659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,195600,24021890,3530,3530,3530,3530,395
|
|
20241205,195500,24021890,3530,3530,3530,3530,0
|
|
20241205,195400,24021890,3530,3530,3530,3530,0
|
|
20241205,195300,24021890,3530,3530,3530,3530,0
|
|
20241205,195200,24021890,3530,3530,3530,3530,0
|
|
20241205,195100,24021890,3530,3530,3530,3530,0
|
|
20241205,195000,24021890,3530,3530,3530,3530,0
|
|
20241205,194900,24021890,3530,3530,3530,3530,0
|
|
20241205,194800,24021890,3530,3530,3530,3530,0
|
|
20241205,194700,24021890,3530,3530,3530,3530,0
|
|
20241205,194600,24021890,3530,3530,3530,3530,0
|
|
20241205,194500,24021890,3530,3530,3530,3530,0
|
|
20241205,194400,24021890,3530,3530,3530,3530,0
|
|
20241205,194300,24021890,3530,3530,3530,3530,0
|
|
20241205,194200,24021890,3530,3530,3530,3530,0
|
|
20241205,194100,24021890,3530,3530,3530,3530,0
|
|
20241205,194000,24021890,3530,3530,3530,3530,0
|
|
20241205,193900,24021890,3530,3530,3530,3530,0
|
|
20241205,193800,24021890,3530,3530,3530,3530,0
|
|
20241205,193700,24021890,3530,3530,3530,3530,0
|
|
20241205,193600,24021890,3530,3530,3530,3530,0
|
|
20241205,193500,24021890,3530,3530,3530,3530,0
|
|
20241205,193400,24021890,3530,3530,3530,3530,0
|
|
20241205,193300,24021890,3530,3530,3530,3530,0
|
|
20241205,193200,24021890,3530,3530,3530,3530,0
|
|
20241205,193100,24021890,3530,3530,3530,3530,0
|
|
20241205,193000,24021890,3530,3530,3530,3530,0
|
|
20241205,192900,24021890,3530,3530,3530,3530,0
|
|
20241205,192800,24021890,3530,3530,3530,3530,0
|
|
20241205,192700,24021890,3530,3530,3530,3530,0
|
|
20241205,192600,24021890,3530,3530,3530,3530,395
|
|
20241205,192500,24021890,3530,3530,3530,3530,0
|
|
20241205,192400,24021890,3530,3530,3530,3530,0
|
|
20241205,192300,24021890,3530,3530,3530,3530,0
|
|
20241205,192200,24021890,3530,3530,3530,3530,0
|
|
20241205,192100,24021890,3530,3530,3530,3530,0
|
|
20241205,192000,24021890,3530,3530,3530,3530,0
|
|
20241205,191900,24021890,3530,3530,3530,3530,0
|
|
20241205,191800,24021890,3530,3530,3530,3530,0
|
|
20241205,191700,24021890,3530,3530,3530,3530,0
|
|
20241205,191600,24021890,3530,3530,3530,3530,0
|
|
20241205,191500,24021890,3530,3530,3530,3530,0
|
|
20241205,191400,24021890,3530,3530,3530,3530,0
|
|
20241205,191300,24021890,3530,3530,3530,3530,0
|
|
20241205,191200,24021890,3530,3530,3530,3530,0
|
|
20241205,191100,24021890,3530,3530,3530,3530,0
|
|
20241205,191000,24021890,3530,3530,3530,3530,0
|
|
20241205,190900,24021890,3530,3530,3530,3530,0
|
|
20241205,190800,24021890,3530,3530,3530,3530,0
|
|
20241205,190700,24021890,3530,3530,3530,3530,0
|
|
20241205,190600,24021890,3530,3530,3530,3530,0
|
|
20241205,190500,24021890,3530,3530,3530,3530,0
|
|
20241205,190400,24021890,3530,3530,3530,3530,0
|
|
20241205,190300,24021890,3530,3530,3530,3530,0
|
|
20241205,190200,24021890,3530,3530,3530,3530,0
|
|
20241205,190100,24021890,3530,3530,3530,3530,0
|
|
20241205,190000,24021890,3530,3530,3530,3530,0
|
|
20241205,185900,24021890,3530,3530,3530,3530,0
|
|
20241205,185800,24021890,3530,3530,3530,3530,0
|
|
20241205,185700,24021890,3530,3530,3530,3530,0
|
|
20241205,185600,24021890,3530,3530,3530,3530,395
|
|
20241205,185500,24021890,3530,3530,3530,3530,0
|
|
20241205,185400,24021890,3530,3530,3530,3530,0
|
|
20241205,185300,24021890,3530,3530,3530,3530,0
|
|
20241205,185200,24021890,3530,3530,3530,3530,0
|
|
20241205,185100,24021890,3530,3530,3530,3530,0
|
|
20241205,185000,24021890,3530,3530,3530,3530,0
|
|
20241205,184900,24021890,3530,3530,3530,3530,0
|
|
20241205,184800,24021890,3530,3530,3530,3530,0
|
|
20241205,184700,24021890,3530,3530,3530,3530,0
|
|
20241205,184600,24021890,3530,3530,3530,3530,0
|
|
20241205,184500,24021890,3530,3530,3530,3530,0
|
|
20241205,184400,24021890,3530,3530,3530,3530,0
|
|
20241205,184300,24021890,3530,3530,3530,3530,0
|
|
20241205,184200,24021890,3530,3530,3530,3530,0
|
|
20241205,184100,24021890,3530,3530,3530,3530,0
|
|
20241205,184000,24021890,3530,3530,3530,3530,0
|
|
20241205,183900,24021890,3530,3530,3530,3530,0
|
|
20241205,183800,24021890,3530,3530,3530,3530,0
|
|
20241205,183700,24021890,3530,3530,3530,3530,0
|
|
20241205,183600,24021890,3530,3530,3530,3530,0
|
|
