661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,195800,125761645,2655,2655,2655,2655,650
|
|
20241209,195700,125761645,2655,2655,2655,2655,0
|
|
20241209,195600,125761645,2655,2655,2655,2655,0
|
|
20241209,195500,125761645,2655,2655,2655,2655,0
|
|
20241209,195400,125761645,2655,2655,2655,2655,0
|
|
20241209,195300,125761645,2655,2655,2655,2655,0
|
|
20241209,195200,125761645,2655,2655,2655,2655,0
|
|
20241209,195100,125761645,2655,2655,2655,2655,0
|
|
20241209,195000,125761645,2655,2655,2655,2655,0
|
|
20241209,194900,125761645,2655,2655,2655,2655,0
|
|
20241209,194800,125761645,2655,2655,2655,2655,0
|
|
20241209,194700,125761645,2655,2655,2655,2655,0
|
|
20241209,194600,125761645,2655,2655,2655,2655,0
|
|
20241209,194500,125761645,2655,2655,2655,2655,0
|
|
20241209,194400,125761645,2655,2655,2655,2655,0
|
|
20241209,194300,125761645,2655,2655,2655,2655,0
|
|
20241209,194200,125761645,2655,2655,2655,2655,0
|
|
20241209,194100,125761645,2655,2655,2655,2655,0
|
|
20241209,194000,125761645,2655,2655,2655,2655,0
|
|
20241209,193900,125761645,2655,2655,2655,2655,0
|
|
20241209,193800,125761645,2655,2655,2655,2655,0
|
|
20241209,193700,125761645,2655,2655,2655,2655,0
|
|
20241209,193600,125761645,2655,2655,2655,2655,0
|
|
20241209,193500,125761645,2655,2655,2655,2655,0
|
|
20241209,193400,125761645,2655,2655,2655,2655,0
|
|
20241209,193300,125761645,2655,2655,2655,2655,0
|
|
20241209,193200,125761645,2655,2655,2655,2655,0
|
|
20241209,193100,125761645,2655,2655,2655,2655,0
|
|
20241209,193000,125761645,2655,2655,2655,2655,0
|
|
20241209,192900,125761645,2655,2655,2655,2655,0
|
|
20241209,192800,125761645,2655,2655,2655,2655,650
|
|
20241209,192700,125761645,2655,2655,2655,2655,0
|
|
20241209,192600,125761645,2655,2655,2655,2655,0
|
|
20241209,192500,125761645,2655,2655,2655,2655,0
|
|
20241209,192400,125761645,2655,2655,2655,2655,0
|
|
20241209,192300,125761645,2655,2655,2655,2655,0
|
|
20241209,192200,125761645,2655,2655,2655,2655,0
|
|
20241209,192100,125761645,2655,2655,2655,2655,0
|
|
20241209,192000,125761645,2655,2655,2655,2655,0
|
|
20241209,191900,125761645,2655,2655,2655,2655,0
|
|
20241209,191800,125761645,2655,2655,2655,2655,0
|
|
20241209,191700,125761645,2655,2655,2655,2655,0
|
|
20241209,191600,125761645,2655,2655,2655,2655,0
|
|
20241209,191500,125761645,2655,2655,2655,2655,0
|
|
20241209,191400,125761645,2655,2655,2655,2655,0
|
|
20241209,191300,125761645,2655,2655,2655,2655,0
|
|
20241209,191200,125761645,2655,2655,2655,2655,0
|
|
20241209,191100,125761645,2655,2655,2655,2655,0
|
|
20241209,191000,125761645,2655,2655,2655,2655,0
|
|
20241209,190900,125761645,2655,2655,2655,2655,0
|
|
20241209,190800,125761645,2655,2655,2655,2655,0
|
|
20241209,190700,125761645,2655,2655,2655,2655,0
|
|
20241209,190600,125761645,2655,2655,2655,2655,0
|
|
20241209,190500,125761645,2655,2655,2655,2655,0
|
|
20241209,190400,125761645,2655,2655,2655,2655,0
|
|
20241209,190300,125761645,2655,2655,2655,2655,0
|
|
20241209,190200,125761645,2655,2655,2655,2655,0
|
|
20241209,190100,125761645,2655,2655,2655,2655,0
|
|
20241209,190000,125761645,2655,2655,2655,2655,0
|
|
20241209,185900,125761645,2655,2655,2655,2655,0
|
|
20241209,185800,125761645,2655,2655,2655,2655,650
|
|
20241209,185700,125761645,2655,2655,2655,2655,0
|
|
20241209,185600,125761645,2655,2655,2655,2655,0
|
|
20241209,185500,125761645,2655,2655,2655,2655,0
|
|
20241209,185400,125761645,2655,2655,2655,2655,0
|
|
20241209,185300,125761645,2655,2655,2655,2655,0
|
|
20241209,185200,125761645,2655,2655,2655,2655,0
|
|
20241209,185100,125761645,2655,2655,2655,2655,0
|
|
20241209,185000,125761645,2655,2655,2655,2655,0
|
|
20241209,184900,125761645,2655,2655,2655,2655,0
|
|
20241209,184800,125761645,2655,2655,2655,2655,0
|
|
20241209,184700,125761645,2655,2655,2655,2655,0
|
|
20241209,184600,125761645,2655,2655,2655,2655,0
|
|
20241209,184500,125761645,2655,2655,2655,2655,0
|
|
20241209,184400,125761645,2655,2655,2655,2655,0
|
|
20241209,184300,125761645,2655,2655,2655,2655,0
|
|
20241209,184200,125761645,2655,2655,2655,2655,0
