702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,203900,6127880,2530,2530,2530,2530,187
|
|
20241203,203800,6127880,2530,2530,2530,2530,0
|
|
20241203,203700,6127880,2530,2530,2530,2530,0
|
|
20241203,203600,6127880,2530,2530,2530,2530,0
|
|
20241203,203500,6127880,2530,2530,2530,2530,0
|
|
20241203,203400,6127880,2530,2530,2530,2530,0
|
|
20241203,203300,6127880,2530,2530,2530,2530,0
|
|
20241203,203200,6127880,2530,2530,2530,2530,0
|
|
20241203,203100,6127880,2530,2530,2530,2530,0
|
|
20241203,203000,6127880,2530,2530,2530,2530,0
|
|
20241203,202900,6127880,2530,2530,2530,2530,0
|
|
20241203,202800,6127880,2530,2530,2530,2530,0
|
|
20241203,202700,6127880,2530,2530,2530,2530,0
|
|
20241203,202600,6127880,2530,2530,2530,2530,0
|
|
20241203,202500,6127880,2530,2530,2530,2530,0
|
|
20241203,202400,6127880,2530,2530,2530,2530,0
|
|
20241203,202300,6127880,2530,2530,2530,2530,0
|
|
20241203,202200,6127880,2530,2530,2530,2530,0
|
|
20241203,202100,6127880,2530,2530,2530,2530,0
|
|
20241203,202000,6127880,2530,2530,2530,2530,0
|
|
20241203,201900,6127880,2530,2530,2530,2530,0
|
|
20241203,201800,6127880,2530,2530,2530,2530,0
|
|
20241203,201700,6127880,2530,2530,2530,2530,0
|
|
20241203,201600,6127880,2530,2530,2530,2530,0
|
|
20241203,201500,6127880,2530,2530,2530,2530,0
|
|
20241203,201400,6127880,2530,2530,2530,2530,0
|
|
20241203,201300,6127880,2530,2530,2530,2530,0
|
|
20241203,201200,6127880,2530,2530,2530,2530,0
|
|
20241203,201100,6127880,2530,2530,2530,2530,0
|
|
20241203,201000,6127880,2530,2530,2530,2530,0
|
|
20241203,200900,6127880,2530,2530,2530,2530,187
|
|
20241203,200800,6127880,2530,2530,2530,2530,0
|
|
20241203,200700,6127880,2530,2530,2530,2530,0
|
|
20241203,200600,6127880,2530,2530,2530,2530,0
|
|
20241203,200500,6127880,2530,2530,2530,2530,0
|
|
20241203,200400,6127880,2530,2530,2530,2530,0
|
|
20241203,200300,6127880,2530,2530,2530,2530,0
|
|
20241203,200200,6127880,2530,2530,2530,2530,0
|
|
20241203,200100,6127880,2530,2530,2530,2530,0
|
|
20241203,200000,6127880,2530,2530,2530,2530,0
|
|
20241203,195900,6127880,2530,2530,2530,2530,0
|
|
20241203,195800,6127880,2530,2530,2530,2530,0
|
|
20241203,195700,6127880,2530,2530,2530,2530,0
|
|
20241203,195600,6127880,2530,2530,2530,2530,0
|
|
20241203,195500,6127880,2530,2530,2530,2530,0
|
|
20241203,195400,6127880,2530,2530,2530,2530,0
|
|
20241203,195300,6127880,2530,2530,2530,2530,0
|
|
20241203,195200,6127880,2530,2530,2530,2530,0
|
|
20241203,195100,6127880,2530,2530,2530,2530,0
|
|
20241203,195000,6127880,2530,2530,2530,2530,0
|
|
20241203,194900,6127880,2530,2530,2530,2530,0
|
|
20241203,194800,6127880,2530,2530,2530,2530,0
|
|
20241203,194700,6127880,2530,2530,2530,2530,0
|
|
20241203,194600,6127880,2530,2530,2530,2530,0
|
|
20241203,194500,6127880,2530,2530,2530,2530,0
|
|
20241203,194400,6127880,2530,2530,2530,2530,0
|
|
20241203,194300,6127880,2530,2530,2530,2530,0
|
|
20241203,194200,6127880,2530,2530,2530,2530,0
|
|
20241203,194100,6127880,2530,2530,2530,2530,0
|
|
20241203,194000,6127880,2530,2530,2530,2530,0
|
|
20241203,193900,6127880,2530,2530,2530,2530,187
|
|
20241203,193800,6127880,2530,2530,2530,2530,0
|
|
20241203,193700,6127880,2530,2530,2530,2530,0
|
|
20241203,193600,6127880,2530,2530,2530,2530,0
|
|
20241203,193500,6127880,2530,2530,2530,2530,0
|
|
20241203,193400,6127880,2530,2530,2530,2530,0
|
|
20241203,193300,6127880,2530,2530,2530,2530,0
|
|
20241203,193200,6127880,2530,2530,2530,2530,0
|
|
20241203,193100,6127880,2530,2530,2530,2530,0
|
|
20241203,193000,6127880,2530,2530,2530,2530,0
|
|
20241203,192900,6127880,2530,2530,2530,2530,0
|
|
20241203,192800,6127880,2530,2530,2530,2530,0
|
|
20241203,192700,6127880,2530,2530,2530,2530,0
|
|
20241203,192600,6127880,2530,2530,2530,2530,0
|
|
20241203,192500,6127880,2530,2530,2530,2530,0
|
|
20241203,192400,6127880,2530,2530,2530,2530,0
|
|
20241203,192300,6127880,2530,2530,2530,2530,0
|
|
20241203,192200,6127880,2530,2530,2530,2530,0
|
|
20241203,192100,6127880,2530,2530,2530,2530,0
|
|
20241203,192000,6127880,2530,2530,2530,2530,0
|
|
20241203,191900,6127880,2530,2530,2530,2530,0
|
|
20241203,191800,6127880,2530,2530,2530,2530,0
|
|
20241203,191700,6127880,2530,2530,2530,2530,0
|
|
20241203,191600,6127880,2530,2530,2530,2530,0
|
|
20241203,191500,6127880,2530,2530,2530,2530,0
|
|
20241203,191400,6127880,2530,2530,2530,2530,0
|
|
20241203,191300,6127880,2530,2530,2530,2530,0
