22803025,2530,2530,2530,2530,0
|
|
20241202,163800,22803025,2530,2530,2530,2530,0
|
|
20241202,163700,22803025,2530,2530,2530,2530,0
|
|
20241202,163600,22803025,2530,2530,2530,2530,0
|
|
20241202,163500,22803025,2530,2530,2530,2530,0
|
|
20241202,163400,22803025,2530,2530,2530,2530,0
|
|
20241202,163300,22803025,2530,2530,2530,2530,0
|
|
20241202,163200,22803025,2530,2530,2530,2530,0
|
|
20241202,163100,22803025,2530,2530,2530,2530,0
|
|
20241202,163000,22803025,2530,2530,2530,2530,0
|
|
20241202,162900,22803025,2530,2530,2530,2530,0
|
|
20241202,162800,22803025,2530,2530,2530,2530,0
|
|
20241202,162700,22803025,2530,2530,2530,2530,0
|
|
20241202,162600,22803025,2530,2530,2530,2530,0
|
|
20241202,162500,22803025,2530,2530,2530,2530,0
|
|
20241202,162400,22803025,2530,2530,2530,2530,0
|
|
20241202,162300,22803025,2530,2530,2530,2530,0
|
|
20241202,162200,22803025,2530,2530,2530,2530,0
|
|
20241202,162100,22803025,2530,2530,2530,2530,0
|
|
20241202,162000,22803025,2530,2530,2530,2530,0
|
|
20241202,161900,22803025,2530,2530,2530,2530,0
|
|
20241202,161800,22803025,2530,2530,2530,2530,0
|
|
20241202,161700,22803025,2530,2530,2530,2530,0
|
|
20241202,161600,22803025,2530,2530,2530,2530,0
|
|
20241202,161500,22803025,2530,2530,2530,2530,0
|
|
20241202,161400,22803025,2530,2530,2530,2530,0
|
|
20241202,161300,22803025,2530,2530,2530,2530,0
|
|
20241202,161200,22803025,2530,2530,2530,2530,0
|
|
20241202,161100,22803025,2530,2530,2530,2530,0
|
|
20241202,161000,22803025,2530,2530,2530,2530,738
|
|
20241202,160900,22803025,2530,2530,2530,2530,0
|
|
20241202,160800,22803025,2530,2530,2530,2530,0
|
|
20241202,160700,22803025,2530,2530,2530,2530,0
|
|
20241202,160600,22803025,2530,2530,2530,2530,0
|
|
20241202,160500,22803025,2530,2530,2530,2530,0
|
|
20241202,160400,22803025,2530,2530,2530,2530,0
|
|
20241202,160300,22803025,2530,2530,2530,2530,0
|
|
20241202,160200,22803025,2530,2530,2530,2530,0
|
|
20241202,160100,22803025,2530,2530,2530,2530,0
|
|
20241202,160000,22803025,2530,2530,2530,2530,0
|
|
20241202,155900,22803025,2530,2530,2530,2530,0
|
|
20241202,155800,22803025,2530,2530,2530,2530,0
|
|
20241202,155700,22803025,2530,2530,2530,2530,0
|
|
20241202,155600,22803025,2530,2530,2530,2530,0
|
|
20241202,155500,22803025,2530,2530,2530,2530,0
|
|
20241202,155400,22803025,2530,2530,2530,2530,0
|
|
20241202,155300,22803025,2530,2530,2530,2530,0
|
|
20241202,155200,22803025,2530,2530,2530,2530,0
|
|
20241202,155100,22803025,2530,2530,2530,2530,0
|
|
20241202,155000,22803025,2530,2530,2530,2530,0
|
|
20241202,154900,22803025,2530,2530,2530,2530,0
|
|
20241202,154800,22803025,2530,2530,2530,2530,0
|
|
20241202,154700,22803025,2530,2530,2530,2530,0
|
|
20241202,154600,22803025,2530,2530,2530,2530,0
|
|
20241202,154500,22803025,2530,2530,2530,2530,0
|
|
20241202,154400,22803025,2530,2530,2530,2530,0
|
|
20241202,154300,22803025,2530,2530,2530,2530,0
|
|
