702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,203900,116574940,2630,2630,2630,2630,322
|
|
20241205,203800,116574940,2630,2630,2630,2630,0
|
|
20241205,203700,116574940,2630,2630,2630,2630,0
|
|
20241205,203600,116574940,2630,2630,2630,2630,0
|
|
20241205,203500,116574940,2630,2630,2630,2630,0
|
|
20241205,203400,116574940,2630,2630,2630,2630,0
|
|
20241205,203300,116574940,2630,2630,2630,2630,0
|
|
20241205,203200,116574940,2630,2630,2630,2630,0
|
|
20241205,203100,116574940,2630,2630,2630,2630,0
|
|
20241205,203000,116574940,2630,2630,2630,2630,0
|
|
20241205,202900,116574940,2630,2630,2630,2630,0
|
|
20241205,202800,116574940,2630,2630,2630,2630,0
|
|
20241205,202700,116574940,2630,2630,2630,2630,0
|
|
20241205,202600,116574940,2630,2630,2630,2630,0
|
|
20241205,202500,116574940,2630,2630,2630,2630,0
|
|
20241205,202400,116574940,2630,2630,2630,2630,0
|
|
20241205,202300,116574940,2630,2630,2630,2630,0
|
|
20241205,202200,116574940,2630,2630,2630,2630,0
|
|
20241205,202100,116574940,2630,2630,2630,2630,0
|
|
20241205,202000,116574940,2630,2630,2630,2630,0
|
|
20241205,201900,116574940,2630,2630,2630,2630,0
|
|
20241205,201800,116574940,2630,2630,2630,2630,0
|
|
20241205,201700,116574940,2630,2630,2630,2630,0
|
|
20241205,201600,116574940,2630,2630,2630,2630,0
|
|
20241205,201500,116574940,2630,2630,2630,2630,0
|
|
20241205,201400,116574940,2630,2630,2630,2630,0
|
|
20241205,201300,116574940,2630,2630,2630,2630,0
|
|
20241205,201200,116574940,2630,2630,2630,2630,0
|
|
20241205,201100,116574940,2630,2630,2630,2630,0
|
|
20241205,201000,116574940,2630,2630,2630,2630,0
|
|
20241205,200900,116574940,2630,2630,2630,2630,322
|
|
20241205,200800,116574940,2630,2630,2630,2630,0
|
|
20241205,200700,116574940,2630,2630,2630,2630,0
|
|
20241205,200600,116574940,2630,2630,2630,2630,0
|
|
20241205,200500,116574940,2630,2630,2630,2630,0
|
|
20241205,200400,116574940,2630,2630,2630,2630,0
|
|
20241205,200300,116574940,2630,2630,2630,2630,0
|
|
20241205,200200,116574940,2630,2630,2630,2630,0
|
|
20241205,200100,116574940,2630,2630,2630,2630,0
|
|
20241205,200000,116574940,2630,2630,2630,2630,0
|
|
20241205,195900,116574940,2630,2630,2630,2630,0
|
|
20241205,195800,116574940,2630,2630,2630,2630,0
|
|
20241205,195700,116574940,2630,2630,2630,2630,0
|
|
20241205,195600,116574940,2630,2630,2630,2630,0
|
|
20241205,195500,116574940,2630,2630,2630,2630,0
|
|
20241205,195400,116574940,2630,2630,2630,2630,0
|
|
20241205,195300,116574940,2630,2630,2630,2630,0
|
|
20241205,195200,116574940,2630,2630,2630,2630,0
|
|
20241205,195100,116574940,2630,2630,2630,2630,0
|
|
20241205,195000,116574940,2630,2630,2630,2630,0
|
|
20241205,194900,116574940,2630,2630,2630,2630,0
|
|
20241205,194800,116574940,2630,2630,2630,2630,0
|
|
20241205,194700,116574940,2630,2630,2630,2630,0
|
|
20241205,194600,116574940,2630,2630,2630,2630,0
|
|
20241205,194500,116574940,2630,2630,2630,2630,0
|
|
20241205,194400,116574940,2630,2630,2630,2630,0
|
|
20241205,194300,116574940,2630,2630,2630,2630,0
|
|
20241205,194200,116574940,2630,2630,2630,2630,0
|
|
20241205,194100,116574940,2630,2630,2630,2630,0
|
|
20241205,194000,116574940,2630,2630,2630,2630,0
|
|
20241205,193900,116574940,2630,2630,2630,2630,322
|
|
20241205,193800,116574940,2630,2630,2630,2630,0
|
|
20241205,193700,116574940,2630,2630,2630,2630,0
|
|
20241205,193600,116574940,2630,2630,2630,2630,0
|
|
20241205,193500,116574940,2630,2630,2630,2630,0
|
|
20241205,193400,116574940,2630,2630,2630,2630,0
|
|
20241205,193300,116574940,2630,2630,2630,2630,0
|
|
20241205,193200,116574940,2630,2630,2630,2630,0
|
|
20241205,193100,116574940,2630,2630,2630,2630,0
|
|
20241205,193000,116574940,2630,2630,2630,2630,0
|
|
20241205,192900,116574940,2630,2630,2630,2630,0
|
|
20241205,192800,116574940,2630,2630,2630,2630,0
|
|
20241205,192700,116574940,2630,2630,2630,2630,0
|
|
20241205,192600,116574940,2630,2630,2630,2630,0
|
|
20241205,192500,116574940,2630,2630,2630,2630,0
|
|
20241205,192400,116574940,2630,2630,2630,2630,0
|
|
20241205,192300,116574940,2630,2630,2630,2630,0
|
|
20241205,192200,116574940,2630,2630,2630,2630,0
|
|
20241205,192100,116574940,2630,2630,2630,2630,0
|
|
20241205,192000,116574940,2630,2630,2630,2630,0
|
|
20241205,191900,116574940,2630,2630,2630,2630,0
|
|
20241205,191800,116574940,2630,2630,2630,2630,0
|
|
20241205,191700,116574940,2630,2630,2630,2630,0
|
|
20241205,191600,116574940,2630,2630,2630,2630,0
|
|
20241205,191500,116574940,2630,2630,2630,2630,0
|
|
20241205,191400,116574940,2630,2630,2630,2630,0
|
|