20241205,183500,24021890,3530,3530,3530,3530,0
|
|
20241205,183400,24021890,3530,3530,3530,3530,0
|
|
20241205,183300,24021890,3530,3530,3530,3530,0
|
|
20241205,183200,24021890,3530,3530,3530,3530,0
|
|
20241205,183100,24021890,3530,3530,3530,3530,0
|
|
20241205,183000,24021890,3530,3530,3530,3530,0
|
|
20241205,182900,24021890,3530,3530,3530,3530,0
|
|
20241205,182800,24021890,3530,3530,3530,3530,0
|
|
20241205,182700,24021890,3530,3530,3530,3530,0
|
|
20241205,182600,24021890,3530,3530,3530,3530,395
|
|
20241205,182500,24021890,3530,3530,3530,3530,0
|
|
20241205,182400,24021890,3530,3530,3530,3530,0
|
|
20241205,182300,24021890,3530,3530,3530,3530,0
|
|
20241205,182200,24021890,3530,3530,3530,3530,0
|
|
20241205,182100,24021890,3530,3530,3530,3530,0
|
|
20241205,182000,24021890,3530,3530,3530,3530,0
|
|
20241205,181900,24021890,3530,3530,3530,3530,0
|
|
20241205,181800,24021890,3530,3530,3530,3530,0
|
|
20241205,181700,24021890,3530,3530,3530,3530,0
|
|
20241205,181600,24021890,3530,3530,3530,3530,0
|
|
20241205,181500,24021890,3530,3530,3530,3530,0
|
|
20241205,181400,24021890,3530,3530,3530,3530,0
|
|
20241205,181300,24021890,3530,3530,3530,3530,0
|
|
20241205,181200,24021890,3530,3530,3530,3530,0
|
|
20241205,181100,24021890,3530,3530,3530,3530,0
|
|
20241205,181000,24021890,3530,3530,3530,3530,0
|
|
20241205,180900,24021890,3530,3530,3530,3530,0
|
|
20241205,180800,24021890,3530,3530,3530,3530,0
|
|
20241205,180700,24021890,3530,3530,3530,3530,0
|
|
20241205,180600,24021890,3530,3530,3530,3530,0
|
|
20241205,180500,24021890,3530,3530,3530,3530,0
|
|
20241205,180400,24021890,3530,3530,3530,3530,0
|
|
20241205,180300,24021890,3530,3530,3530,3530,0
|
|
20241205,180200,24021890,3530,3530,3530,3530,0
|
|
20241205,180100,24021890,3530,3530,3530,3530,0
|
|
20241205,180000,24021890,3530,3530,3530,3530,0
|
|
20241205,175900,24021890,3530,3530,3530,3530,0
|
|
20241205,175800,24021890,3530,3530,3530,3530,0
|
|
20241205,175700,24021890,3530,3530,3530,3530,0
|
|
20241205,175600,24021890,3530,3530,3530,3530,395
|
|
20241205,175500,24021890,3530,3530,3530,3530,0
|
|
20241205,175400,24021890,3530,3530,3530,3530,0
|
|
20241205,175300,24021890,3530,3530,3530,3530,0
|
|
20241205,175200,24021890,3530,3530,3530,3530,0
|
|
20241205,175100,24021890,3530,3530,3530,3530,0
|
|
20241205,175000,24021890,3530,3530,3530,3530,0
|
|
20241205,174900,24021890,3530,3530,3530,3530,0
|
|
20241205,174800,24021890,3530,3530,3530,3530,0
|
|
20241205,174700,24021890,3530,3530,3530,3530,0
|
|
20241205,174600,24021890,3530,3530,3530,3530,0
|
|
20241205,174500,24021890,3530,3530,3530,3530,0
|
|
20241205,174400,24021890,3530,3530,3530,3530,0
|
|
20241205,174300,24021890,3530,3530,3530,3530,0
|
|
20241205,174200,24021890,3530,3530,3530,3530,0
|
|
20241205,174100,24021890,3530,3530,3530,3530,0
|
|
20241205,174000,24021890,3530,3530,3530,3530,0
|
|
20241205,173900,24021890,3530,3530,3530,3530,0
|
|
20241205,173800,24021890,3530,3530,3530,3530,0
|
|
20241205,173700,24021890,3530,3530,3530,3530,0
|
|
20241205,173600,24021890,3530,3530,3530,3530,0
|
|
20241205,173500,24021890,3530,3530,3530,3530,0
|
|
20241205,173400,24021890,3530,3530,3530,3530,0
|
|
20241205,173300,24021890,3530,3530,3530,3530,0
|
|
20241205,173200,24021890,3530,3530,3530,3530,0
|
|
20241205,173100,24021890,3530,3530,3530,3530,0
|
|
20241205,173000,24021890,3530,3530,3530,3530,0
|
|
20241205,172900,24021890,3530,3530,3530,3530,0
|
|
20241205,172800,24021890,3530,3530,3530,3530,0
|
|
20241205,172700,24021890,3530,3530,3530,3530,0
|
|
20241205,172600,24021890,3530,3530,3530,3530,395
|
|
20241205,172500,24021890,3530,3530,3530,3530,0
|
|
20241205,172400,24021890,3530,3530,3530,3530,0
|
|
20241205,172300,24021890,3530,3530,3530,3530,0
|
|
20241205,172200,24021890,3530,3530,3530,3530,0
|
|
20241205,172100,24021890,3530,3530,3530,3530,0
|
|
20241205,172000,24021890,3530,3530,3530,3530,0
|
|
20241205,171900,24021890,3530,3530,3530,3530,0
|
|
20241205,171800,24021890,3530,3530,3530,3530,0
|
|
20241205,171700,24021890,3530,3530,3530,3530,0
|
|
20241205,171600,24021890,3530,3530,3530,3530,0
|
|
20241205,171500,24021890,3530,3530,3530,3530,0
|
|
20241205,171400,24021890,3530,3530,3530,3530,0
|
|