20241202,154200,22803025,2530,2530,2530,2530,0
|
|
20241202,154100,22803025,2530,2530,2530,2530,0
|
|
20241202,154000,22803025,2530,2530,2530,2530,738
|
|
20241202,153900,22803025,2530,2530,2530,2530,0
|
|
20241202,153800,22803025,2530,2530,2530,2530,0
|
|
20241202,153700,22803025,2530,2530,2530,2530,0
|
|
20241202,153600,22803025,2530,2530,2530,2530,0
|
|
20241202,153500,22803025,2530,2530,2530,2530,0
|
|
20241202,153400,22803025,2530,2530,2530,2530,0
|
|
20241202,153300,22803025,2530,2530,2530,2530,0
|
|
20241202,153200,22803025,2530,2530,2530,2530,0
|
|
20241202,153100,22803025,2530,2530,2530,2530,0
|
|
20241202,153000,22803025,2530,2530,2530,2530,738
|
|
20241202,152900,20935885,2535,2535,2535,2535,0
|
|
20241202,152800,20935885,2535,2535,2535,2535,0
|
|
20241202,152700,20935885,2535,2535,2535,2535,0
|
|
20241202,152600,20935885,2535,2535,2535,2535,0
|
|
20241202,152500,20935885,2535,2535,2535,2535,0
|
|
20241202,152400,20935885,2535,2535,2535,2535,0
|
|
20241202,152300,20935885,2535,2535,2535,2535,0
|
|
20241202,152200,20935885,2535,2535,2535,2535,0
|
|
20241202,152100,20935885,2535,2535,2535,2535,0
|
|
20241202,152000,20935885,2535,2535,2535,2535,0
|
|
20241202,151900,20935885,2535,2535,2535,2535,0
|
|
20241202,151800,20935885,2535,2535,2535,2535,0
|
|
20241202,151700,20935885,2535,2535,2535,2535,0
|
|
20241202,151600,20935885,2535,2535,2535,2535,0
|
|
20241202,151500,20935885,2535,2535,2535,2535,0
|
|
20241202,151400,20935885,2535,2535,2535,2535,0
|
|
20241202,151300,20935885,2535,2535,2535,2535,0
|
|
20241202,151200,20935885,2535,2535,2535,2535,0
|
|
20241202,151100,20935885,2535,2535,2535,2535,0
|
|
20241202,151000,20935885,2535,2535,2535,2535,0
|
|
20241202,150900,20935885,2535,2535,2535,2535,0
|
|
20241202,150800,20935885,2535,2535,2535,2535,0
|
|
20241202,150700,20935885,2535,2525,2535,2525,2001
|
|
20241202,150600,15871865,2525,2525,2525,2525,0
|
|
20241202,150500,15871865,2525,2525,2525,2525,0
|
|
20241202,150400,15871865,2525,2525,2525,2525,0
|
|
20241202,150300,15871865,2525,2525,2525,2525,0
|
|
20241202,150200,15871865,2525,2525,2525,2525,0
|
|
20241202,150100,15871865,2525,2525,2525,2525,2
|
|
20241202,150000,15866815,2510,2510,2510,2510,0
|
|
20241202,145900,15866815,2510,2510,2510,2510,0
|
|
20241202,145800,15866815,2510,2510,2510,2510,0
|
|
20241202,145700,15866815,2510,2510,2510,2510,0
|
|
20241202,145600,15866815,2510,2510,2510,2510,0
|
|
20241202,145500,15866815,2510,2510,2510,2510,0
|
|
20241202,145400,15866815,2510,2510,2510,2510,0
|
|
20241202,145300,15866815,2510,2510,2510,2510,0
|
|
20241202,145200,15866815,2510,2510,2510,2510,0
|
|
20241202,145100,15866815,2510,2510,2510,2510,0
|
|
20241202,145000,15866815,2510,2510,2510,2510,0
|
|
20241202,144900,15866815,2510,2510,2510,2510,0
|
|
20241202,144800,15866815,2510,2510,2510,2510,0
|
|
20241202,144700,15866815,2510,2510,2510,2510,0
|
|
20241202,144600,15866815,2510,2510,2510,2510,0
|
|
