701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,203800,83677190,2360,2360,2360,2360,904
|
|
20241211,203700,83677190,2360,2360,2360,2360,0
|
|
20241211,203600,83677190,2360,2360,2360,2360,0
|
|
20241211,203500,83677190,2360,2360,2360,2360,0
|
|
20241211,203400,83677190,2360,2360,2360,2360,0
|
|
20241211,203300,83677190,2360,2360,2360,2360,0
|
|
20241211,203200,83677190,2360,2360,2360,2360,0
|
|
20241211,203100,83677190,2360,2360,2360,2360,0
|
|
20241211,203000,83677190,2360,2360,2360,2360,0
|
|
20241211,202900,83677190,2360,2360,2360,2360,0
|
|
20241211,202800,83677190,2360,2360,2360,2360,0
|
|
20241211,202700,83677190,2360,2360,2360,2360,0
|
|
20241211,202600,83677190,2360,2360,2360,2360,0
|
|
20241211,202500,83677190,2360,2360,2360,2360,0
|
|
20241211,202400,83677190,2360,2360,2360,2360,0
|
|
20241211,202300,83677190,2360,2360,2360,2360,0
|
|
20241211,202200,83677190,2360,2360,2360,2360,0
|
|
20241211,202100,83677190,2360,2360,2360,2360,0
|
|
20241211,202000,83677190,2360,2360,2360,2360,0
|
|
20241211,201900,83677190,2360,2360,2360,2360,0
|
|
20241211,201800,83677190,2360,2360,2360,2360,0
|
|
20241211,201700,83677190,2360,2360,2360,2360,0
|
|
20241211,201600,83677190,2360,2360,2360,2360,0
|
|
20241211,201500,83677190,2360,2360,2360,2360,0
|
|
20241211,201400,83677190,2360,2360,2360,2360,0
|
|
20241211,201300,83677190,2360,2360,2360,2360,0
|
|
20241211,201200,83677190,2360,2360,2360,2360,0
|
|
20241211,201100,83677190,2360,2360,2360,2360,0
|
|
20241211,201000,83677190,2360,2360,2360,2360,0
|
|
20241211,200900,83677190,2360,2360,2360,2360,0
|
|
20241211,200800,83677190,2360,2360,2360,2360,904
|
|
20241211,200700,83677190,2360,2360,2360,2360,0
|
|
20241211,200600,83677190,2360,2360,2360,2360,0
|
|
20241211,200500,83677190,2360,2360,2360,2360,0
|
|
20241211,200400,83677190,2360,2360,2360,2360,0
|
|
20241211,200300,83677190,2360,2360,2360,2360,0
|
|
20241211,200200,83677190,2360,2360,2360,2360,0
|
|
20241211,200100,83677190,2360,2360,2360,2360,0
|
|
20241211,200000,83677190,2360,2360,2360,2360,0
|
|
20241211,195900,83677190,2360,2360,2360,2360,0
|
|
20241211,195800,83677190,2360,2360,2360,2360,0
|
|
20241211,195700,83677190,2360,2360,2360,2360,0
|
|
20241211,195600,83677190,2360,2360,2360,2360,0
|
|
20241211,195500,83677190,2360,2360,2360,2360,0
|
|
20241211,195400,83677190,2360,2360,2360,2360,0
|
|
20241211,195300,83677190,2360,2360,2360,2360,0
|
|
20241211,195200,83677190,2360,2360,2360,2360,0
|
|
20241211,195100,83677190,2360,2360,2360,2360,0
|
|
20241211,195000,83677190,2360,2360,2360,2360,0
|
|
20241211,194900,83677190,2360,2360,2360,2360,0
|
|
20241211,194800,83677190,2360,2360,2360,2360,0
|
|
20241211,194700,83677190,2360,2360,2360,2360,0
|
|
20241211,194600,83677190,2360,2360,2360,2360,0
|
|
20241211,194500,83677190,2360,2360,2360,2360,0
|
|
20241211,194400,83677190,2360,2360,2360,2360,0
|
|
20241211,194300,83677190,2360,2360,2360,2360,0
|
|
20241211,194200,83677190,2360,2360,2360,2360,0
|
|
20241211,194100,83677190,2360,2360,2360,2360,0
|
|
20241211,194000,83677190,2360,2360,2360,2360,0
|
|
20241211,193900,83677190,2360,2360,2360,2360,0
|
|
20241211,193800,83677190,2360,2360,2360,2360,904
|
|
20241211,193700,83677190,2360,2360,2360,2360,0
|
|
20241211,193600,83677190,2360,2360,2360,2360,0
|
|
20241211,193500,83677190,2360,2360,2360,2360,0
|
|
20241211,193400,83677190,2360,2360,2360,2360,0
|
|
20241211,193300,83677190,2360,2360,2360,2360,0
|
|
20241211,193200,83677190,2360,2360,2360,2360,0
|
|
20241211,193100,83677190,2360,2360,2360,2360,0
|
|
20241211,193000,83677190,2360,2360,2360,2360,0
|
|
20241211,192900,83677190,2360,2360,2360,2360,0
|
|
20241211,192800,83677190,2360,2360,2360,2360,0
|
|
20241211,192700,83677190,2360,2360,2360,2360,0
|
|
20241211,192600,83677190,2360,2360,2360,2360,0
|
|
20241211,192500,83677190,2360,2360,2360,2360,0
|
|
20241211,192400,83677190,2360,2360,2360,2360,0
|
|
20241211,192300,83677190,2360,2360,2360,2360,0
|
|
20241211,192200,83677190,2360,2360,2360,2360,0
|
|
20241211,192100,83677190,2360,2360,2360,2360,0
|
|
20241211,192000,83677190,2360,2360,2360,2360,0
|
|
20241211,191900,83677190,2360,2360,2360,2360,0
|
|
20241211,191800,83677190,2360,2360,2360,2360,0
|
|
20241211,191700,83677190,2360,2360,2360,2360,0
|
|
20241211,191600,83677190,2360,2360,2360,2360,0
|
|
20241211,191500,83677190,2360,2360,2360,2360,0
|
|
20241211,191400,83677190,2360,2360,2360,2360,0
|
|
20241211,191300,83677190,2360,2360,2360,2360,0
|
|
20241211,191200,83677190,2360,2360,2360,2360,0