|
|
20241203,191200,6127880,2530,2530,2530,2530,0
|
|
20241203,191100,6127880,2530,2530,2530,2530,0
|
|
20241203,191000,6127880,2530,2530,2530,2530,0
|
|
20241203,190900,6127880,2530,2530,2530,2530,187
|
|
20241203,190800,6127880,2530,2530,2530,2530,0
|
|
20241203,190700,6127880,2530,2530,2530,2530,0
|
|
20241203,190600,6127880,2530,2530,2530,2530,0
|
|
20241203,190500,6127880,2530,2530,2530,2530,0
|
|
20241203,190400,6127880,2530,2530,2530,2530,0
|
|
20241203,190300,6127880,2530,2530,2530,2530,0
|
|
20241203,190200,6127880,2530,2530,2530,2530,0
|
|
20241203,190100,6127880,2530,2530,2530,2530,0
|
|
20241203,190000,6127880,2530,2530,2530,2530,0
|
|
20241203,185900,6127880,2530,2530,2530,2530,0
|
|
20241203,185800,6127880,2530,2530,2530,2530,0
|
|
20241203,185700,6127880,2530,2530,2530,2530,0
|
|
20241203,185600,6127880,2530,2530,2530,2530,0
|
|
20241203,185500,6127880,2530,2530,2530,2530,0
|
|
20241203,185400,6127880,2530,2530,2530,2530,0
|
|
20241203,185300,6127880,2530,2530,2530,2530,0
|
|
20241203,185200,6127880,2530,2530,2530,2530,0
|
|
20241203,185100,6127880,2530,2530,2530,2530,0
|
|
20241203,185000,6127880,2530,2530,2530,2530,0
|
|
20241203,184900,6127880,2530,2530,2530,2530,0
|
|
20241203,184800,6127880,2530,2530,2530,2530,0
|
|
20241203,184700,6127880,2530,2530,2530,2530,0
|
|
20241203,184600,6127880,2530,2530,2530,2530,0
|
|
20241203,184500,6127880,2530,2530,2530,2530,0
|
|
20241203,184400,6127880,2530,2530,2530,2530,0
|
|
20241203,184300,6127880,2530,2530,2530,2530,0
|
|
20241203,184200,6127880,2530,2530,2530,2530,0
|
|
20241203,184100,6127880,2530,2530,2530,2530,0
|
|
20241203,184000,6127880,2530,2530,2530,2530,0
|
|
20241203,183900,6127880,2530,2530,2530,2530,187
|
|
20241203,183800,6127880,2530,2530,2530,2530,0
|
|
20241203,183700,6127880,2530,2530,2530,2530,0
|
|
20241203,183600,6127880,2530,2530,2530,2530,0
|
|
20241203,183500,6127880,2530,2530,2530,2530,0
|
|
20241203,183400,6127880,2530,2530,2530,2530,0
|
|
20241203,183300,6127880,2530,2530,2530,2530,0
|
|
20241203,183200,6127880,2530,2530,2530,2530,0
|
|
20241203,183100,6127880,2530,2530,2530,2530,0
|
|
20241203,183000,6127880,2530,2530,2530,2530,0
|
|
20241203,182900,6127880,2530,2530,2530,2530,0
|
|
20241203,182800,6127880,2530,2530,2530,2530,0
|
|
20241203,182700,6127880,2530,2530,2530,2530,0
|
|
20241203,182600,6127880,2530,2530,2530,2530,0
|
|
20241203,182500,6127880,2530,2530,2530,2530,0
|
|
20241203,182400,6127880,2530,2530,2530,2530,0
|
|
20241203,182300,6127880,2530,2530,2530,2530,0
|
|
20241203,182200,6127880,2530,2530,2530,2530,0
|
|
20241203,182100,6127880,2530,2530,2530,2530,0
|
|
20241203,182000,6127880,2530,2530,2530,2530,0
|
|
20241203,181900,6127880,2530,2530,2530,2530,0
|
|
20241203,181800,6127880,2530,2530,2530,2530,0
|
|
20241203,181700,6127880,2530,2530,2530,2530,0
|
|
20241203,181600,6127880,2530,2530,2530,2530,0
|
|
20241203,181500,6127880,2530,2530,2530,2530,0
|
|
20241203,181400,6127880,2530,2530,2530,2530,0
|
|
20241203,181300,6127880,2530,2530,2530,2530,0
|
|
20241203,181200,6127880,2530,2530,2530,2530,0
|
|
20241203,181100,6127880,2530,2530,2530,2530,0
|
|
20241203,181000,6127880,2530,2530,2530,2530,0
|
|
20241203,180900,6127880,2530,2530,2530,2530,187
|
|
20241203,180800,6127880,2530,2530,2530,2530,0
|
|
20241203,180700,6127880,2530,2530,2530,2530,0
|
|
20241203,180600,6127880,2530,2530,2530,2530,0
|
|
20241203,180500,6127880,2530,2530,2530,2530,0
|
|
20241203,180400,6127880,2530,2530,2530,2530,0
|
|
20241203,180300,6127880,2530,2530,2530,2530,0
|
|
20241203,180200,6127880,2530,2530,2530,2530,0
|
|
20241203,180100,6127880,2530,2530,2530,2530,0
|
|
20241203,180000,6127880,2530,2530,2530,2530,0
|
|
20241203,175900,6127880,2530,2530,2530,2530,0
|
|
20241203,175800,6127880,2530,2530,2530,2530,0
|
|
20241203,175700,6127880,2530,2530,2530,2530,0
|
|
20241203,175600,6127880,2530,2530,2530,2530,0
|
|
20241203,175500,6127880,2530,2530,2530,2530,0
|
|
20241203,175400,6127880,2530,2530,2530,2530,0
|
|
20241203,175300,6127880,2530,2530,2530,2530,0
|
|
20241203,175200,6127880,2530,2530,2530,2530,0
|
|
20241203,175100,6127880,2530,2530,2530,2530,0
|
|
20241203,175000,6127880,2530,2530,2530,2530,0
|
|
20241203,174900,6127880,2530,2530,2530,2530,0
|
|
20241203,174800,6127880,2530,2530,2530,2530,0
|
|
20241203,174700,6127880,2530,2530,2530,2530,0
|
|
20241203,174600,6127880,2530,2530,2530,2530,0
|
|