20241202,144500,15866815,2510,2510,2510,2510,0
|
|
20241202,144400,15866815,2510,2505,2510,2505,578
|
|
20241202,144300,14416535,2530,2530,2530,2530,0
|
|
20241202,144200,14416535,2530,2530,2530,2530,0
|
|
20241202,144100,14416535,2530,2530,2530,2530,0
|
|
20241202,144000,14416535,2530,2530,2530,2530,0
|
|
20241202,143900,14416535,2530,2530,2530,2530,0
|
|
20241202,143800,14416535,2530,2530,2530,2530,0
|
|
20241202,143700,14416535,2530,2530,2530,2530,0
|
|
20241202,143600,14416535,2530,2530,2530,2530,0
|
|
20241202,143500,14416535,2530,2530,2530,2530,0
|
|
20241202,143400,14416535,2530,2530,2530,2530,0
|
|
20241202,143300,14416535,2530,2530,2530,2530,0
|
|
20241202,143200,14416535,2530,2530,2530,2530,0
|
|
20241202,143100,14416535,2530,2530,2530,2530,0
|
|
20241202,143000,14416535,2530,2530,2530,2530,0
|
|
20241202,142900,14416535,2530,2530,2530,2530,0
|
|
20241202,142800,14416535,2530,2530,2530,2530,0
|
|
20241202,142700,14416535,2530,2525,2530,2525,416
|
|
20241202,142600,13364080,2530,2530,2530,2530,0
|
|
20241202,142500,13364080,2530,2530,2530,2530,0
|
|
20241202,142400,13364080,2530,2530,2530,2530,0
|
|
20241202,142300,13364080,2530,2530,2530,2530,0
|
|
20241202,142200,13364080,2530,2530,2530,2530,0
|
|
20241202,142100,13364080,2530,2530,2530,2530,0
|
|
20241202,142000,13364080,2530,2530,2530,2530,0
|
|
20241202,141900,13364080,2530,2530,2530,2530,0
|
|
20241202,141800,13364080,2530,2530,2530,2530,0
|
|
20241202,141700,13364080,2530,2530,2530,2530,0
|
|
20241202,141600,13364080,2530,2530,2530,2530,0
|
|
20241202,141500,13364080,2530,2530,2530,2530,0
|
|
20241202,141400,13364080,2530,2530,2530,2530,0
|
|
20241202,141300,13364080,2530,2530,2530,2530,0
|
|
20241202,141200,13364080,2530,2530,2530,2530,1
|
|
20241202,141100,13361550,2530,2530,2530,2530,0
|
|
20241202,141000,13361550,2530,2530,2530,2530,0
|
|
20241202,140900,13361550,2530,2530,2530,2530,0
|
|
20241202,140800,13361550,2530,2530,2530,2530,0
|
|
20241202,140700,13361550,2530,2530,2530,2530,0
|
|
20241202,140600,13361550,2530,2530,2530,2530,19
|
|
20241202,140500,13313480,2530,2530,2530,2530,0
|
|
20241202,140400,13313480,2530,2530,2530,2530,0
|
|
20241202,140300,13313480,2530,2530,2530,2530,0
|
|
20241202,140200,13313480,2530,2530,2530,2530,0
|
|
20241202,140100,13313480,2530,2530,2530,2530,0
|
|
20241202,140000,13313480,2530,2530,2530,2530,0
|
|
20241202,135900,13313480,2530,2530,2530,2530,0
|
|
20241202,135800,13313480,2530,2530,2530,2530,0
|
|
20241202,135700,13313480,2530,2530,2530,2530,0
|
|
20241202,135600,13313480,2530,2530,2530,2530,0
|
|
20241202,135500,13313480,2530,2530,2530,2530,0
|
|
20241202,135400,13313480,2530,2530,2530,2530,0
|
|
20241202,135300,13313480,2530,2530,2530,2530,0
|
|
20241202,135200,13313480,2530,2530,2530,2530,0
|
|
20241202,135100,13313480,2530,2530,2530,2530,0
|
|
20241202,135000,13313480,2530,2530,2530,2530,2
|
|
20241202,134900,13308420,2530,2530,2530,2530,0
|
|