|
|
20241211,191100,83677190,2360,2360,2360,2360,0
|
|
20241211,191000,83677190,2360,2360,2360,2360,0
|
|
20241211,190900,83677190,2360,2360,2360,2360,0
|
|
20241211,190800,83677190,2360,2360,2360,2360,904
|
|
20241211,190700,83677190,2360,2360,2360,2360,0
|
|
20241211,190600,83677190,2360,2360,2360,2360,0
|
|
20241211,190500,83677190,2360,2360,2360,2360,0
|
|
20241211,190400,83677190,2360,2360,2360,2360,0
|
|
20241211,190300,83677190,2360,2360,2360,2360,0
|
|
20241211,190200,83677190,2360,2360,2360,2360,0
|
|
20241211,190100,83677190,2360,2360,2360,2360,0
|
|
20241211,190000,83677190,2360,2360,2360,2360,0
|
|
20241211,185900,83677190,2360,2360,2360,2360,0
|
|
20241211,185800,83677190,2360,2360,2360,2360,0
|
|
20241211,185700,83677190,2360,2360,2360,2360,0
|
|
20241211,185600,83677190,2360,2360,2360,2360,0
|
|
20241211,185500,83677190,2360,2360,2360,2360,0
|
|
20241211,185400,83677190,2360,2360,2360,2360,0
|
|
20241211,185300,83677190,2360,2360,2360,2360,0
|
|
20241211,185200,83677190,2360,2360,2360,2360,0
|
|
20241211,185100,83677190,2360,2360,2360,2360,0
|
|
20241211,185000,83677190,2360,2360,2360,2360,0
|
|
20241211,184900,83677190,2360,2360,2360,2360,0
|
|
20241211,184800,83677190,2360,2360,2360,2360,0
|
|
20241211,184700,83677190,2360,2360,2360,2360,0
|
|
20241211,184600,83677190,2360,2360,2360,2360,0
|
|
20241211,184500,83677190,2360,2360,2360,2360,0
|
|
20241211,184400,83677190,2360,2360,2360,2360,0
|
|
20241211,184300,83677190,2360,2360,2360,2360,0
|
|
20241211,184200,83677190,2360,2360,2360,2360,0
|
|
20241211,184100,83677190,2360,2360,2360,2360,0
|
|
20241211,184000,83677190,2360,2360,2360,2360,0
|
|
20241211,183900,83677190,2360,2360,2360,2360,0
|
|
20241211,183800,83677190,2360,2360,2360,2360,904
|
|
20241211,183700,83677190,2360,2360,2360,2360,0
|
|
20241211,183600,83677190,2360,2360,2360,2360,0
|
|
20241211,183500,83677190,2360,2360,2360,2360,0
|
|
20241211,183400,83677190,2360,2360,2360,2360,0
|
|
20241211,183300,83677190,2360,2360,2360,2360,0
|
|
20241211,183200,83677190,2360,2360,2360,2360,0
|
|
20241211,183100,83677190,2360,2360,2360,2360,0
|
|
20241211,183000,83677190,2360,2360,2360,2360,0
|
|
20241211,182900,83677190,2360,2360,2360,2360,0
|
|
20241211,182800,83677190,2360,2360,2360,2360,0
|
|
20241211,182700,83677190,2360,2360,2360,2360,0
|
|
20241211,182600,83677190,2360,2360,2360,2360,0
|
|
20241211,182500,83677190,2360,2360,2360,2360,0
|
|
20241211,182400,83677190,2360,2360,2360,2360,0
|
|
20241211,182300,83677190,2360,2360,2360,2360,0
|
|
20241211,182200,83677190,2360,2360,2360,2360,0
|
|
20241211,182100,83677190,2360,2360,2360,2360,0
|
|
20241211,182000,83677190,2360,2360,2360,2360,0
|
|
20241211,181900,83677190,2360,2360,2360,2360,0
|
|
20241211,181800,83677190,2360,2360,2360,2360,0
|
|
20241211,181700,83677190,2360,2360,2360,2360,0
|
|
20241211,181600,83677190,2360,2360,2360,2360,0
|
|
20241211,181500,83677190,2360,2360,2360,2360,0
|
|
20241211,181400,83677190,2360,2360,2360,2360,0
|
|
20241211,181300,83677190,2360,2360,2360,2360,0
|
|
20241211,181200,83677190,2360,2360,2360,2360,0
|
|
20241211,181100,83677190,2360,2360,2360,2360,0
|
|
20241211,181000,83677190,2360,2360,2360,2360,0
|
|
20241211,180900,83677190,2360,2360,2360,2360,0
|
|
20241211,180800,83677190,2360,2360,2360,2360,904
|
|
20241211,180700,83677190,2360,2360,2360,2360,0
|
|
20241211,180600,83677190,2360,2360,2360,2360,0
|
|
20241211,180500,83677190,2360,2360,2360,2360,0
|
|
20241211,180400,83677190,2360,2360,2360,2360,0
|
|
20241211,180300,83677190,2360,2360,2360,2360,0
|
|
20241211,180200,83677190,2360,2360,2360,2360,0
|
|
20241211,180100,83677190,2360,2360,2360,2360,0
|
|
20241211,180000,83677190,2360,2360,2360,2360,0
|
|
20241211,175900,83677190,2360,2360,2360,2360,0
|
|
20241211,175800,83677190,2360,2360,2360,2360,0
|
|
20241211,175700,83677190,2360,2360,2360,2360,0
|
|
20241211,175600,83677190,2360,2360,2360,2360,0
|
|
20241211,175500,83677190,2360,2360,2360,2360,0
|
|
20241211,175400,83677190,2360,2360,2360,2360,0
|
|
20241211,175300,83677190,2360,2360,2360,2360,0
|
|
20241211,175200,83677190,2360,2360,2360,2360,0
|
|
20241211,175100,83677190,2360,2360,2360,2360,0
|
|
20241211,175000,83677190,2360,2360,2360,2360,0
|
|
20241211,174900,83677190,2360,2360,2360,2360,0
|
|
20241211,174800,83677190,2360,2360,2360,2360,0
|
|
20241211,174700,83677190,2360,2360,2360,2360,0
|
|
20241211,174600,83677190,2360,2360,2360,2360,0
|
|
20241211,174500,83677190,2360,2360,2360,2360,0
|
|
20241211,174400,83677190,2360,2360,2360,2360,0