20241203,174500,6127880,2530,2530,2530,2530,0
|
|
20241203,174400,6127880,2530,2530,2530,2530,0
|
|
20241203,174300,6127880,2530,2530,2530,2530,0
|
|
20241203,174200,6127880,2530,2530,2530,2530,0
|
|
20241203,174100,6127880,2530,2530,2530,2530,0
|
|
20241203,174000,6127880,2530,2530,2530,2530,0
|
|
20241203,173900,6127880,2530,2530,2530,2530,187
|
|
20241203,173800,6127880,2530,2530,2530,2530,0
|
|
20241203,173700,6127880,2530,2530,2530,2530,0
|
|
20241203,173600,6127880,2530,2530,2530,2530,0
|
|
20241203,173500,6127880,2530,2530,2530,2530,0
|
|
20241203,173400,6127880,2530,2530,2530,2530,0
|
|
20241203,173300,6127880,2530,2530,2530,2530,0
|
|
20241203,173200,6127880,2530,2530,2530,2530,0
|
|
20241203,173100,6127880,2530,2530,2530,2530,0
|
|
20241203,173000,6127880,2530,2530,2530,2530,0
|
|
20241203,172900,6127880,2530,2530,2530,2530,0
|
|
20241203,172800,6127880,2530,2530,2530,2530,0
|
|
20241203,172700,6127880,2530,2530,2530,2530,0
|
|
20241203,172600,6127880,2530,2530,2530,2530,0
|
|
20241203,172500,6127880,2530,2530,2530,2530,0
|
|
20241203,172400,6127880,2530,2530,2530,2530,0
|
|
20241203,172300,6127880,2530,2530,2530,2530,0
|
|
20241203,172200,6127880,2530,2530,2530,2530,0
|
|
20241203,172100,6127880,2530,2530,2530,2530,0
|
|
20241203,172000,6127880,2530,2530,2530,2530,0
|
|
20241203,171900,6127880,2530,2530,2530,2530,0
|
|
20241203,171800,6127880,2530,2530,2530,2530,0
|
|
20241203,171700,6127880,2530,2530,2530,2530,0
|
|
20241203,171600,6127880,2530,2530,2530,2530,0
|
|
20241203,171500,6127880,2530,2530,2530,2530,0
|
|
20241203,171400,6127880,2530,2530,2530,2530,0
|
|
20241203,171300,6127880,2530,2530,2530,2530,0
|
|
20241203,171200,6127880,2530,2530,2530,2530,0
|
|
20241203,171100,6127880,2530,2530,2530,2530,0
|
|
20241203,171000,6127880,2530,2530,2530,2530,0
|
|
20241203,170900,6127880,2530,2530,2530,2530,187
|
|
20241203,170800,6127880,2530,2530,2530,2530,0
|
|
20241203,170700,6127880,2530,2530,2530,2530,0
|
|
20241203,170600,6127880,2530,2530,2530,2530,0
|
|
20241203,170500,6127880,2530,2530,2530,2530,0
|
|
20241203,170400,6127880,2530,2530,2530,2530,0
|
|
20241203,170300,6127880,2530,2530,2530,2530,0
|
|
20241203,170200,6127880,2530,2530,2530,2530,0
|
|
20241203,170100,6127880,2530,2530,2530,2530,0
|
|
20241203,170000,6127880,2530,2530,2530,2530,0
|
|
20241203,165900,6127880,2530,2530,2530,2530,0
|
|
20241203,165800,6127880,2530,2530,2530,2530,0
|
|
20241203,165700,6127880,2530,2530,2530,2530,0
|
|
20241203,165600,6127880,2530,2530,2530,2530,0
|
|
20241203,165500,6127880,2530,2530,2530,2530,0
|
|
20241203,165400,6127880,2530,2530,2530,2530,0
|
|
20241203,165300,6127880,2530,2530,2530,2530,0
|
|
20241203,165200,6127880,2530,2530,2530,2530,0
|
|
20241203,165100,6127880,2530,2530,2530,2530,0
|
|
20241203,165000,6127880,2530,2530,2530,2530,0
|
|
20241203,164900,6127880,2530,2530,2530,2530,0
|
|
20241203,164800,6127880,2530,2530,2530,2530,0
|
|
20241203,164700,6127880,2530,2530,2530,2530,0
|
|
20241203,164600,6127880,2530,2530,2530,2530,0
|
|
20241203,164500,6127880,2530,2530,2530,2530,0
|
|
20241203,164400,6127880,2530,2530,2530,2530,0
|
|
20241203,164300,6127880,2530,2530,2530,2530,0
|
|
20241203,164200,6127880,2530,2530,2530,2530,0
|
|
20241203,164100,6127880,2530,2530,2530,2530,0
|
|
20241203,164000,6127880,2530,2530,2530,2530,0
|
|
20241203,163900,6127880,2530,2530,2530,2530,187
|
|
20241203,163800,6127880,2530,2530,2530,2530,0
|
|
20241203,163700,6127880,2530,2530,2530,2530,0
|
|
20241203,163600,6127880,2530,2530,2530,2530,0
|
|
20241203,163500,6127880,2530,2530,2530,2530,0
|
|
20241203,163400,6127880,2530,2530,2530,2530,0
|
|
20241203,163300,6127880,2530,2530,2530,2530,0
|
|
20241203,163200,6127880,2530,2530,2530,2530,0
|
|
20241203,163100,6127880,2530,2530,2530,2530,0
|
|
20241203,163000,6127880,2530,2530,2530,2530,0
|
|
20241203,162900,6127880,2530,2530,2530,2530,0
|
|
20241203,162800,6127880,2530,2530,2530,2530,0
|
|
20241203,162700,6127880,2530,2530,2530,2530,0
|
|
20241203,162600,6127880,2530,2530,2530,2530,0
|
|
20241203,162500,6127880,2530,2530,2530,2530,0
|
|
20241203,162400,6127880,2530,2530,2530,2530,0
|
|
20241203,162300,6127880,2530,2530,2530,2530,0
|
|
20241203,162200,6127880,2530,2530,2530,2530,0
|
|
20241203,162100,6127880,2530,2530,2530,2530,0
|
|
20241203,162000,6127880,2530,2530,2530,2530,0
|
|
20241203,161900,6127880,2530,2530,2530,2530,0
|
|
20241203,161800,6127880,2530,2530,2530,2530,0