20241202,134800,13308420,2530,2530,2530,2530,0
|
|
20241202,134700,13308420,2530,2530,2530,2530,0
|
|
20241202,134600,13308420,2530,2530,2530,2530,0
|
|
20241202,134500,13308420,2530,2530,2530,2530,0
|
|
20241202,134400,13308420,2530,2530,2530,2530,0
|
|
20241202,134300,13308420,2530,2530,2530,2530,0
|
|
20241202,134200,13308420,2530,2530,2530,2530,0
|
|
20241202,134100,13308420,2530,2530,2530,2530,0
|
|
20241202,134000,13308420,2530,2530,2530,2530,0
|
|
20241202,133900,13308420,2530,2530,2530,2530,0
|
|
20241202,133800,13308420,2530,2530,2530,2530,0
|
|
20241202,133700,13308420,2530,2530,2530,2530,0
|
|
20241202,133600,13308420,2530,2530,2530,2530,0
|
|
20241202,133500,13308420,2530,2530,2530,2530,0
|
|
20241202,133400,13308420,2530,2530,2530,2530,0
|
|
20241202,133300,13308420,2530,2530,2530,2530,0
|
|
20241202,133200,13308420,2530,2530,2530,2530,0
|
|
20241202,133100,13308420,2530,2530,2530,2530,0
|
|
20241202,133000,13308420,2530,2530,2530,2530,0
|
|
20241202,132900,13308420,2530,2530,2530,2530,0
|
|
20241202,132800,13308420,2530,2530,2530,2530,0
|
|
20241202,132700,13308420,2530,2530,2530,2530,0
|
|
20241202,132600,13308420,2530,2530,2530,2530,2
|
|
20241202,132500,13303360,2530,2530,2530,2530,0
|
|
20241202,132400,13303360,2530,2530,2530,2530,0
|
|
20241202,132300,13303360,2530,2530,2530,2530,0
|
|
20241202,132200,13303360,2530,2530,2530,2530,0
|
|
20241202,132100,13303360,2530,2530,2530,2530,0
|
|
20241202,132000,13303360,2530,2530,2530,2530,0
|
|
20241202,131900,13303360,2530,2530,2530,2530,0
|
|
20241202,131800,13303360,2530,2530,2530,2530,0
|
|
20241202,131700,13303360,2530,2530,2530,2530,0
|
|
20241202,131600,13303360,2530,2530,2530,2530,0
|
|
20241202,131500,13303360,2530,2530,2530,2530,0
|
|
20241202,131400,13303360,2530,2530,2530,2530,0
|
|
20241202,131300,13303360,2530,2530,2530,2530,0
|
|
20241202,131200,13303360,2530,2530,2530,2530,0
|
|
20241202,131100,13303360,2530,2530,2530,2530,0
|
|
20241202,131000,13303360,2530,2530,2530,2530,0
|
|
20241202,130900,13303360,2530,2530,2530,2530,0
|
|
20241202,130800,13303360,2530,2530,2530,2530,0
|
|
20241202,130700,13303360,2530,2530,2530,2530,0
|
|
20241202,130600,13303360,2530,2530,2530,2530,0
|
|
20241202,130500,13303360,2530,2530,2530,2530,0
|
|
20241202,130400,13303360,2530,2525,2530,2525,8
|
|
20241202,130300,13283150,2480,2480,2480,2480,0
|
|
20241202,130200,13283150,2480,2480,2480,2480,58
|
|
20241202,130100,13139310,2520,2520,2520,2520,0
|
|
20241202,130000,13139310,2520,2520,2520,2520,0
|
|
20241202,125900,13139310,2520,2520,2520,2520,0
|
|
20241202,125800,13139310,2520,2520,2520,2520,0
|
|
20241202,125700,13139310,2520,2520,2520,2520,1
|
|
20241202,125600,13136790,2480,2480,2480,2480,0
|
|
20241202,125500,13136790,2480,2500,2500,2480,1200
|
|
20241202,125400,10142835,2525,2525,2525,2525,0
|
|
20241202,125300,10142835,2525,2525,2525,2525,0
|
|
20241202,125200,10142835,2525,2525,2525,2525,0