|
|
20241211,174300,83677190,2360,2360,2360,2360,0
|
|
20241211,174200,83677190,2360,2360,2360,2360,0
|
|
20241211,174100,83677190,2360,2360,2360,2360,0
|
|
20241211,174000,83677190,2360,2360,2360,2360,0
|
|
20241211,173900,83677190,2360,2360,2360,2360,0
|
|
20241211,173800,83677190,2360,2360,2360,2360,904
|
|
20241211,173700,83677190,2360,2360,2360,2360,0
|
|
20241211,173600,83677190,2360,2360,2360,2360,0
|
|
20241211,173500,83677190,2360,2360,2360,2360,0
|
|
20241211,173400,83677190,2360,2360,2360,2360,0
|
|
20241211,173300,83677190,2360,2360,2360,2360,0
|
|
20241211,173200,83677190,2360,2360,2360,2360,0
|
|
20241211,173100,83677190,2360,2360,2360,2360,0
|
|
20241211,173000,83677190,2360,2360,2360,2360,0
|
|
20241211,172900,83677190,2360,2360,2360,2360,0
|
|
20241211,172800,83677190,2360,2360,2360,2360,0
|
|
20241211,172700,83677190,2360,2360,2360,2360,0
|
|
20241211,172600,83677190,2360,2360,2360,2360,0
|
|
20241211,172500,83677190,2360,2360,2360,2360,0
|
|
20241211,172400,83677190,2360,2360,2360,2360,0
|
|
20241211,172300,83677190,2360,2360,2360,2360,0
|
|
20241211,172200,83677190,2360,2360,2360,2360,0
|
|
20241211,172100,83677190,2360,2360,2360,2360,0
|
|
20241211,172000,83677190,2360,2360,2360,2360,0
|
|
20241211,171900,83677190,2360,2360,2360,2360,0
|
|
20241211,171800,83677190,2360,2360,2360,2360,0
|
|
20241211,171700,83677190,2360,2360,2360,2360,0
|
|
20241211,171600,83677190,2360,2360,2360,2360,0
|
|
20241211,171500,83677190,2360,2360,2360,2360,0
|
|
20241211,171400,83677190,2360,2360,2360,2360,0
|
|
20241211,171300,83677190,2360,2360,2360,2360,0
|
|
20241211,171200,83677190,2360,2360,2360,2360,0
|
|
20241211,171100,83677190,2360,2360,2360,2360,0
|
|
20241211,171000,83677190,2360,2360,2360,2360,0
|
|
20241211,170900,83677190,2360,2360,2360,2360,0
|
|
20241211,170800,83677190,2360,2360,2360,2360,904
|
|
20241211,170700,83677190,2360,2360,2360,2360,0
|
|
20241211,170600,83677190,2360,2360,2360,2360,0
|
|
20241211,170500,83677190,2360,2360,2360,2360,0
|
|
20241211,170400,83677190,2360,2360,2360,2360,0
|
|
20241211,170300,83677190,2360,2360,2360,2360,0
|
|
20241211,170200,83677190,2360,2360,2360,2360,0
|
|
20241211,170100,83677190,2360,2360,2360,2360,0
|
|
20241211,170000,83677190,2360,2360,2360,2360,0
|
|
20241211,165900,83677190,2360,2360,2360,2360,0
|
|
20241211,165800,83677190,2360,2360,2360,2360,0
|
|
20241211,165700,83677190,2360,2360,2360,2360,0
|
|
20241211,165600,83677190,2360,2360,2360,2360,0
|
|
20241211,165500,83677190,2360,2360,2360,2360,0
|
|
20241211,165400,83677190,2360,2360,2360,2360,0
|
|
20241211,165300,83677190,2360,2360,2360,2360,0
|
|
20241211,165200,83677190,2360,2360,2360,2360,0
|
|
20241211,165100,83677190,2360,2360,2360,2360,0
|
|
20241211,165000,83677190,2360,2360,2360,2360,0
|
|
20241211,164900,83677190,2360,2360,2360,2360,0
|
|
20241211,164800,83677190,2360,2360,2360,2360,0
|
|
20241211,164700,83677190,2360,2360,2360,2360,0
|
|
20241211,164600,83677190,2360,2360,2360,2360,0
|
|
20241211,164500,83677190,2360,2360,2360,2360,0
|
|
20241211,164400,83677190,2360,2360,2360,2360,0
|
|
20241211,164300,83677190,2360,2360,2360,2360,0
|
|
20241211,164200,83677190,2360,2360,2360,2360,0
|
|
20241211,164100,83677190,2360,2360,2360,2360,0
|
|
20241211,164000,83677190,2360,2360,2360,2360,0
|
|
20241211,163900,83677190,2360,2360,2360,2360,0
|
|
20241211,163800,83677190,2360,2360,2360,2360,904
|
|
20241211,163700,83677190,2360,2360,2360,2360,0
|
|
20241211,163600,83677190,2360,2360,2360,2360,0
|
|
20241211,163500,83677190,2360,2360,2360,2360,0
|
|
20241211,163400,83677190,2360,2360,2360,2360,0
|
|
20241211,163300,83677190,2360,2360,2360,2360,0
|
|
20241211,163200,83677190,2360,2360,2360,2360,0
|
|
20241211,163100,83677190,2360,2360,2360,2360,0
|
|
20241211,163000,83677190,2360,2360,2360,2360,0
|
|
20241211,162900,83677190,2360,2360,2360,2360,0
|
|
20241211,162800,83677190,2360,2360,2360,2360,0
|
|
20241211,162700,83677190,2360,2360,2360,2360,0
|
|
20241211,162600,83677190,2360,2360,2360,2360,0
|
|
20241211,162500,83677190,2360,2360,2360,2360,0
|
|
20241211,162400,83677190,2360,2360,2360,2360,0
|
|
20241211,162300,83677190,2360,2360,2360,2360,0
|
|
20241211,162200,83677190,2360,2360,2360,2360,0
|
|
20241211,162100,83677190,2360,2360,2360,2360,0
|
|
20241211,162000,83677190,2360,2360,2360,2360,0
|
|
20241211,161900,83677190,2360,2360,2360,2360,0
|
|
20241211,161800,83677190,2360,2360,2360,2360,0
|
|
20241211,161700,83677190,2360,2360,2360,2360,0
|
|
20241211,161600,83677190,2360,2360,2360,2360,0