20241205,171300,24021890,3530,3530,3530,3530,0
|
|
20241205,171200,24021890,3530,3530,3530,3530,0
|
|
20241205,171100,24021890,3530,3530,3530,3530,0
|
|
20241205,171000,24021890,3530,3530,3530,3530,0
|
|
20241205,170900,24021890,3530,3530,3530,3530,0
|
|
20241205,170800,24021890,3530,3530,3530,3530,0
|
|
20241205,170700,24021890,3530,3530,3530,3530,0
|
|
20241205,170600,24021890,3530,3530,3530,3530,0
|
|
20241205,170500,24021890,3530,3530,3530,3530,0
|
|
20241205,170400,24021890,3530,3530,3530,3530,0
|
|
20241205,170300,24021890,3530,3530,3530,3530,0
|
|
20241205,170200,24021890,3530,3530,3530,3530,0
|
|
20241205,170100,24021890,3530,3530,3530,3530,0
|
|
20241205,170000,24021890,3530,3530,3530,3530,0
|
|
20241205,165900,24021890,3530,3530,3530,3530,0
|
|
20241205,165800,24021890,3530,3530,3530,3530,0
|
|
20241205,165700,24021890,3530,3530,3530,3530,0
|
|
20241205,165600,24021890,3530,3530,3530,3530,395
|
|
20241205,165500,24021890,3530,3530,3530,3530,0
|
|
20241205,165400,24021890,3530,3530,3530,3530,0
|
|
20241205,165300,24021890,3530,3530,3530,3530,0
|
|
20241205,165200,24021890,3530,3530,3530,3530,0
|
|
20241205,165100,24021890,3530,3530,3530,3530,0
|
|
20241205,165000,24021890,3530,3530,3530,3530,0
|
|
20241205,164900,24021890,3530,3530,3530,3530,0
|
|
20241205,164800,24021890,3530,3530,3530,3530,0
|
|
20241205,164700,24021890,3530,3530,3530,3530,0
|
|
20241205,164600,24021890,3530,3530,3530,3530,0
|
|
20241205,164500,24021890,3530,3530,3530,3530,0
|
|
20241205,164400,24021890,3530,3530,3530,3530,0
|
|
20241205,164300,24021890,3530,3530,3530,3530,0
|
|
20241205,164200,24021890,3530,3530,3530,3530,0
|
|
20241205,164100,24021890,3530,3530,3530,3530,0
|
|
20241205,164000,24021890,3530,3530,3530,3530,0
|
|
20241205,163900,24021890,3530,3530,3530,3530,0
|
|
20241205,163800,24021890,3530,3530,3530,3530,0
|
|
20241205,163700,24021890,3530,3530,3530,3530,0
|
|
20241205,163600,24021890,3530,3530,3530,3530,0
|
|
20241205,163500,24021890,3530,3530,3530,3530,0
|
|
20241205,163400,24021890,3530,3530,3530,3530,0
|
|
20241205,163300,24021890,3530,3530,3530,3530,0
|
|
20241205,163200,24021890,3530,3530,3530,3530,0
|
|
20241205,163100,24021890,3530,3530,3530,3530,0
|
|
20241205,163000,24021890,3530,3530,3530,3530,0
|
|
20241205,162900,24021890,3530,3530,3530,3530,0
|
|
20241205,162800,24021890,3530,3530,3530,3530,0
|
|
20241205,162700,24021890,3530,3530,3530,3530,0
|
|
20241205,162600,24021890,3530,3530,3530,3530,395
|
|
20241205,162500,24021890,3530,3530,3530,3530,0
|
|
20241205,162400,24021890,3530,3530,3530,3530,0
|
|
20241205,162300,24021890,3530,3530,3530,3530,0
|
|
20241205,162200,24021890,3530,3530,3530,3530,0
|
|
20241205,162100,24021890,3530,3530,3530,3530,0
|
|
20241205,162000,24021890,3530,3530,3530,3530,0
|
|
20241205,161900,24021890,3530,3530,3530,3530,0
|
|
20241205,161800,24021890,3530,3530,3530,3530,0
|
|
20241205,161700,24021890,3530,3530,3530,3530,0
|
|
20241205,161600,24021890,3530,3530,3530,3530,0
|
|
20241205,161500,24021890,3530,3530,3530,3530,0
|
|
20241205,161400,24021890,3530,3530,3530,3530,0
|
|
20241205,161300,24021890,3530,3530,3530,3530,0
|
|
20241205,161200,24021890,3530,3530,3530,3530,0
|
|
20241205,161100,24021890,3530,3530,3530,3530,0
|
|
20241205,161000,24021890,3530,3530,3530,3530,0
|
|
20241205,160900,24021890,3530,3530,3530,3530,0
|
|
20241205,160800,24021890,3530,3530,3530,3530,0
|
|
20241205,160700,24021890,3530,3530,3530,3530,0
|
|
20241205,160600,24021890,3530,3530,3530,3530,0
|
|
20241205,160500,24021890,3530,3530,3530,3530,0
|
|
20241205,160400,24021890,3530,3530,3530,3530,0
|
|
20241205,160300,24021890,3530,3530,3530,3530,0
|
|
20241205,160200,24021890,3530,3530,3530,3530,0
|
|
20241205,160100,24021890,3530,3530,3530,3530,0
|
|
20241205,160000,24021890,3530,3530,3530,3530,0
|
|
20241205,155900,24021890,3530,3530,3530,3530,0
|
|
20241205,155800,24021890,3530,3530,3530,3530,0
|
|
20241205,155700,24021890,3530,3530,3530,3530,0
|
|
20241205,155600,24021890,3530,3530,3530,3530,395
|
|
20241205,155500,24021890,3530,3530,3530,3530,0
|
|
20241205,155400,24021890,3530,3530,3530,3530,0
|
|
20241205,155300,24021890,3530,3530,3530,3530,0
|
|
20241205,155200,24021890,3530,3530,3530,3530,0
|
|
20241205,155100,24021890,3530,3530,3530,3530,0