|
|
20241202,125100,10142835,2525,2525,2525,2525,0
|
|
20241202,125000,10142835,2525,2525,2525,2525,3
|
|
20241202,124900,10135260,2525,2525,2525,2525,0
|
|
20241202,124800,10135260,2525,2525,2525,2525,0
|
|
20241202,124700,10135260,2525,2525,2525,2525,2
|
|
20241202,124600,10130210,2525,2525,2525,2525,1
|
|
20241202,124500,10127685,2535,2535,2535,2535,0
|
|
20241202,124400,10127685,2535,2535,2535,2535,0
|
|
20241202,124300,10127685,2535,2535,2535,2535,0
|
|
20241202,124200,10127685,2535,2535,2535,2535,0
|
|
20241202,124100,10127685,2535,2535,2535,2535,0
|
|
20241202,124000,10127685,2535,2535,2535,2535,0
|
|
20241202,123900,10127685,2535,2535,2535,2535,0
|
|
20241202,123800,10127685,2535,2535,2535,2535,0
|
|
20241202,123700,10127685,2535,2535,2535,2535,0
|
|
20241202,123600,10127685,2535,2535,2535,2535,0
|
|
20241202,123500,10127685,2535,2535,2535,2535,0
|
|
20241202,123400,10127685,2535,2535,2535,2535,0
|
|
20241202,123300,10127685,2535,2535,2535,2535,0
|
|
20241202,123200,10127685,2535,2535,2535,2535,0
|
|
20241202,123100,10127685,2535,2535,2535,2535,0
|
|
20241202,123000,10127685,2535,2535,2535,2535,0
|
|
20241202,122900,10127685,2535,2535,2535,2535,0
|
|
20241202,122800,10127685,2535,2535,2535,2535,0
|
|
20241202,122700,10127685,2535,2535,2535,2535,0
|
|
20241202,122600,10127685,2535,2535,2535,2535,0
|
|
20241202,122500,10127685,2535,2535,2535,2535,0
|
|
20241202,122400,10127685,2535,2535,2535,2535,0
|
|
20241202,122300,10127685,2535,2535,2535,2535,0
|
|
20241202,122200,10127685,2535,2535,2535,2535,0
|
|
20241202,122100,10127685,2535,2535,2535,2535,0
|
|
20241202,122000,10127685,2535,2535,2535,2535,0
|
|
20241202,121900,10127685,2535,2535,2535,2535,0
|
|
20241202,121800,10127685,2535,2535,2535,2535,0
|
|
20241202,121700,10127685,2535,2535,2535,2535,0
|
|
20241202,121600,10127685,2535,2535,2535,2535,0
|
|
20241202,121500,10127685,2535,2535,2535,2535,0
|
|
20241202,121400,10127685,2535,2535,2535,2535,0
|
|
20241202,121300,10127685,2535,2535,2535,2535,0
|
|
20241202,121200,10127685,2535,2535,2535,2535,0
|
|
20241202,121100,10127685,2535,2535,2535,2535,0
|
|
20241202,121000,10127685,2535,2535,2535,2535,0
|
|
20241202,120900,10127685,2535,2535,2535,2535,0
|
|
20241202,120800,10127685,2535,2535,2535,2535,0
|
|
20241202,120700,10127685,2535,2535,2535,2535,0
|
|
20241202,120600,10127685,2535,2535,2535,2535,0
|
|
20241202,120500,10127685,2535,2535,2535,2535,0
|
|
20241202,120400,10127685,2535,2535,2535,2535,0
|
|
20241202,120300,10127685,2535,2535,2535,2535,0
|
|
20241202,120200,10127685,2535,2535,2535,2535,0
|
|
20241202,120100,10127685,2535,2535,2535,2535,0
|
|
20241202,120000,10127685,2535,2535,2535,2535,0
|
|
20241202,115900,10127685,2535,2535,2535,2535,0
|
|
20241202,115800,10127685,2535,2535,2535,2535,0
|
|
20241202,115700,10127685,2535,2535,2535,2535,1
|
|
20241202,115600,10125150,2535,2535,2535,2535,0
|
|
20241202,115500,10125150,2535,2535,2535,2535,0