|
|
20241211,161500,83677190,2360,2360,2360,2360,0
|
|
20241211,161400,83677190,2360,2360,2360,2360,0
|
|
20241211,161300,83677190,2360,2360,2360,2360,0
|
|
20241211,161200,83677190,2360,2360,2360,2360,0
|
|
20241211,161100,83677190,2360,2360,2360,2360,0
|
|
20241211,161000,83677190,2360,2360,2360,2360,0
|
|
20241211,160900,83677190,2360,2360,2360,2360,0
|
|
20241211,160800,83677190,2360,2360,2360,2360,904
|
|
20241211,160700,83677190,2360,2360,2360,2360,0
|
|
20241211,160600,83677190,2360,2360,2360,2360,0
|
|
20241211,160500,83677190,2360,2360,2360,2360,0
|
|
20241211,160400,83677190,2360,2360,2360,2360,0
|
|
20241211,160300,83677190,2360,2360,2360,2360,0
|
|
20241211,160200,83677190,2360,2360,2360,2360,0
|
|
20241211,160100,83677190,2360,2360,2360,2360,0
|
|
20241211,160000,83677190,2360,2360,2360,2360,0
|
|
20241211,155900,83677190,2360,2360,2360,2360,0
|
|
20241211,155800,83677190,2360,2360,2360,2360,0
|
|
20241211,155700,83677190,2360,2360,2360,2360,0
|
|
20241211,155600,83677190,2360,2360,2360,2360,0
|
|
20241211,155500,83677190,2360,2360,2360,2360,0
|
|
20241211,155400,83677190,2360,2360,2360,2360,0
|
|
20241211,155300,83677190,2360,2360,2360,2360,0
|
|
20241211,155200,83677190,2360,2360,2360,2360,0
|
|
20241211,155100,83677190,2360,2360,2360,2360,0
|
|
20241211,155000,83677190,2360,2360,2360,2360,0
|
|
20241211,154900,83677190,2360,2360,2360,2360,0
|
|
20241211,154800,83677190,2360,2360,2360,2360,0
|
|
20241211,154700,83677190,2360,2360,2360,2360,0
|
|
20241211,154600,83677190,2360,2360,2360,2360,0
|
|
20241211,154500,83677190,2360,2360,2360,2360,0
|
|
20241211,154400,83677190,2360,2360,2360,2360,0
|
|
20241211,154300,83677190,2360,2360,2360,2360,0
|
|
20241211,154200,83677190,2360,2360,2360,2360,0
|
|
20241211,154100,83677190,2360,2360,2360,2360,0
|
|
20241211,154000,83677190,2360,2360,2360,2360,0
|
|
20241211,153900,83677190,2360,2360,2360,2360,0
|
|
20241211,153800,83677190,2360,2360,2360,2360,904
|
|
20241211,153700,83677190,2360,2360,2360,2360,0
|
|
20241211,153600,83677190,2360,2360,2360,2360,0
|
|
20241211,153500,83677190,2360,2360,2360,2360,0
|
|
20241211,153400,83677190,2360,2360,2360,2360,0
|
|
20241211,153300,83677190,2360,2360,2360,2360,0
|
|
20241211,153200,83677190,2360,2360,2360,2360,0
|
|
20241211,153100,83677190,2360,2360,2360,2360,0
|
|
20241211,153000,83677190,2360,2360,2360,2360,904
|
|
20241211,152900,81543750,2340,2340,2340,2340,0
|
|
20241211,152800,81543750,2340,2340,2340,2340,0
|
|
20241211,152700,81543750,2340,2340,2340,2340,0
|
|
20241211,152600,81543750,2340,2340,2340,2340,0
|
|
20241211,152500,81543750,2340,2340,2340,2340,0
|
|
20241211,152400,81543750,2340,2340,2340,2340,0
|
|
20241211,152300,81543750,2340,2340,2340,2340,0
|
|
20241211,152200,81543750,2340,2340,2340,2340,0
|
|
20241211,152100,81543750,2340,2340,2340,2340,0
|
|
20241211,152000,81543750,2340,2340,2340,2340,0
|
|
20241211,151900,81543750,2340,2330,2340,2330,2
|
|
20241211,151800,81539080,2330,2330,2330,2330,0
|
|
20241211,151700,81539080,2330,2330,2330,2330,0
|
|
20241211,151600,81539080,2330,2315,2330,2315,29
|
|
20241211,151500,81471660,2315,2315,2315,2315,70
|
|
20241211,151400,81309610,2330,2325,2330,2310,50
|
|
20241211,151300,81193360,2345,2345,2345,2345,1
|
|
20241211,151200,81191015,2325,2325,2325,2325,0
|
|
20241211,151100,81191015,2325,2325,2325,2325,0
|
|
20241211,151000,81191015,2325,2325,2325,2325,0
|
|
20241211,150900,81191015,2325,2325,2325,2325,0
|
|
20241211,150800,81191015,2325,2325,2325,2325,500
|
|
20241211,150700,80028515,2345,2345,2345,2345,0
|
|
20241211,150600,80028515,2345,2345,2345,2345,0
|
|
20241211,150500,80028515,2345,2345,2345,2345,0
|
|
20241211,150400,80028515,2345,2345,2345,2345,0
|
|
20241211,150300,80028515,2345,2345,2345,2345,0
|
|
20241211,150200,80028515,2345,2345,2345,2345,0
|
|
20241211,150100,80028515,2345,2345,2345,2345,0
|
|
20241211,150000,80028515,2345,2345,2345,2345,0
|
|
20241211,145900,80028515,2345,2345,2345,2345,0
|
|
20241211,145800,80028515,2345,2345,2345,2345,0
|
|
20241211,145700,80028515,2345,2345,2345,2345,0
|
|
20241211,145600,80028515,2345,2345,2345,2345,0
|
|
20241211,145500,80028515,2345,2345,2345,2345,0
|
|
20241211,145400,80028515,2345,2345,2345,2345,0
|
|
20241211,145300,80028515,2345,2345,2345,2345,0
|
|
20241211,145200,80028515,2345,2345,2345,2345,1
|
|
20241211,145100,80026170,2320,2325,2325,2320,500
|
|
20241211,145000,78866165,2345,2345,2345,2345,0
|
|
20241211,144900,78866165,2345,2345,2345,2345,0
|
|