|
|
20241209,184100,125761645,2655,2655,2655,2655,0
|
|
20241209,184000,125761645,2655,2655,2655,2655,0
|
|
20241209,183900,125761645,2655,2655,2655,2655,0
|
|
20241209,183800,125761645,2655,2655,2655,2655,0
|
|
20241209,183700,125761645,2655,2655,2655,2655,0
|
|
20241209,183600,125761645,2655,2655,2655,2655,0
|
|
20241209,183500,125761645,2655,2655,2655,2655,0
|
|
20241209,183400,125761645,2655,2655,2655,2655,0
|
|
20241209,183300,125761645,2655,2655,2655,2655,0
|
|
20241209,183200,125761645,2655,2655,2655,2655,0
|
|
20241209,183100,125761645,2655,2655,2655,2655,0
|
|
20241209,183000,125761645,2655,2655,2655,2655,0
|
|
20241209,182900,125761645,2655,2655,2655,2655,0
|
|
20241209,182800,125761645,2655,2655,2655,2655,650
|
|
20241209,182700,125761645,2655,2655,2655,2655,0
|
|
20241209,182600,125761645,2655,2655,2655,2655,0
|
|
20241209,182500,125761645,2655,2655,2655,2655,0
|
|
20241209,182400,125761645,2655,2655,2655,2655,0
|
|
20241209,182300,125761645,2655,2655,2655,2655,0
|
|
20241209,182200,125761645,2655,2655,2655,2655,0
|
|
20241209,182100,125761645,2655,2655,2655,2655,0
|
|
20241209,182000,125761645,2655,2655,2655,2655,0
|
|
20241209,181900,125761645,2655,2655,2655,2655,0
|
|
20241209,181800,125761645,2655,2655,2655,2655,0
|
|
20241209,181700,125761645,2655,2655,2655,2655,0
|
|
20241209,181600,125761645,2655,2655,2655,2655,0
|
|
20241209,181500,125761645,2655,2655,2655,2655,0
|
|
20241209,181400,125761645,2655,2655,2655,2655,0
|
|
20241209,181300,125761645,2655,2655,2655,2655,0
|
|
20241209,181200,125761645,2655,2655,2655,2655,0
|
|
20241209,181100,125761645,2655,2655,2655,2655,0
|
|
20241209,181000,125761645,2655,2655,2655,2655,0
|
|
20241209,180900,125761645,2655,2655,2655,2655,0
|
|
20241209,180800,125761645,2655,2655,2655,2655,0
|
|
20241209,180700,125761645,2655,2655,2655,2655,0
|
|
20241209,180600,125761645,2655,2655,2655,2655,0
|
|
20241209,180500,125761645,2655,2655,2655,2655,0
|
|
20241209,180400,125761645,2655,2655,2655,2655,0
|
|
20241209,180300,125761645,2655,2655,2655,2655,0
|
|
20241209,180200,125761645,2655,2655,2655,2655,0
|
|
20241209,180100,125761645,2655,2655,2655,2655,0
|
|
20241209,180000,125761645,2655,2655,2655,2655,0
|
|
20241209,175900,125761645,2655,2655,2655,2655,0
|
|
20241209,175800,125761645,2655,2655,2655,2655,650
|
|
20241209,175700,125761645,2655,2655,2655,2655,0
|
|
20241209,175600,125761645,2655,2655,2655,2655,0
|
|
20241209,175500,125761645,2655,2655,2655,2655,0
|
|
20241209,175400,125761645,2655,2655,2655,2655,0
|
|
20241209,175300,125761645,2655,2655,2655,2655,0
|
|
20241209,175200,125761645,2655,2655,2655,2655,0
|
|
20241209,175100,125761645,2655,2655,2655,2655,0
|
|
20241209,175000,125761645,2655,2655,2655,2655,0
|
|
20241209,174900,125761645,2655,2655,2655,2655,0
|
|
20241209,174800,125761645,2655,2655,2655,2655,0
|
|
20241209,174700,125761645,2655,2655,2655,2655,0
|
|
20241209,174600,125761645,2655,2655,2655,2655,0
|
|
20241209,174500,125761645,2655,2655,2655,2655,0
|
|
20241209,174400,125761645,2655,2655,2655,2655,0
|
|
20241209,174300,125761645,2655,2655,2655,2655,0
|
|
20241209,174200,125761645,2655,2655,2655,2655,0
|
|
20241209,174100,125761645,2655,2655,2655,2655,0
|
|
20241209,174000,125761645,2655,2655,2655,2655,0
|
|
20241209,173900,125761645,2655,2655,2655,2655,0
|
|
20241209,173800,125761645,2655,2655,2655,2655,0
|
|
20241209,173700,125761645,2655,2655,2655,2655,0
|
|
20241209,173600,125761645,2655,2655,2655,2655,0
|
|
20241209,173500,125761645,2655,2655,2655,2655,0
|
|
20241209,173400,125761645,2655,2655,2655,2655,0
|
|
20241209,173300,125761645,2655,2655,2655,2655,0
|
|
20241209,173200,125761645,2655,2655,2655,2655,0
|
|
20241209,173100,125761645,2655,2655,2655,2655,0
|
|
20241209,173000,125761645,2655,2655,2655,2655,0
|
|
20241209,172900,125761645,2655,2655,2655,2655,0
|
|
20241209,172800,125761645,2655,2655,2655,2655,650
|
|
20241209,172700,125761645,2655,2655,2655,2655,0
|
|
20241209,172600,125761645,2655,2655,2655,2655,0
|
|
20241209,172500,125761645,2655,2655,2655,2655,0
|