|
|
20241202,115400,10125150,2535,2535,2535,2535,0
|
|
20241202,115300,10125150,2535,2535,2535,2535,0
|
|
20241202,115200,10125150,2535,2535,2535,2535,0
|
|
20241202,115100,10125150,2535,2535,2535,2535,0
|
|
20241202,115000,10125150,2535,2535,2535,2535,0
|
|
20241202,114900,10125150,2535,2535,2535,2535,0
|
|
20241202,114800,10125150,2535,2535,2535,2535,0
|
|
20241202,114700,10125150,2535,2530,2535,2530,3
|
|
20241202,114600,10117550,2500,2500,2500,2500,643
|
|
20241202,114500,8510050,2500,2515,2515,2500,1242
|
|
20241202,114400,5396415,2535,2535,2535,2535,0
|
|
20241202,114300,5396415,2535,2535,2535,2535,0
|
|
20241202,114200,5396415,2535,2535,2535,2535,0
|
|
20241202,114100,5396415,2535,2535,2535,2535,0
|
|
20241202,114000,5396415,2535,2535,2535,2535,0
|
|
20241202,113900,5396415,2535,2535,2535,2535,0
|
|
20241202,113800,5396415,2535,2535,2535,2535,0
|
|
20241202,113700,5396415,2535,2535,2535,2535,0
|
|
20241202,113600,5396415,2535,2535,2535,2535,0
|
|
20241202,113500,5396415,2535,2535,2535,2535,0
|
|
20241202,113400,5396415,2535,2535,2535,2535,0
|
|
20241202,113300,5396415,2535,2535,2535,2535,0
|
|
20241202,113200,5396415,2535,2535,2535,2535,0
|
|
20241202,113100,5396415,2535,2535,2535,2535,0
|
|
20241202,113000,5396415,2535,2535,2535,2535,0
|
|
20241202,112900,5396415,2535,2535,2535,2535,0
|
|
20241202,112800,5396415,2535,2535,2535,2535,0
|
|
20241202,112700,5396415,2535,2535,2535,2535,0
|
|
20241202,112600,5396415,2535,2535,2535,2535,2
|
|
20241202,112500,5391345,2515,2515,2515,2515,0
|
|
20241202,112400,5391345,2515,2515,2515,2515,0
|
|
20241202,112300,5391345,2515,2515,2515,2515,0
|
|
20241202,112200,5391345,2515,2515,2515,2515,0
|
|
20241202,112100,5391345,2515,2515,2515,2515,0
|
|
20241202,112000,5391345,2515,2525,2525,2515,11
|
|
20241202,111900,5363605,2535,2535,2535,2535,0
|
|
20241202,111800,5363605,2535,2535,2535,2535,0
|
|
20241202,111700,5363605,2535,2535,2535,2535,0
|
|
20241202,111600,5363605,2535,2535,2535,2535,0
|
|
20241202,111500,5363605,2535,2535,2535,2535,0
|
|
20241202,111400,5363605,2535,2535,2535,2535,0
|
|
20241202,111300,5363605,2535,2535,2535,2535,0
|
|
20241202,111200,5363605,2535,2535,2535,2535,0
|
|
20241202,111100,5363605,2535,2535,2535,2535,0
|
|
20241202,111000,5363605,2535,2535,2535,2535,0
|
|
20241202,110900,5363605,2535,2535,2535,2535,0
|
|
20241202,110800,5363605,2535,2535,2535,2535,0
|
|
20241202,110700,5363605,2535,2535,2535,2535,0
|
|
20241202,110600,5363605,2535,2535,2535,2535,0
|
|
20241202,110500,5363605,2535,2535,2535,2535,0
|
|
20241202,110400,5363605,2535,2535,2535,2535,0
|
|
20241202,110300,5363605,2535,2535,2535,2535,0
|
|
20241202,110200,5363605,2535,2535,2535,2535,0
|
|
20241202,110100,5363605,2535,2535,2535,2535,0
|
|
20241202,110000,5363605,2535,2535,2535,2535,0
|
|
20241202,105900,5363605,2535,2535,2535,2535,2
|
|
20241202,105800,5358535,2535,2535,2535,2535,0
|
|
20241202,105700,5358535,2535,2535,2535,2535,0