20241211,144800,78866165,2345,2345,2345,2345,0
|
|
20241211,144700,78866165,2345,2345,2345,2345,0
|
|
20241211,144600,78866165,2345,2345,2345,2345,0
|
|
20241211,144500,78866165,2345,2345,2345,2345,0
|
|
20241211,144400,78866165,2345,2345,2345,2345,0
|
|
20241211,144300,78866165,2345,2345,2345,2345,0
|
|
20241211,144200,78866165,2345,2345,2345,2345,0
|
|
20241211,144100,78866165,2345,2345,2345,2345,0
|
|
20241211,144000,78866165,2345,2345,2345,2345,0
|
|
20241211,143900,78866165,2345,2345,2345,2345,1
|
|
20241211,143800,78863820,2345,2345,2345,2345,0
|
|
20241211,143700,78863820,2345,2345,2345,2345,0
|
|
20241211,143600,78863820,2345,2345,2345,2345,0
|
|
20241211,143500,78863820,2345,2345,2345,2345,0
|
|
20241211,143400,78863820,2345,2345,2345,2345,0
|
|
20241211,143300,78863820,2345,2345,2345,2345,5
|
|
20241211,143200,78852095,2345,2345,2345,2345,0
|
|
20241211,143100,78852095,2345,2345,2345,2345,0
|
|
20241211,143000,78852095,2345,2345,2345,2345,0
|
|
20241211,142900,78852095,2345,2345,2345,2345,0
|
|
20241211,142800,78852095,2345,2345,2345,2345,0
|
|
20241211,142700,78852095,2345,2345,2345,2345,0
|
|
20241211,142600,78852095,2345,2345,2345,2345,0
|
|
20241211,142500,78852095,2345,2345,2345,2345,0
|
|
20241211,142400,78852095,2345,2345,2345,2345,0
|
|
20241211,142300,78852095,2345,2345,2345,2345,0
|
|
20241211,142200,78852095,2345,2345,2345,2345,0
|
|
20241211,142100,78852095,2345,2345,2345,2345,0
|
|
20241211,142000,78852095,2345,2345,2345,2345,1
|
|
20241211,141900,78849750,2315,2315,2315,2315,0
|
|
20241211,141800,78849750,2315,2315,2315,2315,0
|
|
20241211,141700,78849750,2315,2315,2315,2315,390
|
|
20241211,141600,77946900,2315,2315,2315,2315,111
|
|
20241211,141500,77689935,2315,2315,2315,2315,666
|
|
20241211,141400,76148145,2315,2315,2315,2315,0
|
|
20241211,141300,76148145,2315,2315,2315,2315,0
|
|
20241211,141200,76148145,2315,2315,2315,2315,0
|
|
20241211,141100,76148145,2315,2315,2315,2315,230
|
|
20241211,141000,75615695,2315,2315,2315,2315,5
|
|
20241211,140900,75604120,2315,2315,2315,2315,0
|
|
20241211,140800,75604120,2315,2315,2315,2315,0
|
|
20241211,140700,75604120,2315,2315,2315,2315,0
|
|
20241211,140600,75604120,2315,2315,2315,2315,71
|
|
20241211,140500,75439755,2315,2315,2315,2315,78
|
|
20241211,140400,75259185,2315,2315,2315,2315,38
|
|
20241211,140300,75171215,2315,2315,2315,2315,597
|
|
20241211,140200,73789160,2325,2350,2350,2325,1847
|
|
20241211,140100,69484100,2360,2360,2360,2360,0
|
|
20241211,140000,69484100,2360,2360,2360,2360,0
|
|
20241211,135900,69484100,2360,2360,2360,2360,0
|
|
20241211,135800,69484100,2360,2360,2360,2360,0
|
|
20241211,135700,69484100,2360,2360,2360,2360,0
|
|
20241211,135600,69484100,2360,2360,2360,2360,15
|
|
20241211,135500,69448700,2370,2370,2370,2370,0
|
|
20241211,135400,69448700,2370,2370,2370,2370,0
|
|
20241211,135300,69448700,2370,2360,2370,2360,6
|
|
20241211,135200,69434530,2380,2380,2380,2380,0
|
|
20241211,135100,69434530,2380,2380,2380,2380,0
|
|
20241211,135000,69434530,2380,2380,2380,2380,0
|
|
20241211,134900,69434530,2380,2380,2380,2380,0
|
|
20241211,134800,69434530,2380,2365,2380,2365,103
|
|
20241211,134700,69190920,2380,2380,2380,2380,0
|
|
20241211,134600,69190920,2380,2380,2380,2380,0
|
|
20241211,134500,69190920,2380,2380,2380,2380,0
|
|
20241211,134400,69190920,2380,2380,2380,2380,0
|
|
20241211,134300,69190920,2380,2380,2380,2380,0
|
|
20241211,134200,69190920,2380,2380,2380,2380,2
|
|
20241211,134100,69186160,2375,2375,2375,2375,1
|
|
20241211,134000,69183785,2375,2375,2375,2375,0
|
|
20241211,133900,69183785,2375,2375,2375,2375,0
|
|
20241211,133800,69183785,2375,2375,2375,2375,0
|
|
20241211,133700,69183785,2375,2375,2375,2375,0
|
|
20241211,133600,69183785,2375,2375,2375,2375,0
|
|
20241211,133500,69183785,2375,2375,2375,2375,0
|
|
20241211,133400,69183785,2375,2375,2375,2375,0
|
|
20241211,133300,69183785,2375,2375,2375,2375,0
|
|
20241211,133200,69183785,2375,2375,2375,2375,0
|
|
20241211,133100,69183785,2375,2375,2375,2375,0
|
|
20241211,133000,69183785,2375,2375,2375,2375,30
|
|
20241211,132900,69112535,2385,2385,2385,2385,0
|
|
20241211,132800,69112535,2385,2385,2385,2385,0
|
|
20241211,132700,69112535,2385,2385,2385,2385,0
|
|
20241211,132600,69112535,2385,2385,2385,2385,0
|
|
20241211,132500,69112535,2385,2385,2385,2385,0
|
|
20241211,132400,69112535,2385,2375,2385,2375,125
|
|
20241211,132300,68815560,2375,2375,2375,2375,355
|
|
20241211,132200,67972435,2375,2365,2375,2365,230
|
|
20241211,132100,67428445,2365,2365,2365,2365,0