|
|
20241203,161700,6127880,2530,2530,2530,2530,0
|
|
20241203,161600,6127880,2530,2530,2530,2530,0
|
|
20241203,161500,6127880,2530,2530,2530,2530,0
|
|
20241203,161400,6127880,2530,2530,2530,2530,0
|
|
20241203,161300,6127880,2530,2530,2530,2530,0
|
|
20241203,161200,6127880,2530,2530,2530,2530,0
|
|
20241203,161100,6127880,2530,2530,2530,2530,0
|
|
20241203,161000,6127880,2530,2530,2530,2530,0
|
|
20241203,160900,6127880,2530,2530,2530,2530,187
|
|
20241203,160800,6127880,2530,2530,2530,2530,0
|
|
20241203,160700,6127880,2530,2530,2530,2530,0
|
|
20241203,160600,6127880,2530,2530,2530,2530,0
|
|
20241203,160500,6127880,2530,2530,2530,2530,0
|
|
20241203,160400,6127880,2530,2530,2530,2530,0
|
|
20241203,160300,6127880,2530,2530,2530,2530,0
|
|
20241203,160200,6127880,2530,2530,2530,2530,0
|
|
20241203,160100,6127880,2530,2530,2530,2530,0
|
|
20241203,160000,6127880,2530,2530,2530,2530,0
|
|
20241203,155900,6127880,2530,2530,2530,2530,0
|
|
20241203,155800,6127880,2530,2530,2530,2530,0
|
|
20241203,155700,6127880,2530,2530,2530,2530,0
|
|
20241203,155600,6127880,2530,2530,2530,2530,0
|
|
20241203,155500,6127880,2530,2530,2530,2530,0
|
|
20241203,155400,6127880,2530,2530,2530,2530,0
|
|
20241203,155300,6127880,2530,2530,2530,2530,0
|
|
20241203,155200,6127880,2530,2530,2530,2530,0
|
|
20241203,155100,6127880,2530,2530,2530,2530,0
|
|
20241203,155000,6127880,2530,2530,2530,2530,0
|
|
20241203,154900,6127880,2530,2530,2530,2530,0
|
|
20241203,154800,6127880,2530,2530,2530,2530,0
|
|
20241203,154700,6127880,2530,2530,2530,2530,0
|
|
20241203,154600,6127880,2530,2530,2530,2530,0
|
|
20241203,154500,6127880,2530,2530,2530,2530,0
|
|
20241203,154400,6127880,2530,2530,2530,2530,0
|
|
20241203,154300,6127880,2530,2530,2530,2530,0
|
|
20241203,154200,6127880,2530,2530,2530,2530,0
|
|
20241203,154100,6127880,2530,2530,2530,2530,0
|
|
20241203,154000,6127880,2530,2530,2530,2530,0
|
|
20241203,153900,6127880,2530,2530,2530,2530,187
|
|
20241203,153800,6127880,2530,2530,2530,2530,0
|
|
20241203,153700,6127880,2530,2530,2530,2530,0
|
|
20241203,153600,6127880,2530,2530,2530,2530,0
|
|
20241203,153500,6127880,2530,2530,2530,2530,0
|
|
20241203,153400,6127880,2530,2530,2530,2530,0
|
|
20241203,153300,6127880,2530,2530,2530,2530,0
|
|
20241203,153200,6127880,2530,2530,2530,2530,0
|
|
20241203,153100,6127880,2530,2530,2530,2530,0
|
|
20241203,153000,6127880,2530,2530,2530,2530,187
|
|
20241203,152900,5654770,2530,2530,2530,2530,0
|
|
20241203,152800,5654770,2530,2530,2530,2530,0
|
|
20241203,152700,5654770,2530,2530,2530,2530,0
|
|
20241203,152600,5654770,2530,2530,2530,2530,0
|
|
20241203,152500,5654770,2530,2530,2530,2530,0
|
|
20241203,152400,5654770,2530,2530,2530,2530,0
|
|
20241203,152300,5654770,2530,2530,2530,2530,0
|
|
20241203,152200,5654770,2530,2530,2530,2530,0
|
|
20241203,152100,5654770,2530,2530,2530,2530,0
|
|
20241203,152000,5654770,2530,2530,2530,2530,0
|
|
20241203,151900,5654770,2530,2530,2530,2530,0
|
|
20241203,151800,5654770,2530,2530,2530,2530,0
|
|
20241203,151700,5654770,2530,2530,2530,2530,0
|
|
20241203,151600,5654770,2530,2530,2530,2530,0
|
|
20241203,151500,5654770,2530,2530,2530,2530,0
|
|
20241203,151400,5654770,2530,2530,2530,2530,0
|
|
20241203,151300,5654770,2530,2530,2530,2530,0
|
|
20241203,151200,5654770,2530,2530,2530,2530,0
|
|
20241203,151100,5654770,2530,2530,2530,2530,0
|
|
20241203,151000,5654770,2530,2530,2530,2530,0
|
|
20241203,150900,5654770,2530,2530,2530,2530,0
|
|
20241203,150800,5654770,2530,2530,2530,2530,0
|
|
20241203,150700,5654770,2530,2530,2530,2530,0
|
|
20241203,150600,5654770,2530,2530,2530,2530,0
|
|
20241203,150500,5654770,2530,2530,2530,2530,0
|
|
20241203,150400,5654770,2530,2530,2530,2530,0
|
|
20241203,150300,5654770,2530,2530,2530,2530,0
|
|
20241203,150200,5654770,2530,2530,2530,2530,0
|
|
20241203,150100,5654770,2530,2530,2530,2530,0
|
|
20241203,150000,5654770,2530,2530,2530,2530,2
|
|
20241203,145900,5649710,2525,2525,2525,2525,0
|
|
20241203,145800,5649710,2525,2525,2525,2525,0
|
|
20241203,145700,5649710,2525,2525,2525,2525,0
|
|
20241203,145600,5649710,2525,2525,2525,2525,0
|
|
20241203,145500,5649710,2525,2525,2525,2525,0
|
|
20241203,145400,5649710,2525,2525,2525,2525,0
|
|
20241203,145300,5649710,2525,2525,2525,2525,0
|
|
20241203,145200,5649710,2525,2525,2525,2525,0
|
|
20241203,145100,5649710,2525,2525,2525,2525,2
|
|