20241205,191300,116574940,2630,2630,2630,2630,0
|
|
20241205,191200,116574940,2630,2630,2630,2630,0
|
|
20241205,191100,116574940,2630,2630,2630,2630,0
|
|
20241205,191000,116574940,2630,2630,2630,2630,0
|
|
20241205,190900,116574940,2630,2630,2630,2630,322
|
|
20241205,190800,116574940,2630,2630,2630,2630,0
|
|
20241205,190700,116574940,2630,2630,2630,2630,0
|
|
20241205,190600,116574940,2630,2630,2630,2630,0
|
|
20241205,190500,116574940,2630,2630,2630,2630,0
|
|
20241205,190400,116574940,2630,2630,2630,2630,0
|
|
20241205,190300,116574940,2630,2630,2630,2630,0
|
|
20241205,190200,116574940,2630,2630,2630,2630,0
|
|
20241205,190100,116574940,2630,2630,2630,2630,0
|
|
20241205,190000,116574940,2630,2630,2630,2630,0
|
|
20241205,185900,116574940,2630,2630,2630,2630,0
|
|
20241205,185800,116574940,2630,2630,2630,2630,0
|
|
20241205,185700,116574940,2630,2630,2630,2630,0
|
|
20241205,185600,116574940,2630,2630,2630,2630,0
|
|
20241205,185500,116574940,2630,2630,2630,2630,0
|
|
20241205,185400,116574940,2630,2630,2630,2630,0
|
|
20241205,185300,116574940,2630,2630,2630,2630,0
|
|
20241205,185200,116574940,2630,2630,2630,2630,0
|
|
20241205,185100,116574940,2630,2630,2630,2630,0
|
|
20241205,185000,116574940,2630,2630,2630,2630,0
|
|
20241205,184900,116574940,2630,2630,2630,2630,0
|
|
20241205,184800,116574940,2630,2630,2630,2630,0
|
|
20241205,184700,116574940,2630,2630,2630,2630,0
|
|
20241205,184600,116574940,2630,2630,2630,2630,0
|
|
20241205,184500,116574940,2630,2630,2630,2630,0
|
|
20241205,184400,116574940,2630,2630,2630,2630,0
|
|
20241205,184300,116574940,2630,2630,2630,2630,0
|
|
20241205,184200,116574940,2630,2630,2630,2630,0
|
|
20241205,184100,116574940,2630,2630,2630,2630,0
|
|
20241205,184000,116574940,2630,2630,2630,2630,0
|
|
20241205,183900,116574940,2630,2630,2630,2630,322
|
|
20241205,183800,116574940,2630,2630,2630,2630,0
|
|
20241205,183700,116574940,2630,2630,2630,2630,0
|
|
20241205,183600,116574940,2630,2630,2630,2630,0
|
|
20241205,183500,116574940,2630,2630,2630,2630,0
|
|
20241205,183400,116574940,2630,2630,2630,2630,0
|
|
20241205,183300,116574940,2630,2630,2630,2630,0
|
|
20241205,183200,116574940,2630,2630,2630,2630,0
|
|
20241205,183100,116574940,2630,2630,2630,2630,0
|
|
20241205,183000,116574940,2630,2630,2630,2630,0
|
|
20241205,182900,116574940,2630,2630,2630,2630,0
|
|
20241205,182800,116574940,2630,2630,2630,2630,0
|
|
20241205,182700,116574940,2630,2630,2630,2630,0
|
|
20241205,182600,116574940,2630,2630,2630,2630,0
|
|
20241205,182500,116574940,2630,2630,2630,2630,0
|
|
20241205,182400,116574940,2630,2630,2630,2630,0
|
|
20241205,182300,116574940,2630,2630,2630,2630,0
|
|
20241205,182200,116574940,2630,2630,2630,2630,0
|
|
20241205,182100,116574940,2630,2630,2630,2630,0
|
|
20241205,182000,116574940,2630,2630,2630,2630,0
|
|
20241205,181900,116574940,2630,2630,2630,2630,0
|
|
20241205,181800,116574940,2630,2630,2630,2630,0
|
|
20241205,181700,116574940,2630,2630,2630,2630,0
|
|
20241205,181600,116574940,2630,2630,2630,2630,0
|
|
20241205,181500,116574940,2630,2630,2630,2630,0
|
|
20241205,181400,116574940,2630,2630,2630,2630,0
|
|
20241205,181300,116574940,2630,2630,2630,2630,0
|
|
20241205,181200,116574940,2630,2630,2630,2630,0
|
|
20241205,181100,116574940,2630,2630,2630,2630,0
|
|
20241205,181000,116574940,2630,2630,2630,2630,0
|
|
20241205,180900,116574940,2630,2630,2630,2630,322
|
|
20241205,180800,116574940,2630,2630,2630,2630,0
|
|
20241205,180700,116574940,2630,2630,2630,2630,0
|
|
20241205,180600,116574940,2630,2630,2630,2630,0
|
|
20241205,180500,116574940,2630,2630,2630,2630,0
|
|
20241205,180400,116574940,2630,2630,2630,2630,0
|
|
20241205,180300,116574940,2630,2630,2630,2630,0
|
|
20241205,180200,116574940,2630,2630,2630,2630,0
|
|
20241205,180100,116574940,2630,2630,2630,2630,0
|
|
20241205,180000,116574940,2630,2630,2630,2630,0
|
|
20241205,175900,116574940,2630,2630,2630,2630,0
|
|
20241205,175800,116574940,2630,2630,2630,2630,0
|
|
20241205,175700,116574940,2630,2630,2630,2630,0
|
|
20241205,175600,116574940,2630,2630,2630,2630,0
|
|
20241205,175500,116574940,2630,2630,2630,2630,0
|
|
20241205,175400,116574940,2630,2630,2630,2630,0
|
|
20241205,175300,116574940,2630,2630,2630,2630,0
|
|
20241205,175200,116574940,2630,2630,2630,2630,0
|
|
20241205,175100,116574940,2630,2630,2630,2630,0
|
|
20241205,175000,116574940,2630,2630,2630,2630,0
|
|
20241205,174900,116574940,2630,2630,2630,2630,0
|
|
20241205,174800,116574940,2630,2630,2630,2630,0
|
|
20241205,174700,116574940,2630,2630,2630,2630,0
|
|