|
|
20241211,132000,67428445,2365,2365,2365,2365,1
|
|
20241211,131900,67426080,2350,2350,2350,2350,1
|
|
20241211,131800,67423730,2360,2365,2365,2360,5
|
|
20241211,131700,67411920,2365,2365,2365,2365,0
|
|
20241211,131600,67411920,2365,2365,2365,2365,0
|
|
20241211,131500,67411920,2365,2365,2365,2365,0
|
|
20241211,131400,67411920,2365,2365,2365,2365,0
|
|
20241211,131300,67411920,2365,2365,2365,2365,0
|
|
20241211,131200,67411920,2365,2365,2365,2365,0
|
|
20241211,131100,67411920,2365,2365,2365,2365,0
|
|
20241211,131000,67411920,2365,2365,2365,2365,0
|
|
20241211,130900,67411920,2365,2365,2365,2365,0
|
|
20241211,130800,67411920,2365,2365,2365,2365,0
|
|
20241211,130700,67411920,2365,2365,2365,2365,0
|
|
20241211,130600,67411920,2365,2365,2365,2365,0
|
|
20241211,130500,67411920,2365,2365,2365,2365,1
|
|
20241211,130400,67409555,2360,2360,2360,2360,423
|
|
20241211,130300,66411275,2360,2360,2360,2360,0
|
|
20241211,130200,66411275,2360,2360,2360,2360,0
|
|
20241211,130100,66411275,2360,2360,2360,2360,0
|
|
20241211,130000,66411275,2360,2360,2360,2360,2
|
|
20241211,125900,66406555,2355,2360,2360,2355,3
|
|
20241211,125800,66399480,2360,2360,2360,2360,0
|
|
20241211,125700,66399480,2360,2360,2360,2360,0
|
|
20241211,125600,66399480,2360,2360,2360,2360,0
|
|
20241211,125500,66399480,2360,2360,2360,2360,0
|
|
20241211,125400,66399480,2360,2360,2360,2360,0
|
|
20241211,125300,66399480,2360,2360,2360,2360,0
|
|
20241211,125200,66399480,2360,2360,2360,2360,170
|
|
20241211,125100,65998280,2360,2360,2360,2360,0
|
|
20241211,125000,65998280,2360,2360,2360,2360,0
|
|
20241211,124900,65998280,2360,2360,2360,2360,0
|
|
20241211,124800,65998280,2360,2360,2360,2360,0
|
|
20241211,124700,65998280,2360,2360,2360,2360,0
|
|
20241211,124600,65998280,2360,2360,2360,2360,0
|
|
20241211,124500,65998280,2360,2360,2360,2360,0
|
|
20241211,124400,65998280,2360,2360,2360,2360,0
|
|
20241211,124300,65998280,2360,2360,2360,2360,0
|
|
20241211,124200,65998280,2360,2360,2360,2360,0
|
|
20241211,124100,65998280,2360,2360,2360,2360,0
|
|
20241211,124000,65998280,2360,2360,2360,2360,0
|
|
20241211,123900,65998280,2360,2360,2360,2360,0
|
|
20241211,123800,65998280,2360,2360,2360,2360,0
|
|
20241211,123700,65998280,2360,2360,2360,2360,0
|
|
20241211,123600,65998280,2360,2360,2360,2360,1
|
|
20241211,123500,65995920,2355,2355,2355,2355,0
|
|
20241211,123400,65995920,2355,2355,2355,2355,10
|
|
20241211,123300,65972370,2360,2360,2360,2360,0
|
|
20241211,123200,65972370,2360,2360,2360,2360,0
|
|
20241211,123100,65972370,2360,2360,2360,2360,0
|
|
20241211,123000,65972370,2360,2360,2360,2360,0
|
|
20241211,122900,65972370,2360,2360,2360,2360,0
|
|
20241211,122800,65972370,2360,2360,2360,2360,0
|
|
20241211,122700,65972370,2360,2360,2360,2360,0
|
|
20241211,122600,65972370,2360,2360,2360,2360,0
|
|
20241211,122500,65972370,2360,2360,2360,2360,0
|
|
20241211,122400,65972370,2360,2360,2360,2360,1
|
|
20241211,122300,65970010,2355,2355,2355,2355,1105
|
|
20241211,122200,63367735,2360,2355,2360,2355,116
|
|
20241211,122100,63094530,2355,2355,2355,2355,0
|
|
20241211,122000,63094530,2355,2355,2355,2355,1
|
|
20241211,121900,63092175,2360,2355,2360,2355,625
|
|
20241211,121800,61620295,2360,2355,2360,2355,334
|
|
20241211,121700,60833720,2355,2355,2355,2355,234
|
|
20241211,121600,60282650,2355,2355,2355,2355,0
|
|
20241211,121500,60282650,2355,2345,2355,2340,120
|
|
20241211,121400,60000895,2345,2345,2345,2345,5
|
|
20241211,121300,59989170,2340,2335,2340,2335,103
|
|
20241211,121200,59748615,2340,2340,2340,2340,0
|
|
20241211,121100,59748615,2340,2340,2340,2340,0
|
|
20241211,121000,59748615,2340,2340,2340,2340,0
|
|
20241211,120900,59748615,2340,2340,2340,2340,0
|
|
20241211,120800,59748615,2340,2340,2340,2340,0
|
|
20241211,120700,59748615,2340,2340,2340,2340,0
|
|
20241211,120600,59748615,2340,2340,2340,2340,0
|
|
20241211,120500,59748615,2340,2340,2340,2340,0
|
|
20241211,120400,59748615,2340,2340,2340,2340,0
|
|
20241211,120300,59748615,2340,2340,2340,2340,1
|
|
20241211,120200,59746275,2325,2325,2325,2320,115
|
|
20241211,120100,59479370,2345,2345,2345,2345,0
|
|
20241211,120000,59479370,2345,2345,2345,2345,0
|
|
20241211,115900,59479370,2345,2345,2345,2345,50
|
|
20241211,115800,59362120,2350,2350,2350,2350,0
|
|
20241211,115700,59362120,2350,2350,2350,2350,0
|
|
20241211,115600,59362120,2350,2350,2350,2350,0
|
|
20241211,115500,59362120,2350,2350,2350,2350,5
|
|
20241211,115400,59350370,2350,2350,2350,2350,0
|
|