|
|
20241205,155000,24021890,3530,3530,3530,3530,0
|
|
20241205,154900,24021890,3530,3530,3530,3530,0
|
|
20241205,154800,24021890,3530,3530,3530,3530,0
|
|
20241205,154700,24021890,3530,3530,3530,3530,0
|
|
20241205,154600,24021890,3530,3530,3530,3530,0
|
|
20241205,154500,24021890,3530,3530,3530,3530,0
|
|
20241205,154400,24021890,3530,3530,3530,3530,0
|
|
20241205,154300,24021890,3530,3530,3530,3530,0
|
|
20241205,154200,24021890,3530,3530,3530,3530,0
|
|
20241205,154100,24021890,3530,3530,3530,3530,0
|
|
20241205,154000,24021890,3530,3530,3530,3530,0
|
|
20241205,153900,24021890,3530,3530,3530,3530,0
|
|
20241205,153800,24021890,3530,3530,3530,3530,0
|
|
20241205,153700,24021890,3530,3530,3530,3530,0
|
|
20241205,153600,24021890,3530,3530,3530,3530,0
|
|
20241205,153500,24021890,3530,3530,3530,3530,0
|
|
20241205,153400,24021890,3530,3530,3530,3530,0
|
|
20241205,153300,24021890,3530,3530,3530,3530,0
|
|
20241205,153200,24021890,3530,3530,3530,3530,0
|
|
20241205,153100,24021890,3530,3530,3530,3530,0
|
|
20241205,153000,24021890,3530,3530,3530,3530,395
|
|
20241205,152900,22627540,3540,3540,3540,3540,0
|
|
20241205,152800,22627540,3540,3540,3540,3540,0
|
|
20241205,152700,22627540,3540,3540,3540,3540,0
|
|
20241205,152600,22627540,3540,3540,3540,3540,0
|
|
20241205,152500,22627540,3540,3540,3540,3540,0
|
|
20241205,152400,22627540,3540,3540,3540,3540,0
|
|
20241205,152300,22627540,3540,3540,3540,3540,0
|
|
20241205,152200,22627540,3540,3540,3540,3540,0
|
|
20241205,152100,22627540,3540,3540,3540,3540,0
|
|
20241205,152000,22627540,3540,3540,3540,3540,0
|
|
20241205,151900,22627540,3540,3540,3540,3540,0
|
|
20241205,151800,22627540,3540,3540,3540,3540,0
|
|
20241205,151700,22627540,3540,3540,3540,3540,1
|
|
20241205,151600,22624000,3540,3540,3540,3540,1
|
|
20241205,151500,22620460,3525,3525,3525,3525,0
|
|
20241205,151400,22620460,3525,3525,3525,3525,0
|
|
20241205,151300,22620460,3525,3525,3525,3525,0
|
|
20241205,151200,22620460,3525,3525,3525,3525,0
|
|
20241205,151100,22620460,3525,3525,3525,3525,0
|
|
20241205,151000,22620460,3525,3525,3525,3525,0
|
|
20241205,150900,22620460,3525,3525,3525,3525,0
|
|
20241205,150800,22620460,3525,3525,3525,3525,0
|
|
20241205,150700,22620460,3525,3525,3525,3525,0
|
|
20241205,150600,22620460,3525,3525,3525,3525,0
|
|
20241205,150500,22620460,3525,3525,3525,3525,0
|
|
20241205,150400,22620460,3525,3525,3525,3525,0
|
|
20241205,150300,22620460,3525,3525,3525,3525,0
|
|
20241205,150200,22620460,3525,3525,3525,3525,0
|
|
20241205,150100,22620460,3525,3525,3525,3525,0
|
|
20241205,150000,22620460,3525,3525,3525,3525,0
|
|
20241205,145900,22620460,3525,3525,3525,3525,0
|
|
20241205,145800,22620460,3525,3525,3525,3525,0
|
|
20241205,145700,22620460,3525,3525,3525,3525,0
|
|
20241205,145600,22620460,3525,3525,3525,3525,0
|
|
20241205,145500,22620460,3525,3525,3525,3525,0
|
|
20241205,145400,22620460,3525,3530,3530,3525,578
|
|
20241205,145300,20582315,3530,3530,3530,3530,0
|
|
20241205,145200,20582315,3530,3530,3530,3530,1
|
|
20241205,145100,20578785,3540,3540,3540,3540,0
|
|
20241205,145000,20578785,3540,3540,3540,3540,22
|
|
20241205,144900,20500905,3535,3535,3535,3535,0
|
|
20241205,144800,20500905,3535,3535,3535,3535,20
|
|
20241205,144700,20430205,3540,3540,3540,3540,0
|
|
20241205,144600,20430205,3540,3540,3540,3540,0
|
|
20241205,144500,20430205,3540,3540,3540,3540,0
|
|
20241205,144400,20430205,3540,3540,3540,3540,0
|
|
20241205,144300,20430205,3540,3540,3540,3540,0
|
|
20241205,144200,20430205,3540,3540,3540,3540,0
|
|
20241205,144100,20430205,3540,3540,3540,3540,308
|
|
20241205,144000,19339885,3540,3540,3540,3540,0
|
|
20241205,143900,19339885,3540,3540,3540,3540,0
|
|
20241205,143800,19339885,3540,3545,3545,3540,36
|
|
20241205,143700,19212345,3575,3575,3575,3575,0
|
|
20241205,143600,19212345,3575,3575,3575,3575,0
|
|
20241205,143500,19212345,3575,3575,3575,3575,0
|
|
20241205,143400,19212345,3575,3575,3575,3575,0
|
|
20241205,143300,19212345,3575,3570,3575,3570,22
|
|
20241205,143200,19133795,3575,3575,3575,3575,0
|
|
20241205,143100,19133795,3575,3575,3575,3575,0
|
|
20241205,143000,19133795,3575,3575,3575,3575,0
|
|
20241205,142900,19133795,3575,3575,3575,3575,0