20241205,174600,116574940,2630,2630,2630,2630,0
|
|
20241205,174500,116574940,2630,2630,2630,2630,0
|
|
20241205,174400,116574940,2630,2630,2630,2630,0
|
|
20241205,174300,116574940,2630,2630,2630,2630,0
|
|
20241205,174200,116574940,2630,2630,2630,2630,0
|
|
20241205,174100,116574940,2630,2630,2630,2630,0
|
|
20241205,174000,116574940,2630,2630,2630,2630,0
|
|
20241205,173900,116574940,2630,2630,2630,2630,322
|
|
20241205,173800,116574940,2630,2630,2630,2630,0
|
|
20241205,173700,116574940,2630,2630,2630,2630,0
|
|
20241205,173600,116574940,2630,2630,2630,2630,0
|
|
20241205,173500,116574940,2630,2630,2630,2630,0
|
|
20241205,173400,116574940,2630,2630,2630,2630,0
|
|
20241205,173300,116574940,2630,2630,2630,2630,0
|
|
20241205,173200,116574940,2630,2630,2630,2630,0
|
|
20241205,173100,116574940,2630,2630,2630,2630,0
|
|
20241205,173000,116574940,2630,2630,2630,2630,0
|
|
20241205,172900,116574940,2630,2630,2630,2630,0
|
|
20241205,172800,116574940,2630,2630,2630,2630,0
|
|
20241205,172700,116574940,2630,2630,2630,2630,0
|
|
20241205,172600,116574940,2630,2630,2630,2630,0
|
|
20241205,172500,116574940,2630,2630,2630,2630,0
|
|
20241205,172400,116574940,2630,2630,2630,2630,0
|
|
20241205,172300,116574940,2630,2630,2630,2630,0
|
|
20241205,172200,116574940,2630,2630,2630,2630,0
|
|
20241205,172100,116574940,2630,2630,2630,2630,0
|
|
20241205,172000,116574940,2630,2630,2630,2630,0
|
|
20241205,171900,116574940,2630,2630,2630,2630,0
|
|
20241205,171800,116574940,2630,2630,2630,2630,0
|
|
20241205,171700,116574940,2630,2630,2630,2630,0
|
|
20241205,171600,116574940,2630,2630,2630,2630,0
|
|
20241205,171500,116574940,2630,2630,2630,2630,0
|
|
20241205,171400,116574940,2630,2630,2630,2630,0
|
|
20241205,171300,116574940,2630,2630,2630,2630,0
|
|
20241205,171200,116574940,2630,2630,2630,2630,0
|
|
20241205,171100,116574940,2630,2630,2630,2630,0
|
|
20241205,171000,116574940,2630,2630,2630,2630,0
|
|
20241205,170900,116574940,2630,2630,2630,2630,322
|
|
20241205,170800,116574940,2630,2630,2630,2630,0
|
|
20241205,170700,116574940,2630,2630,2630,2630,0
|
|
20241205,170600,116574940,2630,2630,2630,2630,0
|
|
20241205,170500,116574940,2630,2630,2630,2630,0
|
|
20241205,170400,116574940,2630,2630,2630,2630,0
|
|
20241205,170300,116574940,2630,2630,2630,2630,0
|
|
20241205,170200,116574940,2630,2630,2630,2630,0
|
|
20241205,170100,116574940,2630,2630,2630,2630,0
|
|
20241205,170000,116574940,2630,2630,2630,2630,0
|
|
20241205,165900,116574940,2630,2630,2630,2630,0
|
|
20241205,165800,116574940,2630,2630,2630,2630,0
|
|
20241205,165700,116574940,2630,2630,2630,2630,0
|
|
20241205,165600,116574940,2630,2630,2630,2630,0
|
|
20241205,165500,116574940,2630,2630,2630,2630,0
|
|
20241205,165400,116574940,2630,2630,2630,2630,0
|
|
20241205,165300,116574940,2630,2630,2630,2630,0
|
|
20241205,165200,116574940,2630,2630,2630,2630,0
|
|
20241205,165100,116574940,2630,2630,2630,2630,0
|
|
20241205,165000,116574940,2630,2630,2630,2630,0
|
|
20241205,164900,116574940,2630,2630,2630,2630,0
|
|
20241205,164800,116574940,2630,2630,2630,2630,0
|
|
20241205,164700,116574940,2630,2630,2630,2630,0
|
|
20241205,164600,116574940,2630,2630,2630,2630,0
|
|
20241205,164500,116574940,2630,2630,2630,2630,0
|
|
20241205,164400,116574940,2630,2630,2630,2630,0
|
|
20241205,164300,116574940,2630,2630,2630,2630,0
|
|
20241205,164200,116574940,2630,2630,2630,2630,0
|
|
20241205,164100,116574940,2630,2630,2630,2630,0
|
|
20241205,164000,116574940,2630,2630,2630,2630,0
|
|
20241205,163900,116574940,2630,2630,2630,2630,322
|
|
20241205,163800,116574940,2630,2630,2630,2630,0
|
|
20241205,163700,116574940,2630,2630,2630,2630,0
|
|
20241205,163600,116574940,2630,2630,2630,2630,0
|
|
20241205,163500,116574940,2630,2630,2630,2630,0
|
|
20241205,163400,116574940,2630,2630,2630,2630,0
|
|
20241205,163300,116574940,2630,2630,2630,2630,0
|
|
20241205,163200,116574940,2630,2630,2630,2630,0
|
|
20241205,163100,116574940,2630,2630,2630,2630,0
|
|
20241205,163000,116574940,2630,2630,2630,2630,0
|
|
20241205,162900,116574940,2630,2630,2630,2630,0
|
|
20241205,162800,116574940,2630,2630,2630,2630,0
|
|
20241205,162700,116574940,2630,2630,2630,2630,0
|
|
20241205,162600,116574940,2630,2630,2630,2630,0
|
|
20241205,162500,116574940,2630,2630,2630,2630,0
|
|
20241205,162400,116574940,2630,2630,2630,2630,0
|
|
20241205,162300,116574940,2630,2630,2630,2630,0
|
|
20241205,162200,116574940,2630,2630,2630,2630,0
|
|
20241205,162100,116574940,2630,2630,2630,2630,0
|
|
20241205,162000,116574940,2630,2630,2630,2630,0
|
|