20241203,145000,5644660,2525,2525,2525,2525,28
|
|
20241203,144900,5573960,2525,2525,2525,2525,0
|
|
20241203,144800,5573960,2525,2525,2525,2525,0
|
|
20241203,144700,5573960,2525,2525,2525,2525,0
|
|
20241203,144600,5573960,2525,2525,2525,2525,0
|
|
20241203,144500,5573960,2525,2525,2525,2525,0
|
|
20241203,144400,5573960,2525,2525,2525,2525,0
|
|
20241203,144300,5573960,2525,2525,2525,2525,0
|
|
20241203,144200,5573960,2525,2525,2525,2525,0
|
|
20241203,144100,5573960,2525,2525,2525,2525,0
|
|
20241203,144000,5573960,2525,2525,2525,2525,0
|
|
20241203,143900,5573960,2525,2525,2525,2525,0
|
|
20241203,143800,5573960,2525,2525,2525,2525,0
|
|
20241203,143700,5573960,2525,2525,2525,2525,7
|
|
20241203,143600,5556285,2525,2525,2525,2525,0
|
|
20241203,143500,5556285,2525,2525,2525,2525,0
|
|
20241203,143400,5556285,2525,2525,2525,2525,0
|
|
20241203,143300,5556285,2525,2525,2525,2525,0
|
|
20241203,143200,5556285,2525,2525,2525,2525,0
|
|
20241203,143100,5556285,2525,2525,2525,2525,0
|
|
20241203,143000,5556285,2525,2525,2525,2525,0
|
|
20241203,142900,5556285,2525,2525,2525,2525,0
|
|
20241203,142800,5556285,2525,2525,2525,2525,0
|
|
20241203,142700,5556285,2525,2525,2525,2525,0
|
|
20241203,142600,5556285,2525,2520,2525,2520,2
|
|
20241203,142500,5551240,2520,2520,2520,2520,1
|
|
20241203,142400,5548720,2525,2525,2525,2525,0
|
|
20241203,142300,5548720,2525,2525,2525,2525,0
|
|
20241203,142200,5548720,2525,2525,2525,2525,0
|
|
20241203,142100,5548720,2525,2525,2525,2525,0
|
|
20241203,142000,5548720,2525,2525,2525,2525,2
|
|
20241203,141900,5543670,2525,2525,2525,2525,0
|
|
20241203,141800,5543670,2525,2525,2525,2525,0
|
|
20241203,141700,5543670,2525,2525,2525,2525,0
|
|
20241203,141600,5543670,2525,2525,2525,2525,0
|
|
20241203,141500,5543670,2525,2525,2525,2525,0
|
|
20241203,141400,5543670,2525,2525,2525,2525,0
|
|
20241203,141300,5543670,2525,2525,2525,2525,0
|
|
20241203,141200,5543670,2525,2525,2525,2525,0
|
|
20241203,141100,5543670,2525,2525,2525,2525,1
|
|
20241203,141000,5541145,2525,2525,2525,2525,0
|
|
20241203,140900,5541145,2525,2525,2525,2525,0
|
|
20241203,140800,5541145,2525,2525,2525,2525,0
|
|
20241203,140700,5541145,2525,2525,2525,2525,0
|
|
20241203,140600,5541145,2525,2525,2525,2525,0
|
|
20241203,140500,5541145,2525,2525,2525,2525,0
|
|
20241203,140400,5541145,2525,2525,2525,2525,0
|
|
20241203,140300,5541145,2525,2525,2525,2525,0
|
|
20241203,140200,5541145,2525,2525,2525,2525,0
|
|
20241203,140100,5541145,2525,2525,2525,2525,0
|
|
20241203,140000,5541145,2525,2525,2525,2525,0
|
|
20241203,135900,5541145,2525,2525,2525,2525,0
|
|
20241203,135800,5541145,2525,2525,2525,2525,0
|
|
20241203,135700,5541145,2525,2525,2525,2525,0
|
|
20241203,135600,5541145,2525,2525,2525,2525,0
|
|
20241203,135500,5541145,2525,2525,2525,2525,0
|
|
20241203,135400,5541145,2525,2525,2525,2525,0
|
|
20241203,135300,5541145,2525,2525,2525,2525,0
|
|
20241203,135200,5541145,2525,2525,2525,2525,0
|
|
20241203,135100,5541145,2525,2525,2525,2525,0
|
|
20241203,135000,5541145,2525,2525,2525,2525,0
|
|
20241203,134900,5541145,2525,2525,2525,2525,0
|
|
20241203,134800,5541145,2525,2525,2525,2525,0
|
|
20241203,134700,5541145,2525,2525,2525,2525,2
|
|
20241203,134600,5536095,2515,2515,2515,2515,374
|
|
20241203,134500,4595485,2520,2520,2520,2520,0
|
|
20241203,134400,4595485,2520,2520,2520,2520,0
|
|
20241203,134300,4595485,2520,2520,2520,2520,0
|
|
20241203,134200,4595485,2520,2520,2520,2520,2
|
|
20241203,134100,4590445,2520,2520,2520,2520,12
|
|
20241203,134000,4560205,2520,2520,2520,2520,0
|
|
20241203,133900,4560205,2520,2520,2520,2520,0
|
|
20241203,133800,4560205,2520,2520,2520,2520,0
|
|
20241203,133700,4560205,2520,2520,2520,2520,0
|
|
20241203,133600,4560205,2520,2520,2520,2520,0
|
|
20241203,133500,4560205,2520,2520,2520,2520,0
|
|
20241203,133400,4560205,2520,2520,2520,2520,8
|
|
20241203,133300,4540045,2520,2520,2520,2520,0
|
|
20241203,133200,4540045,2520,2520,2520,2520,0
|
|
20241203,133100,4540045,2520,2520,2520,2520,0
|
|
20241203,133000,4540045,2520,2520,2520,2520,0
|
|
20241203,132900,4540045,2520,2520,2520,2520,0
|
|
20241203,132800,4540045,2520,2520,2520,2520,0
|
|
20241203,132700,4540045,2520,2520,2520,2520,0
|
|
20241203,132600,4540045,2520,2520,2520,2520,24
|
|
20241203,132500,4479565,2520,2520,2520,2520,0
|
|
20241203,132400,4479565,2520,2520,2520,2520,0
|
|
20241203,132300,4479565,2520,2520,2520,2520,0
|
|