|
20241209,172400,125761645,2655,2655,2655,2655,0
|
|
20241209,172300,125761645,2655,2655,2655,2655,0
|
|
20241209,172200,125761645,2655,2655,2655,2655,0
|
|
20241209,172100,125761645,2655,2655,2655,2655,0
|
|
20241209,172000,125761645,2655,2655,2655,2655,0
|
|
20241209,171900,125761645,2655,2655,2655,2655,0
|
|
20241209,171800,125761645,2655,2655,2655,2655,0
|
|
20241209,171700,125761645,2655,2655,2655,2655,0
|
|
20241209,171600,125761645,2655,2655,2655,2655,0
|
|
20241209,171500,125761645,2655,2655,2655,2655,0
|
|
20241209,171400,125761645,2655,2655,2655,2655,0
|
|
20241209,171300,125761645,2655,2655,2655,2655,0
|
|
20241209,171200,125761645,2655,2655,2655,2655,0
|
|
20241209,171100,125761645,2655,2655,2655,2655,0
|
|
20241209,171000,125761645,2655,2655,2655,2655,0
|
|
20241209,170900,125761645,2655,2655,2655,2655,0
|
|
20241209,170800,125761645,2655,2655,2655,2655,0
|
|
20241209,170700,125761645,2655,2655,2655,2655,0
|
|
20241209,170600,125761645,2655,2655,2655,2655,0
|
|
20241209,170500,125761645,2655,2655,2655,2655,0
|
|
20241209,170400,125761645,2655,2655,2655,2655,0
|
|
20241209,170300,125761645,2655,2655,2655,2655,0
|
|
20241209,170200,125761645,2655,2655,2655,2655,0
|
|
20241209,170100,125761645,2655,2655,2655,2655,0
|
|
20241209,170000,125761645,2655,2655,2655,2655,0
|
|
20241209,165900,125761645,2655,2655,2655,2655,0
|
|
20241209,165800,125761645,2655,2655,2655,2655,650
|
|
20241209,165700,125761645,2655,2655,2655,2655,0
|
|
20241209,165600,125761645,2655,2655,2655,2655,0
|
|
20241209,165500,125761645,2655,2655,2655,2655,0
|
|
20241209,165400,125761645,2655,2655,2655,2655,0
|
|
20241209,165300,125761645,2655,2655,2655,2655,0
|
|
20241209,165200,125761645,2655,2655,2655,2655,0
|
|
20241209,165100,125761645,2655,2655,2655,2655,0
|
|
20241209,165000,125761645,2655,2655,2655,2655,0
|
|
20241209,164900,125761645,2655,2655,2655,2655,0
|
|
20241209,164800,125761645,2655,2655,2655,2655,0
|
|
20241209,164700,125761645,2655,2655,2655,2655,0
|
|
20241209,164600,125761645,2655,2655,2655,2655,0
|
|
20241209,164500,125761645,2655,2655,2655,2655,0
|
|
20241209,164400,125761645,2655,2655,2655,2655,0
|
|
20241209,164300,125761645,2655,2655,2655,2655,0
|
|
20241209,164200,125761645,2655,2655,2655,2655,0
|
|
20241209,164100,125761645,2655,2655,2655,2655,0
|
|
20241209,164000,125761645,2655,2655,2655,2655,0
|
|
20241209,163900,125761645,2655,2655,2655,2655,0
|
|
20241209,163800,125761645,2655,2655,2655,2655,0
|
|
20241209,163700,125761645,2655,2655,2655,2655,0
|
|
20241209,163600,125761645,2655,2655,2655,2655,0
|
|
20241209,163500,125761645,2655,2655,2655,2655,0
|
|
20241209,163400,125761645,2655,2655,2655,2655,0
|
|
20241209,163300,125761645,2655,2655,2655,2655,0
|
|
20241209,163200,125761645,2655,2655,2655,2655,0
|
|
20241209,163100,125761645,2655,2655,2655,2655,0
|
|
20241209,163000,125761645,2655,2655,2655,2655,0
|
|
20241209,162900,125761645,2655,2655,2655,2655,0
|
|
20241209,162800,125761645,2655,2655,2655,2655,650
|
|
20241209,162700,125761645,2655,2655,2655,2655,0
|
|
20241209,162600,125761645,2655,2655,2655,2655,0
|
|
20241209,162500,125761645,2655,2655,2655,2655,0
|
|
20241209,162400,125761645,2655,2655,2655,2655,0
|
|
20241209,162300,125761645,2655,2655,2655,2655,0
|
|
20241209,162200,125761645,2655,2655,2655,2655,0
|
|
20241209,162100,125761645,2655,2655,2655,2655,0
|
|
20241209,162000,125761645,2655,2655,2655,2655,0
|
|
20241209,161900,125761645,2655,2655,2655,2655,0
|
|
20241209,161800,125761645,2655,2655,2655,2655,0
|
|
20241209,161700,125761645,2655,2655,2655,2655,0
|
|
20241209,161600,125761645,2655,2655,2655,2655,0
|
|
20241209,161500,125761645,2655,2655,2655,2655,0
|
|
20241209,161400,125761645,2655,2655,2655,2655,0
|
|
20241209,161300,125761645,2655,2655,2655,2655,0
|
|
20241209,161200,125761645,2655,2655,2655,2655,0
|
|
20241209,161100,125761645,2655,2655,2655,2655,0
|
|
20241209,161000,125761645,2655,2655,2655,2655,0
|
|
20241209,160900,125761645,2655,2655,2655,2655,0
|
|
20241209,160800,125761645,2655,2655,2655,2655,0
|
|
20241209,160700,125761645,2655,2655,2655,2655,0