20241205,161900,116574940,2630,2630,2630,2630,0
|
|
20241205,161800,116574940,2630,2630,2630,2630,0
|
|
20241205,161700,116574940,2630,2630,2630,2630,0
|
|
20241205,161600,116574940,2630,2630,2630,2630,0
|
|
20241205,161500,116574940,2630,2630,2630,2630,0
|
|
20241205,161400,116574940,2630,2630,2630,2630,0
|
|
20241205,161300,116574940,2630,2630,2630,2630,0
|
|
20241205,161200,116574940,2630,2630,2630,2630,0
|
|
20241205,161100,116574940,2630,2630,2630,2630,0
|
|
20241205,161000,116574940,2630,2630,2630,2630,0
|
|
20241205,160900,116574940,2630,2630,2630,2630,322
|
|
20241205,160800,116574940,2630,2630,2630,2630,0
|
|
20241205,160700,116574940,2630,2630,2630,2630,0
|
|
20241205,160600,116574940,2630,2630,2630,2630,0
|
|
20241205,160500,116574940,2630,2630,2630,2630,0
|
|
20241205,160400,116574940,2630,2630,2630,2630,0
|
|
20241205,160300,116574940,2630,2630,2630,2630,0
|
|
20241205,160200,116574940,2630,2630,2630,2630,0
|
|
20241205,160100,116574940,2630,2630,2630,2630,0
|
|
20241205,160000,116574940,2630,2630,2630,2630,0
|
|
20241205,155900,116574940,2630,2630,2630,2630,0
|
|
20241205,155800,116574940,2630,2630,2630,2630,0
|
|
20241205,155700,116574940,2630,2630,2630,2630,0
|
|
20241205,155600,116574940,2630,2630,2630,2630,0
|
|
20241205,155500,116574940,2630,2630,2630,2630,0
|
|
20241205,155400,116574940,2630,2630,2630,2630,0
|
|
20241205,155300,116574940,2630,2630,2630,2630,0
|
|
20241205,155200,116574940,2630,2630,2630,2630,0
|
|
20241205,155100,116574940,2630,2630,2630,2630,0
|
|
20241205,155000,116574940,2630,2630,2630,2630,0
|
|
20241205,154900,116574940,2630,2630,2630,2630,0
|
|
20241205,154800,116574940,2630,2630,2630,2630,0
|
|
20241205,154700,116574940,2630,2630,2630,2630,0
|
|
20241205,154600,116574940,2630,2630,2630,2630,0
|
|
20241205,154500,116574940,2630,2630,2630,2630,0
|
|
20241205,154400,116574940,2630,2630,2630,2630,0
|
|
20241205,154300,116574940,2630,2630,2630,2630,0
|
|
20241205,154200,116574940,2630,2630,2630,2630,0
|
|
20241205,154100,116574940,2630,2630,2630,2630,0
|
|
20241205,154000,116574940,2630,2630,2630,2630,0
|
|
20241205,153900,116574940,2630,2630,2630,2630,322
|
|
20241205,153800,116574940,2630,2630,2630,2630,0
|
|
20241205,153700,116574940,2630,2630,2630,2630,0
|
|
20241205,153600,116574940,2630,2630,2630,2630,0
|
|
20241205,153500,116574940,2630,2630,2630,2630,0
|
|
20241205,153400,116574940,2630,2630,2630,2630,0
|
|
20241205,153300,116574940,2630,2630,2630,2630,0
|
|
20241205,153200,116574940,2630,2630,2630,2630,0
|
|
20241205,153100,116574940,2630,2630,2630,2630,0
|
|
20241205,153000,116574940,2630,2630,2630,2630,322
|
|
20241205,152900,115728080,2640,2640,2640,2640,0
|
|
20241205,152800,115728080,2640,2640,2640,2640,0
|
|
20241205,152700,115728080,2640,2640,2640,2640,0
|
|
20241205,152600,115728080,2640,2640,2640,2640,0
|
|
20241205,152500,115728080,2640,2640,2640,2640,0
|
|
20241205,152400,115728080,2640,2640,2640,2640,0
|
|
20241205,152300,115728080,2640,2640,2640,2640,0
|
|
20241205,152200,115728080,2640,2640,2640,2640,0
|
|
20241205,152100,115728080,2640,2640,2640,2640,0
|
|
20241205,152000,115728080,2640,2640,2640,2640,0
|
|
20241205,151900,115728080,2640,2635,2640,2625,95
|
|
20241205,151800,115477730,2645,2645,2645,2645,0
|
|
20241205,151700,115477730,2645,2615,2645,2575,767
|
|
20241205,151600,113492615,2645,2650,2650,2620,80
|
|
20241205,151500,113282810,2650,2650,2650,2650,1
|
|
20241205,151400,113280160,2650,2600,2650,2600,516
|
|
20241205,151300,111928955,2600,2600,2620,2530,823
|
|
20241205,151200,109792790,2600,2575,2600,2575,814
|
|
20241205,151100,107692385,2575,2550,2575,2545,43
|
|
20241205,151000,107582840,2580,2490,2580,2460,1395
|
|
20241205,150900,104069340,2505,2480,2510,2470,186
|
|
20241205,150800,103605970,2500,2450,2500,2450,1178
|
|
20241205,150700,100711865,2445,2445,2445,2445,201
|
|
20241205,150600,100220420,2450,2450,2450,2450,116
|
|
20241205,150500,99936220,2440,2450,2450,2435,280
|
|
20241205,150400,99252225,2435,2450,2450,2435,1500
|
|
20241205,150300,95595250,2460,2460,2460,2460,7
|
|
20241205,150200,95578030,2460,2460,2460,2460,45
|
|
20241205,150100,95467330,2475,2475,2475,2475,0
|
|
20241205,150000,95467330,2475,2475,2475,2475,0
|
|
20241205,145900,95467330,2475,2475,2475,2475,0
|
|
20241205,145800,95467330,2475,2475,2475,2475,0
|
|
20241205,145700,95467330,2475,2475,2475,2475,0
|
|
20241205,145600,95467330,2475,2475,2475,2475,0
|
|
20241205,145500,95467330,2475,2470,2475,2470,4
|
|
20241205,145400,95457445,2470,2470,2470,2470,10
|
|
20241205,145300,95432745,2470,2470,2470,2470,30