|
|
20241202,105600,5358535,2535,2535,2535,2535,0
|
|
20241202,105500,5358535,2535,2535,2535,2535,0
|
|
20241202,105400,5358535,2535,2535,2535,2535,0
|
|
20241202,105300,5358535,2535,2535,2535,2535,0
|
|
20241202,105200,5358535,2535,2535,2535,2535,0
|
|
20241202,105100,5358535,2535,2535,2535,2535,0
|
|
20241202,105000,5358535,2535,2535,2535,2535,0
|
|
20241202,104900,5358535,2535,2535,2535,2535,0
|
|
20241202,104800,5358535,2535,2535,2535,2535,0
|
|
20241202,104700,5358535,2535,2535,2535,2535,0
|
|
20241202,104600,5358535,2535,2535,2535,2535,0
|
|
20241202,104500,5358535,2535,2535,2535,2535,0
|
|
20241202,104400,5358535,2535,2535,2535,2535,0
|
|
20241202,104300,5358535,2535,2535,2535,2535,2
|
|
20241202,104200,5353465,2515,2515,2515,2515,0
|
|
20241202,104100,5353465,2515,2515,2515,2515,0
|
|
20241202,104000,5353465,2515,2515,2515,2515,0
|
|
20241202,103900,5353465,2515,2515,2515,2515,0
|
|
20241202,103800,5353465,2515,2515,2515,2515,0
|
|
20241202,103700,5353465,2515,2515,2515,2515,0
|
|
20241202,103600,5353465,2515,2515,2515,2515,0
|
|
20241202,103500,5353465,2515,2515,2515,2515,2
|
|
20241202,103400,5348435,2535,2535,2535,2535,0
|
|
20241202,103300,5348435,2535,2535,2535,2535,0
|
|
20241202,103200,5348435,2535,2535,2535,2535,0
|
|
20241202,103100,5348435,2535,2535,2535,2535,3
|
|
20241202,103000,5340830,2515,2520,2520,2515,300
|
|
20241202,102900,4586300,2540,2540,2540,2540,0
|
|
20241202,102800,4586300,2540,2540,2540,2540,0
|
|
20241202,102700,4586300,2540,2540,2540,2540,0
|
|
20241202,102600,4586300,2540,2540,2540,2540,0
|
|
20241202,102500,4586300,2540,2540,2540,2540,0
|
|
20241202,102400,4586300,2540,2540,2540,2540,0
|
|
20241202,102300,4586300,2540,2540,2540,2540,1
|
|
20241202,102200,4583760,2540,2540,2540,2540,0
|
|
20241202,102100,4583760,2540,2540,2540,2540,0
|
|
20241202,102000,4583760,2540,2540,2540,2540,0
|
|
20241202,101900,4583760,2540,2540,2540,2540,2
|
|
20241202,101800,4578680,2540,2540,2540,2540,0
|
|
20241202,101700,4578680,2540,2540,2540,2540,0
|
|
20241202,101600,4578680,2540,2540,2540,2540,0
|
|
20241202,101500,4578680,2540,2540,2540,2540,0
|
|
20241202,101400,4578680,2540,2540,2540,2540,0
|
|
20241202,101300,4578680,2540,2540,2540,2540,0
|
|
20241202,101200,4578680,2540,2540,2540,2540,0
|
|
20241202,101100,4578680,2540,2540,2540,2540,0
|
|
20241202,101000,4578680,2540,2540,2540,2540,0
|
|
20241202,100900,4578680,2540,2540,2540,2540,1
|
|
20241202,100800,4576140,2525,2530,2530,2525,1142
|
|
20241202,100700,1690335,2540,2540,2540,2540,0
|
|
20241202,100600,1690335,2540,2540,2540,2540,0
|
|
20241202,100500,1690335,2540,2540,2540,2540,0
|
|
20241202,100400,1690335,2540,2540,2540,2540,0
|
|
20241202,100300,1690335,2540,2540,2540,2540,0
|
|
20241202,100200,1690335,2540,2540,2540,2540,1
|
|
20241202,100100,1687795,2530,2530,2530,2530,0
|
|
20241202,100000,1687795,2530,2530,2530,2530,350
|
|
20241202,095900,802295,2540,2540,2540,2540,1