|
|
20241209,160600,125761645,2655,2655,2655,2655,0
|
|
20241209,160500,125761645,2655,2655,2655,2655,0
|
|
20241209,160400,125761645,2655,2655,2655,2655,0
|
|
20241209,160300,125761645,2655,2655,2655,2655,0
|
|
20241209,160200,125761645,2655,2655,2655,2655,0
|
|
20241209,160100,125761645,2655,2655,2655,2655,0
|
|
20241209,160000,125761645,2655,2655,2655,2655,0
|
|
20241209,155900,125761645,2655,2655,2655,2655,0
|
|
20241209,155800,125761645,2655,2655,2655,2655,650
|
|
20241209,155700,125761645,2655,2655,2655,2655,0
|
|
20241209,155600,125761645,2655,2655,2655,2655,0
|
|
20241209,155500,125761645,2655,2655,2655,2655,0
|
|
20241209,155400,125761645,2655,2655,2655,2655,0
|
|
20241209,155300,125761645,2655,2655,2655,2655,0
|
|
20241209,155200,125761645,2655,2655,2655,2655,0
|
|
20241209,155100,125761645,2655,2655,2655,2655,0
|
|
20241209,155000,125761645,2655,2655,2655,2655,0
|
|
20241209,154900,125761645,2655,2655,2655,2655,0
|
|
20241209,154800,125761645,2655,2655,2655,2655,0
|
|
20241209,154700,125761645,2655,2655,2655,2655,0
|
|
20241209,154600,125761645,2655,2655,2655,2655,0
|
|
20241209,154500,125761645,2655,2655,2655,2655,0
|
|
20241209,154400,125761645,2655,2655,2655,2655,0
|
|
20241209,154300,125761645,2655,2655,2655,2655,0
|
|
20241209,154200,125761645,2655,2655,2655,2655,0
|
|
20241209,154100,125761645,2655,2655,2655,2655,0
|
|
20241209,154000,125761645,2655,2655,2655,2655,0
|
|
20241209,153900,125761645,2655,2655,2655,2655,0
|
|
20241209,153800,125761645,2655,2655,2655,2655,0
|
|
20241209,153700,125761645,2655,2655,2655,2655,0
|
|
20241209,153600,125761645,2655,2655,2655,2655,0
|
|
20241209,153500,125761645,2655,2655,2655,2655,0
|
|
20241209,153400,125761645,2655,2655,2655,2655,0
|
|
20241209,153300,125761645,2655,2655,2655,2655,0
|
|
20241209,153200,125761645,2655,2655,2655,2655,0
|
|
20241209,153100,125761645,2655,2655,2655,2655,0
|
|
20241209,153000,125761645,2655,2655,2655,2655,650
|
|
20241209,152900,124035895,2685,2685,2685,2685,0
|
|
20241209,152800,124035895,2685,2685,2685,2685,0
|
|
20241209,152700,124035895,2685,2685,2685,2685,0
|
|
20241209,152600,124035895,2685,2685,2685,2685,0
|
|
20241209,152500,124035895,2685,2685,2685,2685,0
|
|
20241209,152400,124035895,2685,2685,2685,2685,0
|
|
20241209,152300,124035895,2685,2685,2685,2685,0
|
|
20241209,152200,124035895,2685,2685,2685,2685,0
|
|
20241209,152100,124035895,2685,2685,2685,2685,0
|
|
20241209,152000,124035895,2685,2685,2685,2685,0
|
|
20241209,151900,124035895,2685,2685,2685,2685,0
|
|
20241209,151800,124035895,2685,2655,2685,2655,1570
|
|
20241209,151700,119841190,2685,2685,2685,2685,0
|
|
20241209,151600,119841190,2685,2685,2685,2685,0
|
|
20241209,151500,119841190,2685,2685,2685,2685,0
|
|
20241209,151400,119841190,2685,2670,2685,2670,759
|
|
20241209,151300,117804620,2670,2670,2670,2670,0
|
|
20241209,151200,117804620,2670,2670,2670,2670,0
|
|
20241209,151100,117804620,2670,2670,2670,2670,0
|
|
20241209,151000,117804620,2670,2670,2670,2670,0
|
|
20241209,150900,117804620,2670,2665,2670,2665,10
|
|
20241209,150800,117777940,2660,2660,2660,2660,0
|
|
20241209,150700,117777940,2660,2660,2660,2660,0
|
|
20241209,150600,117777940,2660,2660,2660,2660,0
|
|
20241209,150500,117777940,2660,2660,2660,2660,785
|
|
20241209,150400,115689840,2660,2660,2660,2660,5
|
|
20241209,150300,115676540,2640,2640,2640,2640,252
|
|
20241209,150200,115011260,2645,2645,2645,2645,0
|
|
20241209,150100,115011260,2645,2645,2645,2645,0
|
|
20241209,150000,115011260,2645,2645,2645,2645,0
|
|
20241209,145900,115011260,2645,2645,2645,2645,0
|
|
20241209,145800,115011260,2645,2645,2645,2645,0
|
|
20241209,145700,115011260,2645,2645,2645,2645,377
|
|
20241209,145600,114014095,2640,2640,2640,2640,0
|
|
20241209,145500,114014095,2640,2640,2640,2640,0
|
|
20241209,145400,114014095,2640,2640,2640,2640,0
|
|
20241209,145300,114014095,2640,2640,2640,2640,0
|
|
20241209,145200,114014095,2640,2640,2640,2640,1000
|
|
20241209,145100,111374095,2640,2640,2640,2640,0
|
|
20241209,145000,111374095,2640,2640,2640,2640,0