20241211,115300,59350370,2350,2350,2350,2350,0
|
|
20241211,115200,59350370,2350,2350,2350,2350,1
|
|
20241211,115100,59348020,2335,2335,2335,2335,0
|
|
20241211,115000,59348020,2335,2350,2350,2335,18
|
|
20241211,114900,59305820,2355,2355,2355,2355,0
|
|
20241211,114800,59305820,2355,2355,2355,2355,0
|
|
20241211,114700,59305820,2355,2355,2355,2355,0
|
|
20241211,114600,59305820,2355,2355,2355,2355,0
|
|
20241211,114500,59305820,2355,2355,2355,2355,0
|
|
20241211,114400,59305820,2355,2355,2355,2355,0
|
|
20241211,114300,59305820,2355,2355,2355,2355,0
|
|
20241211,114200,59305820,2355,2355,2355,2355,0
|
|
20241211,114100,59305820,2355,2355,2355,2355,0
|
|
20241211,114000,59305820,2355,2355,2355,2355,0
|
|
20241211,113900,59305820,2355,2355,2355,2355,0
|
|
20241211,113800,59305820,2355,2355,2355,2355,0
|
|
20241211,113700,59305820,2355,2355,2355,2355,0
|
|
20241211,113600,59305820,2355,2355,2355,2355,0
|
|
20241211,113500,59305820,2355,2355,2355,2355,0
|
|
20241211,113400,59305820,2355,2355,2355,2355,0
|
|
20241211,113300,59305820,2355,2355,2355,2355,0
|
|
20241211,113200,59305820,2355,2355,2355,2355,0
|
|
20241211,113100,59305820,2355,2355,2355,2355,0
|
|
20241211,113000,59305820,2355,2355,2355,2355,0
|
|
20241211,112900,59305820,2355,2355,2355,2355,1
|
|
20241211,112800,59303465,2315,2330,2330,2315,1600
|
|
20241211,112700,55582940,2355,2355,2355,2355,0
|
|
20241211,112600,55582940,2355,2355,2355,2355,0
|
|
20241211,112500,55582940,2355,2355,2355,2355,0
|
|
20241211,112400,55582940,2355,2355,2355,2355,0
|
|
20241211,112300,55582940,2355,2355,2355,2355,1
|
|
20241211,112200,55580585,2350,2350,2350,2350,0
|
|
20241211,112100,55580585,2350,2350,2350,2350,0
|
|
20241211,112000,55580585,2350,2350,2350,2350,490
|
|
20241211,111900,54429085,2350,2350,2350,2350,0
|
|
20241211,111800,54429085,2350,2350,2350,2350,0
|
|
20241211,111700,54429085,2350,2350,2350,2350,0
|
|
20241211,111600,54429085,2350,2350,2350,2350,0
|
|
20241211,111500,54429085,2350,2350,2350,2350,0
|
|
20241211,111400,54429085,2350,2350,2350,2350,0
|
|
20241211,111300,54429085,2350,2350,2350,2350,0
|
|
20241211,111200,54429085,2350,2350,2350,2350,0
|
|
20241211,111100,54429085,2350,2350,2350,2350,10
|
|
20241211,111000,54405585,2345,2340,2345,2340,55
|
|
20241211,110900,54276810,2345,2345,2345,2345,0
|
|
20241211,110800,54276810,2345,2345,2345,2345,0
|
|
20241211,110700,54276810,2345,2345,2345,2345,0
|
|
20241211,110600,54276810,2345,2345,2345,2345,0
|
|
20241211,110500,54276810,2345,2345,2345,2345,200
|
|
20241211,110400,53807810,2330,2330,2330,2330,0
|
|
20241211,110300,53807810,2330,2330,2330,2330,25
|
|
20241211,110200,53749560,2345,2345,2345,2345,0
|
|
20241211,110100,53749560,2345,2345,2345,2345,0
|
|
20241211,110000,53749560,2345,2345,2345,2345,0
|
|
20241211,105900,53749560,2345,2345,2345,2345,0
|
|
20241211,105800,53749560,2345,2345,2345,2345,200
|
|
20241211,105700,53280560,2340,2340,2340,2340,365
|
|
20241211,105600,52426460,2335,2335,2335,2335,0
|
|
20241211,105500,52426460,2335,2335,2335,2335,56
|
|
20241211,105400,52295700,2315,2315,2315,2315,0
|
|
20241211,105300,52295700,2315,2315,2315,2315,10
|
|
20241211,105200,52272550,2320,2320,2320,2320,0
|
|
20241211,105100,52272550,2320,2335,2335,2320,35
|
|
20241211,105000,52191200,2335,2335,2335,2335,0
|
|
20241211,104900,52191200,2335,2335,2335,2335,100
|
|
20241211,104800,51957700,2325,2325,2325,2325,0
|
|
20241211,104700,51957700,2325,2325,2325,2325,0
|
|
20241211,104600,51957700,2325,2330,2330,2325,6
|
|
20241211,104500,51943730,2330,2330,2330,2330,0
|
|
20241211,104400,51943730,2330,2330,2330,2330,0
|
|
20241211,104300,51943730,2330,2330,2330,2330,0
|
|
20241211,104200,51943730,2330,2330,2330,2330,205
|
|
20241211,104100,51466080,2330,2330,2330,2330,0
|
|
20241211,104000,51466080,2330,2330,2330,2330,0
|
|
20241211,103900,51466080,2330,2330,2330,2330,0
|
|
20241211,103800,51466080,2330,2330,2330,2330,0
|
|
20241211,103700,51466080,2330,2330,2330,2330,1000
|
|
20241211,103600,49136080,2310,2310,2310,2310,0
|
|
20241211,103500,49136080,2310,2310,2310,2310,0
|
|
20241211,103400,49136080,2310,2310,2310,2310,0
|
|
20241211,103300,49136080,2310,2305,2315,2305,82
|
|
20241211,103200,48946650,2300,2300,2300,2300,0
|
|
20241211,103100,48946650,2300,2300,2300,2300,0
|
|
20241211,103000,48946650,2300,2300,2300,2300,150
|
|
20241211,102900,48601650,2315,2315,2315,2315,1
|
|
20241211,102800,48599335,2295,2310,2310,2295,508
|
|
20241211,102700,47428870,2315,2330,2330,2315,252
|
|