|
|
20241205,145200,95358645,2480,2480,2480,2480,0
|
|
20241205,145100,95358645,2480,2480,2480,2480,0
|
|
20241205,145000,95358645,2480,2480,2480,2480,0
|
|
20241205,144900,95358645,2480,2480,2480,2480,14
|
|
20241205,144800,95323925,2445,2465,2465,2445,1520
|
|
20241205,144700,91593875,2480,2480,2480,2480,2
|
|
20241205,144600,91588915,2470,2475,2475,2470,426
|
|
20241205,144500,90536525,2475,2475,2475,2475,76
|
|
20241205,144400,90348425,2485,2485,2485,2485,0
|
|
20241205,144300,90348425,2485,2485,2485,2485,0
|
|
20241205,144200,90348425,2485,2485,2485,2485,0
|
|
20241205,144100,90348425,2485,2485,2485,2485,0
|
|
20241205,144000,90348425,2485,2485,2485,2485,0
|
|
20241205,143900,90348425,2485,2485,2485,2485,0
|
|
20241205,143800,90348425,2485,2485,2485,2485,1
|
|
20241205,143700,90345940,2480,2485,2485,2480,2
|
|
20241205,143600,90340975,2490,2485,2490,2485,2
|
|
20241205,143500,90336000,2490,2490,2490,2490,1
|
|
20241205,143400,90333510,2485,2485,2485,2485,7
|
|
20241205,143300,90316115,2485,2485,2485,2485,10
|
|
20241205,143200,90291265,2485,2485,2485,2485,0
|
|
20241205,143100,90291265,2485,2485,2485,2485,7
|
|
20241205,143000,90273870,2485,2485,2485,2485,5
|
|
20241205,142900,90261445,2485,2485,2485,2485,0
|
|
20241205,142800,90261445,2485,2485,2485,2485,4
|
|
20241205,142700,90251505,2485,2485,2485,2485,2
|
|
20241205,142600,90246535,2485,2485,2485,2485,1
|
|
20241205,142500,90244050,2485,2485,2485,2485,2
|
|
20241205,142400,90239080,2485,2485,2485,2485,3
|
|
20241205,142300,90231625,2465,2500,2500,2465,1179
|
|
20241205,142200,87304440,2505,2505,2505,2505,6
|
|
20241205,142100,87289410,2515,2515,2515,2515,0
|
|
20241205,142000,87289410,2515,2515,2515,2515,0
|
|
20241205,141900,87289410,2515,2515,2515,2515,0
|
|
20241205,141800,87289410,2515,2515,2515,2515,0
|
|
20241205,141700,87289410,2515,2500,2515,2500,11
|
|
20241205,141600,87261805,2515,2515,2515,2515,0
|
|
20241205,141500,87261805,2515,2515,2515,2515,0
|
|
20241205,141400,87261805,2515,2515,2515,2515,7
|
|
20241205,141300,87244200,2495,2500,2500,2495,57
|
|
20241205,141200,87101980,2515,2515,2515,2515,0
|
|
20241205,141100,87101980,2515,2515,2515,2515,0
|
|
20241205,141000,87101980,2515,2515,2515,2515,1
|
|
20241205,140900,87099465,2500,2500,2500,2500,0
|
|
20241205,140800,87099465,2500,2500,2500,2500,1514
|
|
20241205,140700,83314465,2505,2505,2505,2505,201
|
|
20241205,140600,82810960,2515,2515,2515,2515,59
|
|
20241205,140500,82662575,2520,2520,2520,2520,0
|
|
20241205,140400,82662575,2520,2520,2520,2520,0
|
|
20241205,140300,82662575,2520,2520,2520,2520,0
|
|
20241205,140200,82662575,2520,2520,2520,2520,0
|
|
20241205,140100,82662575,2520,2520,2520,2520,0
|
|
20241205,140000,82662575,2520,2520,2520,2520,0
|
|
20241205,135900,82662575,2520,2520,2520,2520,0
|
|
20241205,135800,82662575,2520,2520,2520,2520,0
|
|
20241205,135700,82662575,2520,2520,2520,2520,0
|
|
20241205,135600,82662575,2520,2520,2520,2520,0
|
|
20241205,135500,82662575,2520,2520,2520,2520,0
|
|
20241205,135400,82662575,2520,2515,2520,2515,200
|
|
20241205,135300,82158965,2520,2520,2520,2520,0
|
|
20241205,135200,82158965,2520,2520,2520,2520,0
|
|
20241205,135100,82158965,2520,2520,2520,2520,0
|
|
20241205,135000,82158965,2520,2520,2520,2520,0
|
|
20241205,134900,82158965,2520,2520,2520,2520,0
|
|
20241205,134800,82158965,2520,2520,2520,2520,0
|
|
20241205,134700,82158965,2520,2520,2520,2520,0
|
|
20241205,134600,82158965,2520,2520,2520,2520,1
|
|
20241205,134500,82156445,2520,2520,2520,2520,0
|
|
20241205,134400,82156445,2520,2515,2520,2515,2
|
|
20241205,134300,82151410,2505,2505,2505,2505,711
|
|
20241205,134200,80370355,2510,2510,2510,2510,185
|
|
20241205,134100,79906005,2515,2515,2515,2515,0
|
|
20241205,134000,79906005,2515,2515,2515,2515,0
|
|
20241205,133900,79906005,2515,2515,2515,2515,2
|
|
20241205,133800,79900975,2520,2520,2520,2520,0
|
|
20241205,133700,79900975,2520,2520,2520,2520,1
|
|
20241205,133600,79898455,2515,2515,2515,2515,0
|
|
20241205,133500,79898455,2515,2520,2520,2515,3
|
|
20241205,133400,79890905,2515,2515,2515,2515,0
|
|
20241205,133300,79890905,2515,2515,2515,2515,0
|
|
20241205,133200,79890905,2515,2515,2515,2515,0
|
|
20241205,133100,79890905,2515,2515,2515,2515,1
|
|
20241205,133000,79888390,2520,2520,2520,2520,0
|
|
20241205,132900,79888390,2520,2520,2520,2520,0
|
|
20241205,132800,79888390,2520,2520,2520,2520,0
|
|
20241205,132700,79888390,2520,2520,2520,2520,0
|
|
20241205,132600,79888390,2520,2520,2520,2520,0
|
|
20241205,132500,79888390,2520,2520,2520,2520,1
|
|