|
|
20241209,144900,111374095,2640,2640,2640,2640,0
|
|
20241209,144800,111374095,2640,2640,2640,2640,500
|
|
20241209,144700,110054095,2640,2640,2640,2640,0
|
|
20241209,144600,110054095,2640,2640,2640,2640,391
|
|
20241209,144500,109021855,2640,2640,2640,2640,0
|
|
20241209,144400,109021855,2640,2640,2640,2640,0
|
|
20241209,144300,109021855,2640,2645,2645,2640,200
|
|
20241209,144200,108492955,2640,2640,2640,2640,0
|
|
20241209,144100,108492955,2640,2645,2645,2640,200
|
|
20241209,144000,107964055,2640,2645,2645,2640,369
|
|
20241209,143900,106989445,2660,2660,2660,2660,4
|
|
20241209,143800,106978805,2650,2650,2650,2650,0
|
|
20241209,143700,106978805,2650,2650,2650,2650,0
|
|
20241209,143600,106978805,2650,2650,2650,2650,9
|
|
20241209,143500,106954955,2650,2650,2650,2650,12
|
|
20241209,143400,106923155,2665,2660,2665,2660,40
|
|
20241209,143300,106816655,2660,2660,2660,2660,20
|
|
20241209,143200,106763455,2660,2660,2660,2660,0
|
|
20241209,143100,106763455,2660,2660,2660,2660,0
|
|
20241209,143000,106763455,2660,2660,2660,2660,0
|
|
20241209,142900,106763455,2660,2660,2660,2660,0
|
|
20241209,142800,106763455,2660,2660,2660,2660,0
|
|
20241209,142700,106763455,2660,2660,2660,2660,0
|
|
20241209,142600,106763455,2660,2660,2660,2660,0
|
|
20241209,142500,106763455,2660,2660,2660,2660,10
|
|
20241209,142400,106736855,2660,2660,2660,2660,0
|
|
20241209,142300,106736855,2660,2660,2660,2660,0
|
|
20241209,142200,106736855,2660,2660,2660,2660,0
|
|
20241209,142100,106736855,2660,2660,2660,2660,0
|
|
20241209,142000,106736855,2660,2660,2660,2660,0
|
|
20241209,141900,106736855,2660,2660,2660,2660,500
|
|
20241209,141800,105406855,2650,2650,2650,2650,0
|
|
20241209,141700,105406855,2650,2650,2650,2650,0
|
|
20241209,141600,105406855,2650,2650,2650,2650,0
|
|
20241209,141500,105406855,2650,2655,2655,2650,188
|
|
20241209,141400,104908155,2660,2660,2660,2660,0
|
|
20241209,141300,104908155,2660,2660,2660,2660,0
|
|
20241209,141200,104908155,2660,2660,2660,2660,0
|
|
20241209,141100,104908155,2660,2660,2660,2660,0
|
|
20241209,141000,104908155,2660,2660,2660,2660,30
|
|
20241209,140900,104828355,2660,2660,2660,2660,0
|
|
20241209,140800,104828355,2660,2660,2660,2660,0
|
|
20241209,140700,104828355,2660,2660,2660,2660,200
|
|
20241209,140600,104296355,2660,2660,2660,2660,0
|
|
20241209,140500,104296355,2660,2660,2660,2660,0
|
|
20241209,140400,104296355,2660,2660,2660,2660,0
|
|
20241209,140300,104296355,2660,2660,2660,2660,0
|
|
20241209,140200,104296355,2660,2660,2660,2660,0
|
|
20241209,140100,104296355,2660,2660,2660,2660,0
|
|
20241209,140000,104296355,2660,2660,2660,2660,0
|
|
20241209,135900,104296355,2660,2660,2660,2660,0
|
|
20241209,135800,104296355,2660,2660,2660,2660,0
|
|
20241209,135700,104296355,2660,2660,2660,2660,0
|
|
20241209,135600,104296355,2660,2660,2660,2660,0
|
|
20241209,135500,104296355,2660,2660,2660,2660,0
|
|
20241209,135400,104296355,2660,2660,2660,2660,0
|
|
20241209,135300,104296355,2660,2655,2660,2655,123
|
|
20241209,135200,103969735,2645,2645,2645,2645,0
|
|
20241209,135100,103969735,2645,2645,2645,2645,0
|
|
20241209,135000,103969735,2645,2645,2645,2645,0
|
|
20241209,134900,103969735,2645,2645,2645,2645,34
|
|
20241209,134800,103879805,2645,2645,2645,2645,700
|
|
20241209,134700,102028305,2645,2645,2645,2645,0
|
|
20241209,134600,102028305,2645,2650,2655,2645,766
|
|
20241209,134500,100000295,2645,2645,2645,2645,0
|
|
20241209,134400,100000295,2645,2645,2645,2645,0
|
|
20241209,134300,100000295,2645,2645,2645,2645,0
|
|
20241209,134200,100000295,2645,2645,2645,2645,0
|
|
20241209,134100,100000295,2645,2645,2645,2645,0
|
|
20241209,134000,100000295,2645,2645,2645,2645,5
|
|
20241209,133900,99987070,2645,2645,2645,2645,0
|
|
20241209,133800,99987070,2645,2645,2645,2645,89
|
|
20241209,133700,99751665,2635,2635,2635,2635,274
|
|
20241209,133600,99029675,2635,2635,2635,2635,0
|
|
20241209,133500,99029675,2635,2635,2635,2635,0
|
|
20241209,133400,99029675,2635,2635,2635,2635,0
|
|
20241209,133300,99029675,2635,2635,2635,2635,0