20241203,132200,4479565,2520,2520,2520,2520,0
|
|
20241203,132100,4479565,2520,2520,2520,2520,0
|
|
20241203,132000,4479565,2520,2520,2520,2520,0
|
|
20241203,131900,4479565,2520,2520,2520,2520,0
|
|
20241203,131800,4479565,2520,2520,2520,2520,0
|
|
20241203,131700,4479565,2520,2520,2520,2520,0
|
|
20241203,131600,4479565,2520,2520,2520,2520,2
|
|
20241203,131500,4474525,2520,2520,2520,2520,0
|
|
20241203,131400,4474525,2520,2520,2520,2520,0
|
|
20241203,131300,4474525,2520,2520,2520,2520,0
|
|
20241203,131200,4474525,2520,2520,2520,2520,10
|
|
20241203,131100,4449325,2525,2525,2525,2525,0
|
|
20241203,131000,4449325,2525,2525,2525,2525,0
|
|
20241203,130900,4449325,2525,2525,2525,2525,0
|
|
20241203,130800,4449325,2525,2525,2525,2525,0
|
|
20241203,130700,4449325,2525,2525,2525,2525,0
|
|
20241203,130600,4449325,2525,2525,2525,2525,0
|
|
20241203,130500,4449325,2525,2525,2525,2525,0
|
|
20241203,130400,4449325,2525,2525,2525,2525,0
|
|
20241203,130300,4449325,2525,2525,2525,2525,0
|
|
20241203,130200,4449325,2525,2525,2525,2525,0
|
|
20241203,130100,4449325,2525,2525,2525,2525,0
|
|
20241203,130000,4449325,2525,2525,2525,2525,0
|
|
20241203,125900,4449325,2525,2525,2525,2525,0
|
|
20241203,125800,4449325,2525,2525,2525,2525,0
|
|
20241203,125700,4449325,2525,2525,2525,2525,0
|
|
20241203,125600,4449325,2525,2525,2525,2525,0
|
|
20241203,125500,4449325,2525,2525,2525,2525,0
|
|
20241203,125400,4449325,2525,2525,2525,2525,0
|
|
20241203,125300,4449325,2525,2525,2525,2525,0
|
|
20241203,125200,4449325,2525,2525,2525,2525,0
|
|
20241203,125100,4449325,2525,2525,2525,2525,0
|
|
20241203,125000,4449325,2525,2525,2525,2525,0
|
|
20241203,124900,4449325,2525,2525,2525,2525,0
|
|
20241203,124800,4449325,2525,2525,2525,2525,0
|
|
20241203,124700,4449325,2525,2525,2525,2525,0
|
|
20241203,124600,4449325,2525,2525,2525,2525,0
|
|
20241203,124500,4449325,2525,2525,2525,2525,0
|
|
20241203,124400,4449325,2525,2525,2525,2525,0
|
|
20241203,124300,4449325,2525,2525,2525,2525,0
|
|
20241203,124200,4449325,2525,2525,2525,2525,0
|
|
20241203,124100,4449325,2525,2525,2525,2525,0
|
|
20241203,124000,4449325,2525,2525,2525,2525,0
|
|
20241203,123900,4449325,2525,2525,2525,2525,2
|
|
20241203,123800,4444275,2525,2525,2525,2525,0
|
|
20241203,123700,4444275,2525,2525,2525,2525,0
|
|
20241203,123600,4444275,2525,2525,2525,2525,0
|
|
20241203,123500,4444275,2525,2525,2525,2525,80
|
|
20241203,123400,4242275,2525,2525,2525,2525,0
|
|
20241203,123300,4242275,2525,2525,2525,2525,0
|
|
20241203,123200,4242275,2525,2525,2525,2525,0
|
|
20241203,123100,4242275,2525,2525,2525,2525,0
|
|
20241203,123000,4242275,2525,2525,2525,2525,0
|
|
20241203,122900,4242275,2525,2525,2525,2525,0
|
|
20241203,122800,4242275,2525,2525,2525,2525,0
|
|
20241203,122700,4242275,2525,2525,2525,2525,0
|
|
20241203,122600,4242275,2525,2525,2525,2525,0
|
|
20241203,122500,4242275,2525,2525,2525,2525,0
|
|
20241203,122400,4242275,2525,2525,2525,2525,0
|
|
20241203,122300,4242275,2525,2525,2525,2525,0
|
|
20241203,122200,4242275,2525,2525,2525,2525,0
|
|
20241203,122100,4242275,2525,2525,2525,2525,0
|
|
20241203,122000,4242275,2525,2525,2525,2525,0
|
|
20241203,121900,4242275,2525,2525,2525,2525,0
|
|
20241203,121800,4242275,2525,2525,2525,2525,0
|
|
20241203,121700,4242275,2525,2525,2525,2525,0
|
|
20241203,121600,4242275,2525,2525,2525,2525,0
|
|
20241203,121500,4242275,2525,2525,2525,2525,0
|
|
20241203,121400,4242275,2525,2525,2525,2525,0
|
|
20241203,121300,4242275,2525,2525,2525,2525,0
|
|
20241203,121200,4242275,2525,2525,2525,2525,0
|
|
20241203,121100,4242275,2525,2525,2525,2525,0
|
|
20241203,121000,4242275,2525,2525,2525,2525,0
|
|
20241203,120900,4242275,2525,2525,2525,2525,0
|
|
20241203,120800,4242275,2525,2525,2525,2525,1
|
|
20241203,120700,4239750,2525,2525,2525,2525,0
|
|
20241203,120600,4239750,2525,2525,2525,2525,0
|
|
20241203,120500,4239750,2525,2525,2525,2525,6
|
|
20241203,120400,4224600,2525,2525,2525,2525,0
|
|
20241203,120300,4224600,2525,2525,2525,2525,0
|
|
20241203,120200,4224600,2525,2525,2525,2525,0
|
|
20241203,120100,4224600,2525,2525,2525,2525,5
|
|
20241203,120000,4211975,2530,2530,2530,2530,0
|
|
20241203,115900,4211975,2530,2530,2530,2530,0
|
|
20241203,115800,4211975,2530,2530,2530,2530,0
|
|
20241203,115700,4211975,2530,2530,2530,2530,0
|
|
20241203,115600,4211975,2530,2530,2530,2530,0
|
|
20241203,115500,4211975,2530,2530,2530,2530,0