20241205,132400,79885870,2515,2515,2515,2515,0
|
|
20241205,132300,79885870,2515,2515,2515,2515,0
|
|
20241205,132200,79885870,2515,2515,2515,2515,0
|
|
20241205,132100,79885870,2515,2515,2515,2515,0
|
|
20241205,132000,79885870,2515,2520,2520,2515,53
|
|
20241205,131900,79752560,2515,2515,2515,2515,0
|
|
20241205,131800,79752560,2515,2515,2515,2515,0
|
|
20241205,131700,79752560,2515,2515,2515,2515,4
|
|
20241205,131600,79742500,2515,2515,2515,2515,1
|
|
20241205,131500,79739985,2520,2520,2520,2520,0
|
|
20241205,131400,79739985,2520,2520,2520,2520,1
|
|
20241205,131300,79737465,2515,2515,2515,2515,0
|
|
20241205,131200,79737465,2515,2515,2515,2515,0
|
|
20241205,131100,79737465,2515,2515,2515,2515,0
|
|
20241205,131000,79737465,2515,2515,2515,2515,0
|
|
20241205,130900,79737465,2515,2515,2515,2515,0
|
|
20241205,130800,79737465,2515,2515,2515,2515,50
|
|
20241205,130700,79611715,2510,2510,2510,2510,0
|
|
20241205,130600,79611715,2510,2510,2510,2510,0
|
|
20241205,130500,79611715,2510,2520,2520,2510,1716
|
|
20241205,130400,75296140,2530,2530,2530,2530,0
|
|
20241205,130300,75296140,2530,2530,2530,2530,0
|
|
20241205,130200,75296140,2530,2530,2530,2530,0
|
|
20241205,130100,75296140,2530,2530,2530,2530,0
|
|
20241205,130000,75296140,2530,2530,2530,2530,0
|
|
20241205,125900,75296140,2530,2530,2530,2530,0
|
|
20241205,125800,75296140,2530,2530,2530,2530,0
|
|
20241205,125700,75296140,2530,2530,2530,2530,0
|
|
20241205,125600,75296140,2530,2530,2530,2530,0
|
|
20241205,125500,75296140,2530,2530,2530,2530,0
|
|
20241205,125400,75296140,2530,2530,2530,2530,0
|
|
20241205,125300,75296140,2530,2530,2530,2530,0
|
|
20241205,125200,75296140,2530,2530,2530,2530,0
|
|
20241205,125100,75296140,2530,2530,2530,2530,0
|
|
20241205,125000,75296140,2530,2530,2530,2530,0
|
|
20241205,124900,75296140,2530,2530,2530,2530,0
|
|
20241205,124800,75296140,2530,2530,2530,2530,1
|
|
20241205,124700,75293610,2520,2520,2520,2520,0
|
|
20241205,124600,75293610,2520,2520,2520,2520,0
|
|
20241205,124500,75293610,2520,2520,2520,2520,0
|
|
20241205,124400,75293610,2520,2520,2520,2520,126
|
|
20241205,124300,74976090,2525,2525,2525,2525,0
|
|
20241205,124200,74976090,2525,2525,2525,2525,0
|
|
20241205,124100,74976090,2525,2525,2525,2525,0
|
|
20241205,124000,74976090,2525,2525,2525,2525,0
|
|
20241205,123900,74976090,2525,2525,2525,2525,0
|
|
20241205,123800,74976090,2525,2525,2525,2525,0
|
|
20241205,123700,74976090,2525,2525,2525,2525,0
|
|
20241205,123600,74976090,2525,2525,2525,2525,52
|
|
20241205,123500,74844790,2520,2520,2520,2520,0
|
|
20241205,123400,74844790,2520,2520,2520,2520,0
|
|
20241205,123300,74844790,2520,2520,2520,2520,0
|
|
20241205,123200,74844790,2520,2520,2520,2520,0
|
|
20241205,123100,74844790,2520,2520,2520,2520,0
|
|
20241205,123000,74844790,2520,2520,2520,2520,5
|
|
20241205,122900,74832190,2520,2525,2525,2520,2000
|
|
20241205,122800,69790260,2525,2525,2525,2525,0
|
|
20241205,122700,69790260,2525,2530,2530,2525,101
|
|
20241205,122600,69535230,2530,2530,2530,2530,2
|
|
20241205,122500,69530170,2525,2525,2525,2525,100
|
|
20241205,122400,69277670,2525,2525,2525,2525,426
|
|
20241205,122300,68202020,2530,2530,2530,2530,0
|
|
20241205,122200,68202020,2530,2530,2530,2530,0
|
|
20241205,122100,68202020,2530,2530,2530,2530,0
|
|
20241205,122000,68202020,2530,2530,2530,2530,11
|
|
20241205,121900,68174190,2530,2530,2530,2530,0
|
|
20241205,121800,68174190,2530,2530,2530,2530,2
|
|
20241205,121700,68169130,2530,2530,2530,2530,1
|
|
20241205,121600,68166600,2530,2530,2530,2530,0
|
|
20241205,121500,68166600,2530,2530,2530,2530,0
|
|
20241205,121400,68166600,2530,2530,2530,2530,0
|
|
20241205,121300,68166600,2530,2530,2530,2530,0
|
|
20241205,121200,68166600,2530,2530,2530,2530,0
|
|
20241205,121100,68166600,2530,2530,2530,2530,0
|
|
20241205,121000,68166600,2530,2530,2530,2530,0
|
|
20241205,120900,68166600,2530,2530,2530,2530,0
|
|
20241205,120800,68166600,2530,2530,2530,2530,0
|
|
20241205,120700,68166600,2530,2530,2530,2530,0
|
|
20241205,120600,68166600,2530,2530,2530,2530,0
|
|
20241205,120500,68166600,2530,2530,2530,2530,0
|
|
20241205,120400,68166600,2530,2520,2530,2520,240
|
|
20241205,120300,67560900,2530,2530,2530,2530,0
|
|
20241205,120200,67560900,2530,2530,2530,2530,0
|
|
20241205,120100,67560900,2530,2530,2530,2530,0
|
|
20241205,120000,67560900,2530,2530,2530,2530,0
|
|
20241205,115900,67560900,2530,2530,2530,2530,0
|
|
20241205,115800,67560900,2530,2530,2530,2530,3
|
|
20241205,115700,67553310,2535,2535,2535,2535,0
|
|
20241205,115600,67553310,2535,2535,2535,2535,0