|
|
20241205,142800,19133795,3575,3575,3575,3575,0
|
|
20241205,142700,19133795,3575,3575,3575,3575,0
|
|
20241205,142600,19133795,3575,3575,3575,3575,0
|
|
20241205,142500,19133795,3575,3575,3575,3575,0
|
|
20241205,142400,19133795,3575,3575,3575,3575,0
|
|
20241205,142300,19133795,3575,3575,3575,3575,0
|
|
20241205,142200,19133795,3575,3575,3575,3575,0
|
|
20241205,142100,19133795,3575,3575,3575,3575,0
|
|
20241205,142000,19133795,3575,3575,3575,3575,0
|
|
20241205,141900,19133795,3575,3575,3575,3575,0
|
|
20241205,141800,19133795,3575,3575,3575,3575,0
|
|
20241205,141700,19133795,3575,3575,3575,3575,0
|
|
20241205,141600,19133795,3575,3575,3575,3575,22
|
|
20241205,141500,19055145,3570,3570,3570,3570,0
|
|
20241205,141400,19055145,3570,3570,3570,3570,0
|
|
20241205,141300,19055145,3570,3570,3570,3570,0
|
|
20241205,141200,19055145,3570,3570,3570,3570,0
|
|
20241205,141100,19055145,3570,3570,3570,3570,0
|
|
20241205,141000,19055145,3570,3570,3570,3570,0
|
|
20241205,140900,19055145,3570,3570,3570,3570,0
|
|
20241205,140800,19055145,3570,3570,3570,3570,0
|
|
20241205,140700,19055145,3570,3545,3570,3540,444
|
|
20241205,140600,17480935,3570,3570,3570,3570,0
|
|
20241205,140500,17480935,3570,3570,3570,3570,0
|
|
20241205,140400,17480935,3570,3570,3570,3570,0
|
|
20241205,140300,17480935,3570,3570,3570,3570,0
|
|
20241205,140200,17480935,3570,3570,3570,3570,0
|
|
20241205,140100,17480935,3570,3570,3570,3570,0
|
|
20241205,140000,17480935,3570,3570,3570,3570,0
|
|
20241205,135900,17480935,3570,3565,3570,3565,22
|
|
20241205,135800,17402420,3565,3565,3565,3565,0
|
|
20241205,135700,17402420,3565,3565,3565,3565,0
|
|
20241205,135600,17402420,3565,3565,3565,3565,0
|
|
20241205,135500,17402420,3565,3565,3565,3565,0
|
|
20241205,135400,17402420,3565,3565,3565,3565,0
|
|
20241205,135300,17402420,3565,3565,3565,3565,8
|
|
20241205,135200,17373900,3565,3565,3565,3565,0
|
|
20241205,135100,17373900,3565,3565,3565,3565,0
|
|
20241205,135000,17373900,3565,3565,3565,3565,0
|
|
20241205,134900,17373900,3565,3565,3565,3565,243
|
|
20241205,134800,16507605,3555,3555,3555,3555,3
|
|
20241205,134700,16496940,3565,3565,3565,3565,0
|
|
20241205,134600,16496940,3565,3565,3565,3565,0
|
|
20241205,134500,16496940,3565,3565,3565,3565,0
|
|
20241205,134400,16496940,3565,3565,3565,3565,0
|
|
20241205,134300,16496940,3565,3565,3565,3565,0
|
|
20241205,134200,16496940,3565,3565,3565,3565,35
|
|
20241205,134100,16372165,3540,3540,3540,3540,0
|
|
20241205,134000,16372165,3540,3540,3540,3540,0
|
|
20241205,133900,16372165,3540,3540,3540,3540,0
|
|
20241205,133800,16372165,3540,3540,3540,3540,0
|
|
20241205,133700,16372165,3540,3540,3540,3540,0
|
|
20241205,133600,16372165,3540,3540,3540,3540,0
|
|
20241205,133500,16372165,3540,3540,3540,3540,0
|
|
20241205,133400,16372165,3540,3540,3540,3540,0
|
|
20241205,133300,16372165,3540,3540,3540,3540,0
|
|
20241205,133200,16372165,3540,3540,3540,3540,0
|
|
20241205,133100,16372165,3540,3540,3540,3540,0
|
|
20241205,133000,16372165,3540,3540,3540,3540,0
|
|
20241205,132900,16372165,3540,3540,3540,3540,130
|
|
20241205,132800,15911965,3565,3565,3565,3565,0
|
|
20241205,132700,15911965,3565,3565,3565,3565,0
|
|
20241205,132600,15911965,3565,3565,3565,3565,0
|
|
20241205,132500,15911965,3565,3565,3565,3565,22
|
|
20241205,132400,15833535,3565,3565,3565,3565,0
|
|
20241205,132300,15833535,3565,3565,3565,3565,0
|
|
20241205,132200,15833535,3565,3565,3565,3565,0
|
|
20241205,132100,15833535,3565,3565,3565,3565,0
|
|
20241205,132000,15833535,3565,3565,3565,3565,0
|
|
20241205,131900,15833535,3565,3565,3565,3565,0
|
|
20241205,131800,15833535,3565,3565,3565,3565,0
|
|
20241205,131700,15833535,3565,3565,3565,3565,0
|
|
20241205,131600,15833535,3565,3565,3565,3565,0
|
|
20241205,131500,15833535,3565,3565,3565,3565,0
|
|
20241205,131400,15833535,3565,3565,3565,3565,0
|
|
20241205,131300,15833535,3565,3565,3565,3565,0
|
|
20241205,131200,15833535,3565,3565,3565,3565,0
|
|
20241205,131100,15833535,3565,3565,3565,3565,0
|
|
20241205,131000,15833535,3565,3565,3565,3565,0
|
|
20241205,130900,15833535,3565,3565,3565,3565,0
|
|
20241205,130800,15833535,3565,3565,3565,3565,22
|
|
20241205,130700,15755105,3565,3565,3565,3565,0