|
|
20241209,133200,99029675,2635,2635,2635,2635,0
|
|
20241209,133100,99029675,2635,2635,2635,2635,0
|
|
20241209,133000,99029675,2635,2635,2635,2635,0
|
|
20241209,132900,99029675,2635,2635,2635,2635,0
|
|
20241209,132800,99029675,2635,2635,2635,2635,0
|
|
20241209,132700,99029675,2635,2645,2645,2635,28
|
|
20241209,132600,98955745,2635,2635,2635,2635,0
|
|
20241209,132500,98955745,2635,2635,2635,2635,51
|
|
20241209,132400,98821360,2640,2640,2640,2640,0
|
|
20241209,132300,98821360,2640,2640,2640,2640,0
|
|
20241209,132200,98821360,2640,2640,2640,2640,0
|
|
20241209,132100,98821360,2640,2640,2640,2640,0
|
|
20241209,132000,98821360,2640,2640,2640,2640,0
|
|
20241209,131900,98821360,2640,2640,2640,2640,0
|
|
20241209,131800,98821360,2640,2640,2640,2640,10
|
|
20241209,131700,98794960,2640,2630,2640,2630,623
|
|
20241209,131600,97153410,2630,2630,2630,2630,0
|
|
20241209,131500,97153410,2630,2630,2630,2630,0
|
|
20241209,131400,97153410,2630,2630,2630,2630,0
|
|
20241209,131300,97153410,2630,2630,2630,2630,0
|
|
20241209,131200,97153410,2630,2630,2630,2630,0
|
|
20241209,131100,97153410,2630,2630,2630,2630,0
|
|
20241209,131000,97153410,2630,2630,2630,2630,0
|
|
20241209,130900,97153410,2630,2630,2630,2630,0
|
|
20241209,130800,97153410,2630,2630,2630,2630,0
|
|
20241209,130700,97153410,2630,2630,2630,2630,29
|
|
20241209,130600,97077140,2615,2615,2615,2615,0
|
|
20241209,130500,97077140,2615,2615,2615,2615,480
|
|
20241209,130400,95821940,2615,2615,2615,2615,520
|
|
20241209,130300,94462140,2615,2615,2615,2615,400
|
|
20241209,130200,93416140,2615,2620,2620,2610,1416
|
|
20241209,130100,89712880,2615,2615,2615,2615,0
|
|
20241209,130000,89712880,2615,2615,2615,2615,1
|
|
20241209,125900,89710265,2615,2615,2615,2615,0
|
|
20241209,125800,89710265,2615,2615,2615,2615,300
|
|
20241209,125700,88925765,2620,2620,2620,2620,151
|
|
20241209,125600,88530145,2630,2640,2640,2610,1882
|
|
20241209,125500,83599980,2650,2635,2650,2635,20
|
|
20241209,125400,83547130,2635,2635,2635,2635,0
|
|
20241209,125300,83547130,2635,2635,2635,2635,0
|
|
20241209,125200,83547130,2635,2635,2635,2635,0
|
|
20241209,125100,83547130,2635,2635,2635,2635,210
|
|
20241209,125000,82993780,2640,2640,2640,2640,0
|
|
20241209,124900,82993780,2640,2640,2640,2640,0
|
|
20241209,124800,82993780,2640,2670,2670,2635,7262
|
|
20241209,124700,63776115,2685,2685,2685,2685,0
|
|
20241209,124600,63776115,2685,2685,2685,2685,0
|
|
20241209,124500,63776115,2685,2685,2685,2685,0
|
|
20241209,124400,63776115,2685,2685,2685,2685,0
|
|
20241209,124300,63776115,2685,2685,2685,2685,4
|
|
20241209,124200,63765375,2685,2685,2685,2685,2
|
|
20241209,124100,63760005,2665,2665,2665,2665,0
|
|
20241209,124000,63760005,2665,2665,2665,2665,0
|
|
20241209,123900,63760005,2665,2665,2665,2665,0
|
|
20241209,123800,63760005,2665,2665,2665,2665,0
|
|
20241209,123700,63760005,2665,2665,2665,2665,0
|
|
20241209,123600,63760005,2665,2685,2690,2665,22
|
|
20241209,123500,63700910,2680,2680,2680,2680,0
|
|
20241209,123400,63700910,2680,2680,2680,2680,0
|
|
20241209,123300,63700910,2680,2680,2680,2680,0
|
|
20241209,123200,63700910,2680,2680,2680,2680,0
|
|
20241209,123100,63700910,2680,2680,2680,2680,0
|
|
20241209,123000,63700910,2680,2680,2680,2680,0
|
|
20241209,122900,63700910,2680,2680,2680,2680,0
|
|
20241209,122800,63700910,2680,2680,2680,2680,0
|
|
20241209,122700,63700910,2680,2680,2680,2680,0
|
|
20241209,122600,63700910,2680,2680,2680,2680,0
|
|
20241209,122500,63700910,2680,2680,2680,2680,0
|
|
20241209,122400,63700910,2680,2680,2680,2680,0
|
|
20241209,122300,63700910,2680,2680,2680,2680,0
|
|
20241209,122200,63700910,2680,2680,2680,2680,0
|
|
20241209,122100,63700910,2680,2680,2680,2680,0
|
|
20241209,122000,63700910,2680,2680,2680,2680,1
|
|
20241209,121900,63698230,2660,2660,2660,2660,0
|
|
20241209,121800,63698230,2660,2660,2660,2660,0
|
|
20241209,121700,63698230,2660,2660,2660,2660,0
|
|
20241209,121600,63698230,2660,2660,2660,2660,0
|
|
20241209,121500,63698230,2660,2660,2660,2660,0
|
|