|
|
20241202,095800,799755,2540,2540,2540,2540,0
|
|
20241202,095700,799755,2540,2540,2540,2540,0
|
|
20241202,095600,799755,2540,2540,2540,2540,0
|
|
20241202,095500,799755,2540,2540,2540,2540,0
|
|
20241202,095400,799755,2540,2540,2540,2540,0
|
|
20241202,095300,799755,2540,2540,2540,2540,1
|
|
20241202,095200,797215,2540,2540,2540,2540,0
|
|
20241202,095100,797215,2540,2540,2540,2540,0
|
|
20241202,095000,797215,2540,2540,2540,2540,0
|
|
20241202,094900,797215,2540,2540,2540,2540,0
|
|
20241202,094800,797215,2540,2540,2540,2540,0
|
|
20241202,094700,797215,2540,2540,2540,2540,0
|
|
20241202,094600,797215,2540,2540,2540,2540,0
|
|
20241202,094500,797215,2540,2540,2540,2540,10
|
|
20241202,094400,771815,2545,2545,2545,2545,10
|
|
20241202,094300,746365,2545,2545,2545,2545,0
|
|
20241202,094200,746365,2545,2545,2545,2545,0
|
|
20241202,094100,746365,2545,2545,2545,2545,0
|
|
20241202,094000,746365,2545,2545,2545,2545,0
|
|
20241202,093900,746365,2545,2545,2545,2545,0
|
|
20241202,093800,746365,2545,2545,2545,2545,0
|
|
20241202,093700,746365,2545,2545,2545,2545,0
|
|
20241202,093600,746365,2545,2545,2545,2545,0
|
|
20241202,093500,746365,2545,2545,2545,2545,33
|
|
20241202,093400,662380,2540,2540,2540,2540,0
|
|
20241202,093300,662380,2540,2540,2540,2540,0
|
|
20241202,093200,662380,2540,2540,2540,2540,0
|
|
20241202,093100,662380,2540,2540,2540,2540,0
|
|
20241202,093000,662380,2540,2540,2540,2540,0
|
|
20241202,092900,662380,2540,2540,2540,2540,0
|
|
20241202,092800,662380,2540,2540,2540,2540,0
|
|
20241202,092700,662380,2540,2540,2540,2540,0
|
|
20241202,092600,662380,2540,2540,2540,2540,0
|
|
20241202,092500,662380,2540,2540,2540,2540,0
|
|
20241202,092400,662380,2540,2540,2540,2540,0
|
|
20241202,092300,662380,2540,2540,2540,2540,0
|
|
20241202,092200,662380,2540,2540,2540,2540,0
|
|
20241202,092100,662380,2540,2540,2540,2540,0
|
|
20241202,092000,662380,2540,2540,2540,2540,0
|
|
20241202,091900,662380,2540,2540,2540,2540,0
|
|
20241202,091800,662380,2540,2540,2540,2540,20
|
|
20241202,091700,611580,2540,2540,2540,2540,0
|
|
20241202,091600,611580,2540,2540,2540,2540,0
|
|
20241202,091500,611580,2540,2540,2540,2540,1
|
|
20241202,091400,609040,2545,2545,2545,2545,0
|
|
20241202,091300,609040,2545,2545,2545,2545,0
|
|
20241202,091200,609040,2545,2545,2545,2545,0
|
|
20241202,091100,609040,2545,2545,2545,2545,0
|
|
20241202,091000,609040,2545,2545,2545,2545,0
|
|
20241202,090900,609040,2545,2545,2545,2545,0
|
|
20241202,090800,609040,2545,2545,2545,2545,0
|
|
20241202,090700,609040,2545,2545,2545,2545,0
|
|
20241202,090600,609040,2545,2545,2545,2545,0
|
|
20241202,090500,609040,2545,2545,2545,2545,0
|
|
20241202,090400,609040,2545,2545,2545,2545,0
|
|
20241202,090300,609040,2545,2545,2545,2545,0
|
|
20241202,090200,609040,2545,2545,2545,2545,0
|
|
20241202,090100,609040,2545,2545,2545,2545,2
|
|
20241202,090000,603950,2520,2510,2520,2510,240
|