|
|
20241205,130600,15755105,3565,3565,3565,3565,0
|
|
20241205,130500,15755105,3565,3565,3565,3565,0
|
|
20241205,130400,15755105,3565,3565,3565,3565,0
|
|
20241205,130300,15755105,3565,3535,3565,3535,202
|
|
20241205,130200,15041005,3530,3530,3530,3530,214
|
|
20241205,130100,14285585,3530,3530,3530,3530,0
|
|
20241205,130000,14285585,3530,3530,3530,3530,7
|
|
20241205,125900,14260875,3530,3530,3530,3530,0
|
|
20241205,125800,14260875,3530,3530,3530,3530,0
|
|
20241205,125700,14260875,3530,3530,3530,3530,0
|
|
20241205,125600,14260875,3530,3530,3530,3530,33
|
|
20241205,125500,14144385,3535,3535,3535,3535,0
|
|
20241205,125400,14144385,3535,3535,3535,3535,0
|
|
20241205,125300,14144385,3535,3535,3535,3535,0
|
|
20241205,125200,14144385,3535,3535,3535,3535,0
|
|
20241205,125100,14144385,3535,3535,3535,3535,40
|
|
20241205,125000,14002985,3530,3530,3530,3530,0
|
|
20241205,124900,14002985,3530,3530,3530,3530,0
|
|
20241205,124800,14002985,3530,3530,3530,3530,0
|
|
20241205,124700,14002985,3530,3530,3530,3530,0
|
|
20241205,124600,14002985,3530,3530,3530,3530,0
|
|
20241205,124500,14002985,3530,3530,3530,3530,0
|
|
20241205,124400,14002985,3530,3530,3530,3530,0
|
|
20241205,124300,14002985,3530,3530,3530,3530,0
|
|
20241205,124200,14002985,3530,3530,3530,3530,0
|
|
20241205,124100,14002985,3530,3540,3540,3530,200
|
|
20241205,124000,13295785,3545,3545,3545,3545,0
|
|
20241205,123900,13295785,3545,3545,3545,3545,0
|
|
20241205,123800,13295785,3545,3545,3545,3545,286
|
|
20241205,123700,12281915,3545,3545,3545,3545,200
|
|
20241205,123600,11572915,3565,3565,3565,3565,0
|
|
20241205,123500,11572915,3565,3565,3565,3565,0
|
|
20241205,123400,11572915,3565,3565,3565,3565,22
|
|
20241205,123300,11494485,3565,3565,3565,3565,0
|
|
20241205,123200,11494485,3565,3565,3565,3565,0
|
|
20241205,123100,11494485,3565,3565,3565,3565,0
|
|
20241205,123000,11494485,3565,3565,3565,3565,0
|
|
20241205,122900,11494485,3565,3565,3565,3565,0
|
|
20241205,122800,11494485,3565,3565,3565,3565,0
|
|
20241205,122700,11494485,3565,3565,3565,3565,0
|
|
20241205,122600,11494485,3565,3565,3565,3565,0
|
|
20241205,122500,11494485,3565,3565,3565,3565,0
|
|
20241205,122400,11494485,3565,3565,3565,3565,0
|
|
20241205,122300,11494485,3565,3565,3565,3565,0
|
|
20241205,122200,11494485,3565,3565,3565,3565,0
|
|
20241205,122100,11494485,3565,3565,3565,3565,0
|
|
20241205,122000,11494485,3565,3565,3565,3565,0
|
|
20241205,121900,11494485,3565,3565,3565,3565,0
|
|
20241205,121800,11494485,3565,3565,3565,3565,0
|
|
20241205,121700,11494485,3565,3565,3565,3565,22
|
|
20241205,121600,11416055,3565,3565,3565,3565,0
|
|
20241205,121500,11416055,3565,3565,3565,3565,0
|
|
20241205,121400,11416055,3565,3565,3565,3565,0
|
|
20241205,121300,11416055,3565,3565,3565,3565,0
|
|
20241205,121200,11416055,3565,3565,3565,3565,0
|
|
20241205,121100,11416055,3565,3565,3565,3565,0
|
|
20241205,121000,11416055,3565,3565,3565,3565,0
|
|
20241205,120900,11416055,3565,3565,3565,3565,0
|
|
20241205,120800,11416055,3565,3565,3565,3565,0
|
|
20241205,120700,11416055,3565,3565,3565,3565,0
|
|
20241205,120600,11416055,3565,3565,3565,3565,0
|
|
20241205,120500,11416055,3565,3565,3565,3565,0
|
|
20241205,120400,11416055,3565,3565,3565,3565,0
|
|
20241205,120300,11416055,3565,3565,3565,3565,0
|
|
20241205,120200,11416055,3565,3565,3565,3565,0
|
|
20241205,120100,11416055,3565,3565,3565,3565,0
|
|
20241205,120000,11416055,3565,3565,3565,3565,42
|
|
20241205,115900,11266325,3565,3565,3565,3565,0
|
|
20241205,115800,11266325,3565,3565,3565,3565,0
|
|
20241205,115700,11266325,3565,3565,3565,3565,1
|
|
20241205,115600,11262760,3565,3565,3565,3565,0
|
|
20241205,115500,11262760,3565,3565,3565,3565,0
|
|
20241205,115400,11262760,3565,3565,3565,3565,0
|
|
20241205,115300,11262760,3565,3565,3565,3565,0
|
|
20241205,115200,11262760,3565,3565,3565,3565,0
|
|
20241205,115100,11262760,3565,3565,3565,3565,0
|
|
20241205,115000,11262760,3565,3565,3565,3565,0
|
|
20241205,114900,11262760,3565,3565,3565,3565,0
|
|
20241205,114800,11262760,3565,3565,3565,3565,0
|
|
20241205,114700,11262760,3565,3565,3565,3565,0
|
|
20241205,114600,11262760,3565,3565,3565,3565,0
|
|
20241205,114500,11262760,3565,3565,3565,3565,0