|
|
20241205,115500,67553310,2535,2535,2535,2535,0
|
|
20241205,115400,67553310,2535,2535,2535,2535,0
|
|
20241205,115300,67553310,2535,2535,2535,2535,0
|
|
20241205,115200,67553310,2535,2535,2535,2535,0
|
|
20241205,115100,67553310,2535,2535,2535,2535,0
|
|
20241205,115000,67553310,2535,2535,2535,2535,0
|
|
20241205,114900,67553310,2535,2535,2535,2535,0
|
|
20241205,114800,67553310,2535,2535,2535,2535,0
|
|
20241205,114700,67553310,2535,2535,2535,2535,0
|
|
20241205,114600,67553310,2535,2535,2535,2535,7
|
|
20241205,114500,67535565,2520,2520,2520,2520,0
|
|
20241205,114400,67535565,2520,2520,2520,2520,517
|
|
20241205,114300,66232725,2520,2520,2520,2520,0
|
|
20241205,114200,66232725,2520,2520,2520,2520,0
|
|
20241205,114100,66232725,2520,2520,2520,2520,400
|
|
20241205,114000,65224725,2520,2525,2525,2515,89
|
|
20241205,113900,65000580,2545,2545,2545,2545,0
|
|
20241205,113800,65000580,2545,2545,2545,2545,0
|
|
20241205,113700,65000580,2545,2545,2545,2545,0
|
|
20241205,113600,65000580,2545,2545,2545,2545,0
|
|
20241205,113500,65000580,2545,2545,2545,2545,0
|
|
20241205,113400,65000580,2545,2545,2545,2545,0
|
|
20241205,113300,65000580,2545,2545,2545,2545,0
|
|
20241205,113200,65000580,2545,2545,2545,2545,0
|
|
20241205,113100,65000580,2545,2545,2545,2545,0
|
|
20241205,113000,65000580,2545,2545,2545,2545,0
|
|
20241205,112900,65000580,2545,2545,2545,2545,0
|
|
20241205,112800,65000580,2545,2545,2545,2545,0
|
|
20241205,112700,65000580,2545,2545,2545,2545,0
|
|
20241205,112600,65000580,2545,2545,2545,2545,0
|
|
20241205,112500,65000580,2545,2545,2545,2545,0
|
|
20241205,112400,65000580,2545,2545,2545,2545,0
|
|
20241205,112300,65000580,2545,2545,2545,2545,0
|
|
20241205,112200,65000580,2545,2545,2545,2545,0
|
|
20241205,112100,65000580,2545,2545,2545,2545,0
|
|
20241205,112000,65000580,2545,2545,2545,2545,0
|
|
20241205,111900,65000580,2545,2545,2545,2545,0
|
|
20241205,111800,65000580,2545,2545,2545,2545,0
|
|
20241205,111700,65000580,2545,2545,2545,2545,0
|
|
20241205,111600,65000580,2545,2545,2545,2545,0
|
|
20241205,111500,65000580,2545,2545,2545,2545,0
|
|
20241205,111400,65000580,2545,2545,2545,2545,0
|
|
20241205,111300,65000580,2545,2545,2545,2545,0
|
|
20241205,111200,65000580,2545,2545,2545,2545,0
|
|
20241205,111100,65000580,2545,2545,2545,2545,0
|
|
20241205,111000,65000580,2545,2545,2545,2545,0
|
|
20241205,110900,65000580,2545,2545,2545,2545,0
|
|
20241205,110800,65000580,2545,2545,2545,2545,0
|
|
20241205,110700,65000580,2545,2545,2545,2545,0
|
|
20241205,110600,65000580,2545,2545,2545,2545,0
|
|
20241205,110500,65000580,2545,2535,2545,2535,393
|
|
20241205,110400,64000955,2545,2545,2545,2545,0
|
|
20241205,110300,64000955,2545,2545,2545,2545,0
|
|
20241205,110200,64000955,2545,2545,2545,2545,0
|
|
20241205,110100,64000955,2545,2545,2545,2545,0
|
|
20241205,110000,64000955,2545,2545,2545,2545,0
|
|
20241205,105900,64000955,2545,2545,2545,2545,0
|
|
20241205,105800,64000955,2545,2545,2545,2545,0
|
|
20241205,105700,64000955,2545,2545,2545,2545,0
|
|
20241205,105600,64000955,2545,2545,2545,2545,0
|
|
20241205,105500,64000955,2545,2545,2545,2545,0
|
|
20241205,105400,64000955,2545,2535,2545,2535,3
|
|
20241205,105300,63993335,2530,2530,2530,2530,1
|
|
20241205,105200,63990805,2530,2530,2530,2530,0
|
|
20241205,105100,63990805,2530,2530,2530,2530,108
|
|
20241205,105000,63717565,2515,2515,2515,2515,2
|
|
20241205,104900,63712535,2550,2550,2550,2550,0
|
|
20241205,104800,63712535,2550,2535,2550,2535,4
|
|
20241205,104700,63702365,2520,2520,2520,2520,0
|
|
20241205,104600,63702365,2520,2550,2555,2510,5741
|
|
20241205,104500,49281120,2535,2535,2535,2535,2
|
|
20241205,104400,49276050,2555,2535,2555,2530,904
|
|
20241205,104300,46987860,2540,2550,2550,2540,1098
|
|
20241205,104200,44196140,2555,2555,2555,2555,0
|
|
20241205,104100,44196140,2555,2555,2555,2555,0
|
|
20241205,104000,44196140,2555,2555,2555,2555,195
|
|
20241205,103900,43697915,2555,2555,2555,2555,1
|
|
20241205,103800,43695360,2555,2555,2555,2555,0
|
|
20241205,103700,43695360,2555,2555,2555,2555,0
|
|
20241205,103600,43695360,2555,2555,2555,2555,1
|
|
20241205,103500,43692805,2550,2555,2555,2550,63
|
|
20241205,103400,43532105,2555,2555,2555,2555,0
|
|
20241205,103300,43532105,2555,2555,2555,2555,0
|
|
20241205,103200,43532105,2555,2555,2555,2555,0
|
|
20241205,103100,43532105,2555,2555,2555,2555,0
|
|
20241205,103000,43532105,2555,2555,2555,2555,31
|
|
20241205,102900,43452900,2555,2555,2555,2555,0
|
|
20241205,102800,43452900,2555,2555,2555,2555,0
|
|