20241209,121400,63698230,2660,2660,2660,2660,0
|
|
20241209,121300,63698230,2660,2660,2660,2660,0
|
|
20241209,121200,63698230,2660,2660,2660,2660,0
|
|
20241209,121100,63698230,2660,2660,2660,2660,500
|
|
20241209,121000,62368230,2685,2685,2685,2685,0
|
|
20241209,120900,62368230,2685,2685,2685,2685,5
|
|
20241209,120800,62354805,2675,2675,2675,2675,0
|
|
20241209,120700,62354805,2675,2675,2675,2675,0
|
|
20241209,120600,62354805,2675,2675,2675,2675,0
|
|
20241209,120500,62354805,2675,2670,2675,2670,137
|
|
20241209,120400,61988965,2660,2660,2660,2660,0
|
|
20241209,120300,61988965,2660,2660,2660,2660,0
|
|
20241209,120200,61988965,2660,2660,2660,2660,0
|
|
20241209,120100,61988965,2660,2660,2660,2660,6
|
|
20241209,120000,61973005,2665,2665,2665,2665,0
|
|
20241209,115900,61973005,2665,2665,2665,2665,0
|
|
20241209,115800,61973005,2665,2665,2665,2665,0
|
|
20241209,115700,61973005,2665,2665,2665,2665,0
|
|
20241209,115600,61973005,2665,2665,2665,2665,0
|
|
20241209,115500,61973005,2665,2665,2665,2665,10
|
|
20241209,115400,61946355,2660,2660,2660,2660,0
|
|
20241209,115300,61946355,2660,2660,2660,2660,0
|
|
20241209,115200,61946355,2660,2660,2660,2660,278
|
|
20241209,115100,61206875,2655,2655,2655,2655,260
|
|
20241209,115000,60516575,2650,2650,2650,2650,0
|
|
20241209,114900,60516575,2650,2650,2650,2650,0
|
|
20241209,114800,60516575,2650,2650,2650,2650,0
|
|
20241209,114700,60516575,2650,2650,2650,2650,0
|
|
20241209,114600,60516575,2650,2670,2670,2650,3500
|
|
20241209,114500,51207995,2670,2670,2670,2670,0
|
|
20241209,114400,51207995,2670,2670,2670,2670,0
|
|
20241209,114300,51207995,2670,2670,2670,2670,0
|
|
20241209,114200,51207995,2670,2670,2670,2670,0
|
|
20241209,114100,51207995,2670,2670,2670,2670,2
|
|
20241209,114000,51202655,2670,2670,2670,2670,529
|
|
20241209,113900,49790225,2670,2670,2670,2670,0
|
|
20241209,113800,49790225,2670,2670,2670,2670,0
|
|
20241209,113700,49790225,2670,2670,2670,2670,0
|
|
20241209,113600,49790225,2670,2670,2670,2670,57
|
|
20241209,113500,49638035,2670,2670,2670,2670,0
|
|
20241209,113400,49638035,2670,2670,2670,2670,0
|
|
20241209,113300,49638035,2670,2670,2670,2670,0
|
|
20241209,113200,49638035,2670,2670,2670,2670,110
|
|
20241209,113100,49344335,2670,2680,2680,2670,116
|
|
20241209,113000,49034515,2675,2675,2675,2675,0
|
|
20241209,112900,49034515,2675,2675,2675,2675,6
|
|
20241209,112800,49018465,2675,2675,2675,2675,200
|
|
20241209,112700,48483465,2670,2670,2670,2670,0
|
|
20241209,112600,48483465,2670,2670,2670,2670,5
|
|
20241209,112500,48470115,2670,2670,2670,2670,0
|
|
20241209,112400,48470115,2670,2670,2670,2670,0
|
|
20241209,112300,48470115,2670,2670,2670,2670,0
|
|
20241209,112200,48470115,2670,2670,2670,2670,0
|
|
20241209,112100,48470115,2670,2680,2680,2670,3000
|
|
20241209,112000,40454170,2680,2680,2680,2680,0
|
|
20241209,111900,40454170,2680,2680,2680,2680,0
|
|
20241209,111800,40454170,2680,2680,2680,2680,653
|
|
20241209,111700,38704130,2680,2680,2680,2680,0
|
|
20241209,111600,38704130,2680,2680,2680,2680,0
|
|
20241209,111500,38704130,2680,2680,2680,2680,0
|
|
20241209,111400,38704130,2680,2680,2680,2680,0
|
|
20241209,111300,38704130,2680,2680,2680,2680,0
|
|
20241209,111200,38704130,2680,2680,2680,2680,0
|
|
20241209,111100,38704130,2680,2680,2680,2680,550
|
|
20241209,111000,37230130,2680,2680,2680,2680,0
|
|
20241209,110900,37230130,2680,2680,2680,2680,50
|
|
20241209,110800,37096130,2680,2680,2680,2680,0
|
|
20241209,110700,37096130,2680,2680,2680,2680,200
|
|
20241209,110600,36560130,2690,2690,2690,2690,0
|
|
20241209,110500,36560130,2690,2675,2690,2675,12
|
|
20241209,110400,36528000,2675,2675,2675,2675,8
|
|
20241209,110300,36506600,2675,2675,2675,2675,0
|
|
20241209,110200,36506600,2675,2675,2675,2675,0
|
|
20241209,110100,36506600,2675,2675,2675,2675,1
|
|
20241209,110000,36503925,2675,2690,2690,2675,97
|
|
20241209,105900,36244030,2690,2690,2690,2690,0
|
|
20241209,105800,36244030,2690,2690,2690,2690,0
|
|
20241209,105700,36244030,2690,2690,2690,2690,0
|
|
20241209,105600,36244030,2690,2690,2690,2690,0