20241211,102600,46842490,2330,2330,2330,2330,0
|
|
20241211,102500,46842490,2330,2330,2330,2330,0
|
|
20241211,102400,46842490,2330,2330,2330,2330,0
|
|
20241211,102300,46842490,2330,2330,2330,2330,0
|
|
20241211,102200,46842490,2330,2330,2330,2330,0
|
|
20241211,102100,46842490,2330,2330,2330,2330,50
|
|
20241211,102000,46725990,2330,2330,2330,2330,0
|
|
20241211,101900,46725990,2330,2330,2330,2330,0
|
|
20241211,101800,46725990,2330,2330,2330,2330,0
|
|
20241211,101700,46725990,2330,2330,2330,2330,0
|
|
20241211,101600,46725990,2330,2330,2330,2330,0
|
|
20241211,101500,46725990,2330,2330,2330,2330,0
|
|
20241211,101400,46725990,2330,2330,2330,2330,65
|
|
20241211,101300,46574540,2335,2335,2335,2335,0
|
|
20241211,101200,46574540,2335,2335,2335,2335,0
|
|
20241211,101100,46574540,2335,2335,2335,2335,0
|
|
20241211,101000,46574540,2335,2335,2335,2335,0
|
|
20241211,100900,46574540,2335,2335,2335,2335,0
|
|
20241211,100800,46574540,2335,2335,2335,2335,78
|
|
20241211,100700,46392410,2340,2340,2340,2340,0
|
|
20241211,100600,46392410,2340,2340,2340,2340,0
|
|
20241211,100500,46392410,2340,2340,2340,2340,0
|
|
20241211,100400,46392410,2340,2340,2340,2340,0
|
|
20241211,100300,46392410,2340,2340,2340,2340,1
|
|
20241211,100200,46390070,2315,2330,2330,2315,100
|
|
20241211,100100,46158060,2340,2340,2340,2340,100
|
|
20241211,100000,45924060,2340,2340,2340,2340,1
|
|
20241211,095900,45921720,2335,2335,2335,2335,0
|
|
20241211,095800,45921720,2335,2335,2335,2335,0
|
|
20241211,095700,45921720,2335,2340,2340,2335,5
|
|
20241211,095600,45910030,2340,2340,2340,2340,1
|
|
20241211,095500,45907690,2330,2330,2330,2330,0
|
|
20241211,095400,45907690,2330,2330,2330,2330,0
|
|
20241211,095300,45907690,2330,2330,2330,2330,10
|
|
20241211,095200,45884390,2325,2325,2325,2325,0
|
|
20241211,095100,45884390,2325,2325,2325,2325,0
|
|
20241211,095000,45884390,2325,2330,2330,2325,10
|
|
20241211,094900,45861120,2335,2335,2335,2335,0
|
|
20241211,094800,45861120,2335,2335,2335,2335,133
|
|
20241211,094700,45550565,2335,2335,2335,2335,0
|
|
20241211,094600,45550565,2335,2335,2335,2335,0
|
|
20241211,094500,45550565,2335,2340,2340,2335,1172
|
|
20241211,094400,42813745,2335,2335,2335,2335,428
|
|
20241211,094300,41814365,2330,2330,2330,2330,100
|
|
20241211,094200,41581365,2325,2325,2325,2325,42
|
|
20241211,094100,41483715,2330,2330,2330,2330,240
|
|
20241211,094000,40924515,2315,2315,2315,2315,528
|
|
20241211,093900,39702195,2305,2305,2305,2305,2
|
|
20241211,093800,39697585,2310,2305,2310,2305,344
|
|
20241211,093700,38903325,2305,2305,2305,2305,0
|
|
20241211,093600,38903325,2305,2305,2305,2305,0
|
|
20241211,093500,38903325,2305,2305,2305,2290,170
|
|
20241211,093400,38513725,2280,2280,2280,2280,62
|
|
20241211,093300,38372365,2280,2280,2280,2280,110
|
|
20241211,093200,38121565,2280,2290,2290,2270,802
|
|
20241211,093100,36296730,2315,2315,2315,2315,0
|
|
20241211,093000,36296730,2315,2305,2315,2305,537
|
|
20241211,092900,35053820,2270,2275,2275,2270,358
|
|
20241211,092800,34240405,2275,2285,2285,2275,207
|
|
20241211,092700,33768970,2310,2310,2310,2310,0
|
|
20241211,092600,33768970,2310,2310,2310,2310,200
|
|
20241211,092500,33306970,2310,2310,2310,2310,0
|
|
20241211,092400,33306970,2310,2310,2310,2310,0
|
|
20241211,092300,33306970,2310,2310,2310,2310,9
|
|
20241211,092200,33286180,2320,2320,2320,2320,0
|
|
20241211,092100,33286180,2320,2320,2320,2320,1
|
|
20241211,092000,33283860,2260,2310,2310,2260,2000
|
|
20241211,091900,28722170,2345,2345,2345,2345,1
|
|
20241211,091800,28719825,2315,2315,2445,2315,1043
|
|
20241211,091700,26271835,2315,2315,2315,2315,255
|
|
20241211,091600,25681510,2305,2305,2305,2305,0
|
|
20241211,091500,25681510,2305,2305,2305,2305,7
|
|
20241211,091400,25665375,2305,2295,2305,2295,1012
|
|
20241211,091300,23342740,2295,2290,2295,2290,1264
|
|
20241211,091200,20447000,2290,2285,2290,2285,20
|
|
20241211,091100,20401280,2255,2275,2275,2255,500
|
|
20241211,091000,19271205,2270,2270,2270,2270,0
|
|
20241211,090900,19271205,2270,2275,2275,2270,501
|
|
20241211,090800,18131435,2275,2265,2275,2265,243
|
|
20241211,090700,17579345,2250,2250,2250,2250,0
|
|
20241211,090600,17579345,2250,2295,2295,2250,2494
|
|
20241211,090500,11944475,2295,2295,2295,2295,1100
|
|
20241211,090400,9419975,2295,2280,2295,2280,677
|
|
20241211,090300,7868900,2280,2280,2280,2280,500
|
|
20241211,090200,6728900,2265,2280,2285,2265,285
|
|
20241211,090100,6079115,2255,2270,2270,2255,634
|
|
20241211,090000,4644370,2280,2280,2280,2280,2036
|