|
|
20241205,114400,11262760,3565,3565,3565,3565,42
|
|
20241205,114300,11113030,3565,3565,3565,3565,22
|
|
20241205,114200,11034600,3565,3565,3565,3565,0
|
|
20241205,114100,11034600,3565,3565,3565,3565,0
|
|
20241205,114000,11034600,3565,3565,3565,3565,0
|
|
20241205,113900,11034600,3565,3565,3565,3565,0
|
|
20241205,113800,11034600,3565,3565,3565,3565,0
|
|
20241205,113700,11034600,3565,3565,3565,3565,0
|
|
20241205,113600,11034600,3565,3565,3565,3565,0
|
|
20241205,113500,11034600,3565,3565,3565,3565,0
|
|
20241205,113400,11034600,3565,3565,3565,3565,0
|
|
20241205,113300,11034600,3565,3565,3565,3565,0
|
|
20241205,113200,11034600,3565,3565,3565,3565,0
|
|
20241205,113100,11034600,3565,3565,3565,3565,0
|
|
20241205,113000,11034600,3565,3565,3565,3565,0
|
|
20241205,112900,11034600,3565,3565,3565,3565,0
|
|
20241205,112800,11034600,3565,3565,3565,3565,0
|
|
20241205,112700,11034600,3565,3565,3565,3565,0
|
|
20241205,112600,11034600,3565,3565,3565,3565,22
|
|
20241205,112500,10956170,3565,3565,3565,3565,0
|
|
20241205,112400,10956170,3565,3565,3565,3565,0
|
|
20241205,112300,10956170,3565,3565,3565,3565,0
|
|
20241205,112200,10956170,3565,3565,3565,3565,0
|
|
20241205,112100,10956170,3565,3565,3565,3565,0
|
|
20241205,112000,10956170,3565,3565,3565,3565,0
|
|
20241205,111900,10956170,3565,3565,3565,3565,0
|
|
20241205,111800,10956170,3565,3565,3565,3565,0
|
|
20241205,111700,10956170,3565,3565,3565,3565,0
|
|
20241205,111600,10956170,3565,3565,3565,3565,0
|
|
20241205,111500,10956170,3565,3565,3565,3565,0
|
|
20241205,111400,10956170,3565,3565,3565,3565,0
|
|
20241205,111300,10956170,3565,3565,3565,3565,0
|
|
20241205,111200,10956170,3565,3565,3565,3565,0
|
|
20241205,111100,10956170,3565,3565,3565,3565,0
|
|
20241205,111000,10956170,3565,3565,3565,3565,0
|
|
20241205,110900,10956170,3565,3565,3565,3565,23
|
|
20241205,110800,10874175,3565,3565,3565,3565,0
|
|
20241205,110700,10874175,3565,3565,3565,3565,0
|
|
20241205,110600,10874175,3565,3565,3565,3565,0
|
|
20241205,110500,10874175,3565,3565,3565,3565,0
|
|
20241205,110400,10874175,3565,3565,3565,3565,0
|
|
20241205,110300,10874175,3565,3565,3565,3565,0
|
|
20241205,110200,10874175,3565,3565,3565,3565,0
|
|
20241205,110100,10874175,3565,3565,3565,3565,0
|
|
20241205,110000,10874175,3565,3565,3565,3565,0
|
|
20241205,105900,10874175,3565,3565,3565,3565,0
|
|
20241205,105800,10874175,3565,3565,3565,3565,0
|
|
20241205,105700,10874175,3565,3565,3565,3565,0
|
|
20241205,105600,10874175,3565,3565,3565,3565,0
|
|
20241205,105500,10874175,3565,3565,3565,3565,0
|
|
20241205,105400,10874175,3565,3565,3565,3565,0
|
|
20241205,105300,10874175,3565,3565,3565,3565,0
|
|
20241205,105200,10874175,3565,3565,3565,3565,23
|
|
20241205,105100,10792180,3565,3565,3565,3565,0
|
|
20241205,105000,10792180,3565,3565,3565,3565,0
|
|
20241205,104900,10792180,3565,3565,3565,3565,0
|
|
20241205,104800,10792180,3565,3565,3565,3565,0
|
|
20241205,104700,10792180,3565,3565,3565,3565,0
|
|
20241205,104600,10792180,3565,3565,3565,3565,0
|
|
20241205,104500,10792180,3565,3565,3565,3565,0
|
|
20241205,104400,10792180,3565,3565,3565,3565,0
|
|
20241205,104300,10792180,3565,3565,3565,3565,0
|
|
20241205,104200,10792180,3565,3565,3565,3565,100
|
|
20241205,104100,10435680,3565,3565,3565,3565,0
|
|
20241205,104000,10435680,3565,3565,3565,3565,0
|
|
20241205,103900,10435680,3565,3565,3565,3565,0
|
|
20241205,103800,10435680,3565,3565,3565,3565,0
|
|
20241205,103700,10435680,3565,3565,3565,3565,0
|
|
20241205,103600,10435680,3565,3565,3565,3565,0
|
|
20241205,103500,10435680,3565,3565,3565,3565,23
|
|
20241205,103400,10353685,3570,3570,3570,3570,0
|
|
20241205,103300,10353685,3570,3570,3570,3570,0
|
|
20241205,103200,10353685,3570,3570,3570,3570,0
|
|
20241205,103100,10353685,3570,3570,3570,3570,0
|
|
20241205,103000,10353685,3570,3570,3570,3570,0
|
|
20241205,102900,10353685,3570,3570,3570,3570,0
|
|
20241205,102800,10353685,3570,3570,3570,3570,0
|
|
20241205,102700,10353685,3570,3570,3570,3570,0
|
|
20241205,102600,10353685,3570,3570,3570,3570,0
|
|
20241205,102500,10353685,3570,3570,3570,3570,0
|
|
20241205,102400,10353685,3570,3570,3570,3570,0
|
|
20241205,102300,10353685,3570,3570,3570,3570,0