|
|
20241203,115400,4211975,2530,2530,2530,2530,0
|
|
20241203,115300,4211975,2530,2530,2530,2530,2
|
|
20241203,115200,4206915,2525,2525,2525,2525,0
|
|
20241203,115100,4206915,2525,2525,2525,2525,0
|
|
20241203,115000,4206915,2525,2525,2525,2525,0
|
|
20241203,114900,4206915,2525,2525,2525,2525,0
|
|
20241203,114800,4206915,2525,2525,2525,2525,0
|
|
20241203,114700,4206915,2525,2525,2525,2525,0
|
|
20241203,114600,4206915,2525,2525,2525,2525,5
|
|
20241203,114500,4194290,2535,2535,2535,2535,0
|
|
20241203,114400,4194290,2535,2535,2535,2535,0
|
|
20241203,114300,4194290,2535,2535,2535,2535,0
|
|
20241203,114200,4194290,2535,2535,2535,2535,0
|
|
20241203,114100,4194290,2535,2535,2535,2535,0
|
|
20241203,114000,4194290,2535,2535,2535,2535,0
|
|
20241203,113900,4194290,2535,2535,2535,2535,0
|
|
20241203,113800,4194290,2535,2535,2535,2535,0
|
|
20241203,113700,4194290,2535,2535,2535,2535,0
|
|
20241203,113600,4194290,2535,2535,2535,2535,0
|
|
20241203,113500,4194290,2535,2535,2535,2535,0
|
|
20241203,113400,4194290,2535,2535,2535,2535,0
|
|
20241203,113300,4194290,2535,2535,2535,2535,0
|
|
20241203,113200,4194290,2535,2535,2535,2535,0
|
|
20241203,113100,4194290,2535,2535,2535,2535,0
|
|
20241203,113000,4194290,2535,2535,2535,2535,0
|
|
20241203,112900,4194290,2535,2535,2535,2535,0
|
|
20241203,112800,4194290,2535,2535,2535,2535,0
|
|
20241203,112700,4194290,2535,2535,2535,2535,0
|
|
20241203,112600,4194290,2535,2535,2535,2535,0
|
|
20241203,112500,4194290,2535,2535,2535,2535,0
|
|
20241203,112400,4194290,2535,2535,2535,2535,0
|
|
20241203,112300,4194290,2535,2535,2535,2535,0
|
|
20241203,112200,4194290,2535,2535,2535,2535,0
|
|
20241203,112100,4194290,2535,2535,2535,2535,0
|
|
20241203,112000,4194290,2535,2535,2535,2535,0
|
|
20241203,111900,4194290,2535,2535,2535,2535,0
|
|
20241203,111800,4194290,2535,2535,2535,2535,0
|
|
20241203,111700,4194290,2535,2535,2535,2535,0
|
|
20241203,111600,4194290,2535,2535,2535,2535,0
|
|
20241203,111500,4194290,2535,2535,2535,2535,0
|
|
20241203,111400,4194290,2535,2535,2535,2535,0
|
|
20241203,111300,4194290,2535,2535,2535,2535,0
|
|
20241203,111200,4194290,2535,2535,2535,2535,0
|
|
20241203,111100,4194290,2535,2535,2535,2535,0
|
|
20241203,111000,4194290,2535,2535,2535,2535,0
|
|
20241203,110900,4194290,2535,2535,2535,2535,0
|
|
20241203,110800,4194290,2535,2535,2535,2535,0
|
|
20241203,110700,4194290,2535,2535,2535,2535,0
|
|
20241203,110600,4194290,2535,2535,2535,2535,0
|
|
20241203,110500,4194290,2535,2535,2535,2535,0
|
|
20241203,110400,4194290,2535,2535,2535,2535,0
|
|
20241203,110300,4194290,2535,2535,2535,2535,0
|
|
20241203,110200,4194290,2535,2535,2535,2535,0
|
|
20241203,110100,4194290,2535,2535,2535,2535,0
|
|
20241203,110000,4194290,2535,2535,2535,2535,0
|
|
20241203,105900,4194290,2535,2535,2535,2535,0
|
|
20241203,105800,4194290,2535,2535,2535,2535,0
|
|
20241203,105700,4194290,2535,2535,2535,2535,0
|
|
20241203,105600,4194290,2535,2535,2535,2535,0
|
|
20241203,105500,4194290,2535,2535,2535,2535,0
|
|
20241203,105400,4194290,2535,2535,2535,2535,0
|
|
20241203,105300,4194290,2535,2535,2535,2535,0
|
|
20241203,105200,4194290,2535,2535,2535,2535,0
|
|
20241203,105100,4194290,2535,2535,2535,2535,0
|
|
20241203,105000,4194290,2535,2535,2535,2535,0
|
|
20241203,104900,4194290,2535,2535,2535,2535,0
|
|
20241203,104800,4194290,2535,2535,2535,2535,0
|
|
20241203,104700,4194290,2535,2535,2535,2535,0
|
|
20241203,104600,4194290,2535,2535,2535,2535,0
|
|
20241203,104500,4194290,2535,2535,2535,2535,0
|
|
20241203,104400,4194290,2535,2535,2535,2535,0
|
|
20241203,104300,4194290,2535,2535,2535,2535,0
|
|
20241203,104200,4194290,2535,2535,2535,2535,0
|
|
20241203,104100,4194290,2535,2535,2535,2535,0
|
|
20241203,104000,4194290,2535,2535,2535,2535,0
|
|
20241203,103900,4194290,2535,2535,2535,2535,0
|
|
20241203,103800,4194290,2535,2535,2535,2535,2
|
|
20241203,103700,4189220,2535,2535,2535,2535,0
|
|
20241203,103600,4189220,2535,2535,2535,2535,0
|
|
20241203,103500,4189220,2535,2535,2535,2535,0
|
|
20241203,103400,4189220,2535,2535,2535,2535,0
|
|
20241203,103300,4189220,2535,2535,2535,2535,0
|
|
20241203,103200,4189220,2535,2535,2535,2535,0
|
|
20241203,103100,4189220,2535,2535,2535,2535,0
|
|
20241203,103000,4189220,2535,2535,2535,2535,0
|
|
20241203,102900,4189220,2535,2535,2535,2535,1
|
|
20241203,102800,4186685,2530,2530,2530,2530,41
|
|