20241205,102700,43452900,2555,2555,2555,2555,0
|
|
20241205,102600,43452900,2555,2555,2555,2555,0
|
|
20241205,102500,43452900,2555,2555,2555,2555,0
|
|
20241205,102400,43452900,2555,2555,2555,2555,52
|
|
20241205,102300,43320040,2555,2555,2555,2555,5
|
|
20241205,102200,43307265,2555,2555,2555,2555,215
|
|
20241205,102100,42757940,2560,2560,2560,2560,13
|
|
20241205,102000,42724660,2560,2560,2560,2560,0
|
|
20241205,101900,42724660,2560,2560,2560,2560,0
|
|
20241205,101800,42724660,2560,2560,2560,2560,0
|
|
20241205,101700,42724660,2560,2560,2560,2560,0
|
|
20241205,101600,42724660,2560,2560,2560,2560,89
|
|
20241205,101500,42496820,2560,2560,2560,2560,0
|
|
20241205,101400,42496820,2560,2560,2560,2560,24
|
|
20241205,101300,42435380,2560,2560,2560,2560,0
|
|
20241205,101200,42435380,2560,2560,2560,2560,0
|
|
20241205,101100,42435380,2560,2560,2560,2560,20
|
|
20241205,101000,42384180,2585,2585,2585,2585,0
|
|
20241205,100900,42384180,2585,2570,2585,2560,201
|
|
20241205,100800,41869415,2585,2585,2585,2585,1
|
|
20241205,100700,41866830,2585,2585,2585,2585,2
|
|
20241205,100600,41861660,2585,2585,2585,2585,0
|
|
20241205,100500,41861660,2585,2585,2585,2585,0
|
|
20241205,100400,41861660,2585,2585,2585,2585,0
|
|
20241205,100300,41861660,2585,2585,2585,2585,0
|
|
20241205,100200,41861660,2585,2585,2585,2585,0
|
|
20241205,100100,41861660,2585,2575,2585,2575,3
|
|
20241205,100000,41853920,2575,2575,2575,2575,0
|
|
20241205,095900,41853920,2575,2575,2575,2575,2
|
|
20241205,095800,41848770,2585,2585,2585,2585,0
|
|
20241205,095700,41848770,2585,2585,2585,2585,0
|
|
20241205,095600,41848770,2585,2580,2585,2580,2
|
|
20241205,095500,41843605,2565,2570,2570,2565,11
|
|
20241205,095400,41815385,2585,2580,2585,2565,562
|
|
20241205,095300,40369895,2590,2590,2590,2590,0
|
|
20241205,095200,40369895,2590,2590,2590,2590,0
|
|
20241205,095100,40369895,2590,2590,2590,2590,0
|
|
20241205,095000,40369895,2590,2590,2590,2590,0
|
|
20241205,094900,40369895,2590,2590,2590,2590,0
|
|
20241205,094800,40369895,2590,2590,2590,2590,0
|
|
20241205,094700,40369895,2590,2590,2590,2590,0
|
|
20241205,094600,40369895,2590,2590,2590,2590,1
|
|
20241205,094500,40367305,2590,2590,2590,2590,1
|
|
20241205,094400,40364715,2590,2590,2590,2590,0
|
|
20241205,094300,40364715,2590,2590,2590,2590,0
|
|
20241205,094200,40364715,2590,2565,2590,2565,825
|
|
20241205,094100,38245315,2565,2565,2565,2565,0
|
|
20241205,094000,38245315,2565,2565,2565,2565,20
|
|
20241205,093900,38194015,2565,2565,2565,2565,11
|
|
20241205,093800,38165800,2570,2570,2570,2570,1
|
|
20241205,093700,38163230,2565,2565,2565,2565,42
|
|
20241205,093600,38055500,2565,2565,2565,2565,9
|
|
20241205,093500,38032415,2565,2565,2565,2565,0
|
|
20241205,093400,38032415,2565,2565,2565,2565,3
|
|
20241205,093300,38024720,2565,2565,2565,2565,1
|
|
20241205,093200,38022155,2565,2565,2565,2565,38
|
|
20241205,093100,37924685,2565,2570,2570,2565,68
|
|
20241205,093000,37750255,2570,2570,2570,2570,230
|
|
20241205,092900,37159155,2570,2570,2570,2570,2
|
|
20241205,092800,37154015,2570,2570,2570,2570,403
|
|
20241205,092700,36118305,2570,2570,2570,2570,5
|
|
20241205,092600,36105455,2570,2570,2570,2570,0
|
|
20241205,092500,36105455,2570,2570,2570,2570,2
|
|
20241205,092400,36100315,2565,2565,2570,2565,465
|
|
20241205,092300,34907580,2565,2565,2565,2565,7
|
|
20241205,092200,34889625,2570,2570,2570,2570,0
|
|
20241205,092100,34889625,2570,2590,2590,2570,995
|
|
20241205,092000,32325905,2590,2590,2590,2590,9
|
|
20241205,091900,32302595,2595,2605,2615,2595,630
|
|
20241205,091800,30664685,2600,2605,2605,2600,62
|
|
20241205,091700,30503480,2600,2605,2605,2600,559
|
|
20241205,091600,29048365,2610,2610,2610,2610,10
|
|
20241205,091500,29022265,2610,2610,2610,2610,21
|
|
20241205,091400,28967455,2620,2610,2620,2610,70
|
|
20241205,091300,28784745,2615,2620,2620,2615,1739
|
|
20241205,091200,24233755,2630,2630,2630,2630,0
|
|
20241205,091100,24233755,2630,2630,2630,2630,33
|
|
20241205,091000,24146965,2630,2630,2630,2625,17
|
|
20241205,090900,24102325,2630,2630,2630,2630,0
|
|
20241205,090800,24102325,2630,2630,2630,2630,217
|
|
20241205,090700,23531615,2645,2650,2650,2645,42
|
|
20241205,090600,23420425,2650,2630,2650,2625,675
|
|
20241205,090500,21647090,2630,2640,2640,2625,3521
|
|
20241205,090400,12389515,2675,2675,2675,2675,0
|
|
20241205,090300,12389515,2675,2675,2675,2675,0
|
|
20241205,090200,12389515,2675,2650,2675,2635,918
|
|
20241205,090100,9962925,2685,2660,2685,2650,501
|
|
20241205,090000,8635060,2695,2630,2695,2630,3283
|