|
|
20241205,102200,10353685,3570,3570,3570,3570,0
|
|
20241205,102100,10353685,3570,3570,3570,3570,0
|
|
20241205,102000,10353685,3570,3570,3570,3570,0
|
|
20241205,101900,10353685,3570,3570,3570,3570,0
|
|
20241205,101800,10353685,3570,3570,3570,3570,23
|
|
20241205,101700,10271575,3570,3570,3570,3570,0
|
|
20241205,101600,10271575,3570,3570,3570,3570,0
|
|
20241205,101500,10271575,3570,3570,3570,3570,0
|
|
20241205,101400,10271575,3570,3570,3570,3570,0
|
|
20241205,101300,10271575,3570,3570,3570,3570,0
|
|
20241205,101200,10271575,3570,3570,3570,3570,0
|
|
20241205,101100,10271575,3570,3570,3570,3570,0
|
|
20241205,101000,10271575,3570,3570,3570,3570,0
|
|
20241205,100900,10271575,3570,3570,3570,3570,0
|
|
20241205,100800,10271575,3570,3570,3570,3570,0
|
|
20241205,100700,10271575,3570,3570,3570,3570,0
|
|
20241205,100600,10271575,3570,3570,3570,3570,0
|
|
20241205,100500,10271575,3570,3570,3570,3570,0
|
|
20241205,100400,10271575,3570,3570,3570,3570,0
|
|
20241205,100300,10271575,3570,3570,3570,3570,0
|
|
20241205,100200,10271575,3570,3570,3570,3570,0
|
|
20241205,100100,10271575,3570,3560,3570,3560,23
|
|
20241205,100000,10189590,3530,3525,3530,3525,343
|
|
20241205,095900,8979155,3530,3530,3530,3530,130
|
|
20241205,095800,8520255,3530,3530,3530,3530,129
|
|
20241205,095700,8064885,3530,3530,3530,3530,129
|
|
20241205,095600,7609515,3530,3580,3580,3530,383
|
|
20241205,095500,6254775,3580,3580,3580,3580,0
|
|
20241205,095400,6254775,3580,3580,3580,3580,0
|
|
20241205,095300,6254775,3580,3580,3580,3580,0
|
|
20241205,095200,6254775,3580,3580,3580,3580,0
|
|
20241205,095100,6254775,3580,3580,3580,3580,0
|
|
20241205,095000,6254775,3580,3580,3580,3580,0
|
|
20241205,094900,6254775,3580,3580,3580,3580,0
|
|
20241205,094800,6254775,3580,3580,3580,3580,0
|
|
20241205,094700,6254775,3580,3580,3580,3580,0
|
|
20241205,094600,6254775,3580,3580,3580,3580,0
|
|
20241205,094500,6254775,3580,3580,3580,3580,0
|
|
20241205,094400,6254775,3580,3550,3580,3525,897
|
|
20241205,094300,3084380,3580,3580,3580,3580,0
|
|
20241205,094200,3084380,3580,3580,3580,3580,0
|
|
20241205,094100,3084380,3580,3580,3580,3580,0
|
|
20241205,094000,3084380,3580,3580,3580,3580,0
|
|
20241205,093900,3084380,3580,3580,3580,3580,0
|
|
20241205,093800,3084380,3580,3580,3580,3580,0
|
|
20241205,093700,3084380,3580,3580,3580,3580,0
|
|
20241205,093600,3084380,3580,3560,3580,3560,90
|
|
20241205,093500,2763820,3560,3560,3560,3560,2
|
|
20241205,093400,2756700,3560,3560,3560,3560,0
|
|
20241205,093300,2756700,3560,3560,3560,3560,2
|
|
20241205,093200,2749580,3560,3560,3560,3560,0
|
|
20241205,093100,2749580,3560,3560,3560,3560,0
|
|
20241205,093000,2749580,3560,3560,3560,3560,0
|
|
20241205,092900,2749580,3560,3560,3560,3560,100
|
|
20241205,092800,2393580,3560,3560,3560,3560,0
|
|
20241205,092700,2393580,3560,3560,3560,3560,0
|
|
20241205,092600,2393580,3560,3560,3560,3560,0
|
|
20241205,092500,2393580,3560,3560,3560,3560,0
|
|
20241205,092400,2393580,3560,3560,3560,3560,0
|
|
20241205,092300,2393580,3560,3560,3560,3560,50
|
|
20241205,092200,2215580,3550,3550,3550,3550,0
|
|
20241205,092100,2215580,3550,3550,3550,3550,65
|
|
20241205,092000,1984830,3560,3560,3560,3560,27
|
|
20241205,091900,1888710,3580,3580,3580,3580,0
|
|
20241205,091800,1888710,3580,3580,3580,3580,0
|
|
20241205,091700,1888710,3580,3580,3580,3580,0
|
|
20241205,091600,1888710,3580,3590,3590,3580,251
|
|
20241205,091500,988040,3595,3595,3595,3595,0
|
|
20241205,091400,988040,3595,3595,3595,3595,0
|
|
20241205,091300,988040,3595,3595,3595,3595,0
|
|
20241205,091200,988040,3595,3595,3595,3595,0
|
|
20241205,091100,988040,3595,3595,3595,3595,0
|
|
20241205,091000,988040,3595,3595,3595,3595,0
|
|
20241205,090900,988040,3595,3595,3595,3595,0
|
|
20241205,090800,988040,3595,3595,3595,3595,0
|
|
20241205,090700,988040,3595,3595,3595,3595,0
|
|
20241205,090600,988040,3595,3595,3595,3595,0
|
|
20241205,090500,988040,3595,3595,3595,3595,0
|
|
20241205,090400,988040,3595,3595,3595,3595,0
|
|
20241205,090300,988040,3595,3595,3595,3595,0
|
|
20241205,090200,988040,3595,3595,3595,3580,44
|
|
20241205,090100,830445,3595,3595,3595,3595,0
|
|
20241205,090000,830445,3595,3595,3595,3595,231
|