20241203,102700,4082955,2535,2535,2535,2535,0
|
|
20241203,102600,4082955,2535,2535,2535,2535,0
|
|
20241203,102500,4082955,2535,2535,2535,2535,0
|
|
20241203,102400,4082955,2535,2535,2535,2535,0
|
|
20241203,102300,4082955,2535,2535,2535,2535,10
|
|
20241203,102200,4057605,2530,2530,2530,2530,0
|
|
20241203,102100,4057605,2530,2530,2530,2530,0
|
|
20241203,102000,4057605,2530,2530,2530,2530,100
|
|
20241203,101900,3804605,2535,2535,2535,2535,0
|
|
20241203,101800,3804605,2535,2535,2535,2535,2
|
|
20241203,101700,3799535,2535,2535,2535,2535,2
|
|
20241203,101600,3794465,2535,2535,2535,2535,0
|
|
20241203,101500,3794465,2535,2535,2535,2535,100
|
|
20241203,101400,3540965,2535,2535,2535,2535,0
|
|
20241203,101300,3540965,2535,2535,2535,2535,20
|
|
20241203,101200,3490265,2535,2535,2535,2535,0
|
|
20241203,101100,3490265,2535,2535,2535,2535,0
|
|
20241203,101000,3490265,2535,2535,2535,2535,0
|
|
20241203,100900,3490265,2535,2535,2535,2535,0
|
|
20241203,100800,3490265,2535,2535,2535,2535,0
|
|
20241203,100700,3490265,2535,2535,2535,2535,0
|
|
20241203,100600,3490265,2535,2535,2535,2535,5
|
|
20241203,100500,3477590,2530,2530,2530,2530,5
|
|
20241203,100400,3464940,2530,2530,2530,2530,0
|
|
20241203,100300,3464940,2530,2530,2530,2530,0
|
|
20241203,100200,3464940,2530,2530,2530,2530,0
|
|
20241203,100100,3464940,2530,2530,2530,2530,1
|
|
20241203,100000,3462410,2525,2530,2530,2525,2
|
|
20241203,095900,3457355,2525,2525,2525,2525,0
|
|
20241203,095800,3457355,2525,2525,2525,2525,0
|
|
20241203,095700,3457355,2525,2525,2525,2525,247
|
|
20241203,095600,2833680,2520,2505,2520,2505,457
|
|
20241203,095500,1682535,2520,2520,2520,2520,2
|
|
20241203,095400,1677495,2520,2520,2520,2520,0
|
|
20241203,095300,1677495,2520,2520,2520,2520,0
|
|
20241203,095200,1677495,2520,2520,2520,2520,0
|
|
20241203,095100,1677495,2520,2520,2520,2520,3
|
|
20241203,095000,1669935,2520,2520,2520,2520,0
|
|
20241203,094900,1669935,2520,2520,2520,2520,0
|
|
20241203,094800,1669935,2520,2520,2520,2520,0
|
|
20241203,094700,1669935,2520,2520,2520,2520,2
|
|
20241203,094600,1664895,2520,2520,2520,2520,1
|
|
20241203,094500,1662375,2520,2520,2520,2520,0
|
|
20241203,094400,1662375,2520,2520,2520,2520,0
|
|
20241203,094300,1662375,2520,2520,2520,2520,2
|
|
20241203,094200,1657335,2520,2520,2520,2520,1
|
|
20241203,094100,1654815,2520,2520,2520,2520,0
|
|
20241203,094000,1654815,2520,2520,2520,2520,0
|
|
20241203,093900,1654815,2520,2520,2520,2520,0
|
|
20241203,093800,1654815,2520,2520,2520,2520,0
|
|
20241203,093700,1654815,2520,2520,2520,2520,2
|
|
20241203,093600,1649775,2505,2505,2505,2505,0
|
|
20241203,093500,1649775,2505,2505,2505,2505,0
|
|
20241203,093400,1649775,2505,2510,2510,2505,22
|
|
20241203,093300,1594635,2520,2520,2520,2520,0
|
|
20241203,093200,1594635,2520,2520,2520,2520,0
|
|
20241203,093100,1594635,2520,2520,2520,2520,0
|
|
20241203,093000,1594635,2520,2520,2520,2520,0
|
|
20241203,092900,1594635,2520,2520,2520,2520,2
|
|
20241203,092800,1589595,2520,2520,2520,2520,0
|
|
20241203,092700,1589595,2520,2520,2520,2520,0
|
|
20241203,092600,1589595,2520,2520,2520,2520,0
|
|
20241203,092500,1589595,2520,2520,2520,2520,0
|
|
20241203,092400,1589595,2520,2520,2520,2520,0
|
|
20241203,092300,1589595,2520,2520,2520,2520,0
|
|
20241203,092200,1589595,2520,2515,2520,2515,120
|
|
20241203,092100,1287595,2515,2515,2515,2515,4
|
|
20241203,092000,1277535,2515,2515,2515,2515,0
|
|
20241203,091900,1277535,2515,2515,2515,2515,0
|
|
20241203,091800,1277535,2515,2515,2515,2515,0
|
|
20241203,091700,1277535,2515,2515,2515,2515,2
|
|
20241203,091600,1272505,2505,2510,2510,2505,3
|
|
20241203,091500,1264985,2505,2505,2505,2505,5
|
|
20241203,091400,1252460,2510,2510,2510,2510,13
|
|
20241203,091300,1219830,2510,2510,2510,2510,0
|
|
20241203,091200,1219830,2510,2510,2510,2510,0
|
|
20241203,091100,1219830,2510,2510,2510,2510,0
|
|
20241203,091000,1219830,2510,2510,2510,2510,188
|
|
20241203,090900,747950,2510,2510,2510,2510,0
|
|
20241203,090800,747950,2510,2510,2510,2510,0
|
|
20241203,090700,747950,2510,2510,2510,2510,0
|
|
20241203,090600,747950,2510,2510,2510,2510,4
|
|
20241203,090500,737910,2505,2505,2505,2505,0
|
|
20241203,090400,737910,2505,2505,2505,2505,0
|
|
20241203,090300,737910,2505,2505,2505,2505,0
|
|
20241203,090200,737910,2505,2505,2505,2505,0
|
|
20241203,090100,737910,2505,2505,2505,2505,82
|
|
20241203,090000,532500,2500,2500,2500,2500,213
|