|
|
20241209,105500,36244030,2690,2690,2690,2690,0
|
|
20241209,105400,36244030,2690,2690,2690,2690,0
|
|
20241209,105300,36244030,2690,2690,2690,2690,0
|
|
20241209,105200,36244030,2690,2690,2690,2690,0
|
|
20241209,105100,36244030,2690,2690,2690,2690,0
|
|
20241209,105000,36244030,2690,2690,2690,2690,0
|
|
20241209,104900,36244030,2690,2690,2690,2690,29
|
|
20241209,104800,36166020,2675,2675,2675,2675,0
|
|
20241209,104700,36166020,2675,2675,2675,2675,0
|
|
20241209,104600,36166020,2675,2675,2675,2675,0
|
|
20241209,104500,36166020,2675,2675,2675,2675,0
|
|
20241209,104400,36166020,2675,2675,2675,2675,0
|
|
20241209,104300,36166020,2675,2675,2675,2675,0
|
|
20241209,104200,36166020,2675,2675,2675,2675,0
|
|
20241209,104100,36166020,2675,2675,2675,2675,0
|
|
20241209,104000,36166020,2675,2675,2675,2675,0
|
|
20241209,103900,36166020,2675,2675,2675,2675,0
|
|
20241209,103800,36166020,2675,2675,2675,2675,0
|
|
20241209,103700,36166020,2675,2680,2680,2675,148
|
|
20241209,103600,35770070,2675,2675,2675,2675,0
|
|
20241209,103500,35770070,2675,2685,2685,2675,1578
|
|
20241209,103400,31539110,2690,2690,2690,2690,0
|
|
20241209,103300,31539110,2690,2690,2690,2690,0
|
|
20241209,103200,31539110,2690,2690,2690,2690,5
|
|
20241209,103100,31525660,2690,2690,2690,2690,0
|
|
20241209,103000,31525660,2690,2690,2690,2690,0
|
|
20241209,102900,31525660,2690,2690,2690,2690,0
|
|
20241209,102800,31525660,2690,2690,2690,2690,0
|
|
20241209,102700,31525660,2690,2690,2690,2690,0
|
|
20241209,102600,31525660,2690,2690,2690,2690,0
|
|
20241209,102500,31525660,2690,2690,2690,2690,0
|
|
20241209,102400,31525660,2690,2690,2690,2690,104
|
|
20241209,102300,31245900,2685,2685,2685,2685,0
|
|
20241209,102200,31245900,2685,2685,2685,2685,0
|
|
20241209,102100,31245900,2685,2685,2685,2685,4
|
|
20241209,102000,31235160,2690,2690,2690,2690,0
|
|
20241209,101900,31235160,2690,2690,2690,2690,0
|
|
20241209,101800,31235160,2690,2690,2690,2690,0
|
|
20241209,101700,31235160,2690,2690,2690,2690,0
|
|
20241209,101600,31235160,2690,2690,2690,2690,2
|
|
20241209,101500,31229780,2690,2690,2690,2690,1
|
|
20241209,101400,31227090,2675,2675,2675,2675,0
|
|
20241209,101300,31227090,2675,2675,2675,2675,0
|
|
20241209,101200,31227090,2675,2675,2675,2675,37
|
|
20241209,101100,31128115,2695,2695,2695,2695,0
|
|
20241209,101000,31128115,2695,2685,2695,2675,2618
|
|
20241209,100900,24117375,2685,2685,2685,2685,450
|
|
20241209,100800,22909125,2695,2695,2695,2695,25
|
|
20241209,100700,22841750,2685,2685,2685,2685,0
|
|
20241209,100600,22841750,2685,2685,2685,2685,0
|
|
20241209,100500,22841750,2685,2685,2685,2685,0
|
|
20241209,100400,22841750,2685,2690,2690,2685,500
|
|
20241209,100300,21497200,2695,2695,2695,2695,0
|
|
20241209,100200,21497200,2695,2685,2695,2685,757
|
|
20241209,100100,19464625,2685,2690,2690,2685,1403
|
|
20241209,100000,15697290,2690,2690,2690,2690,0
|
|
20241209,095900,15697290,2690,2690,2690,2690,109
|
|
20241209,095800,15404080,2690,2690,2690,2690,0
|
|
20241209,095700,15404080,2690,2715,2720,2690,1204
|
|
20241209,095600,12162380,2695,2695,2695,2695,0
|
|
20241209,095500,12162380,2695,2695,2695,2695,0
|
|
20241209,095400,12162380,2695,2695,2695,2695,0
|
|
20241209,095300,12162380,2695,2695,2695,2695,0
|
|
20241209,095200,12162380,2695,2695,2695,2695,100
|
|
20241209,095100,11892880,2700,2700,2700,2700,0
|
|
20241209,095000,11892880,2700,2700,2700,2700,88
|
|
20241209,094900,11655280,2720,2720,2720,2720,0
|
|
20241209,094800,11655280,2720,2720,2720,2720,1
|
|
20241209,094700,11652560,2720,2720,2720,2720,0
|
|
20241209,094600,11652560,2720,2720,2720,2720,1
|
|
20241209,094500,11649840,2700,2700,2700,2700,12
|
|
20241209,094400,11617440,2700,2700,2700,2700,162
|
|
20241209,094300,11180040,2700,2710,2710,2700,102
|
|
20241209,094200,10904620,2700,2700,2700,2700,117
|
|
20241209,094100,10588720,2700,2700,2700,2700,0
|
|
20241209,094000,10588720,2700,2700,2700,2700,224
|
|
20241209,093900,9983920,2700,2700,2700,2700,0
|
|
20241209,093800,9983920,2700,2700,2700,2700,0
|
|
20241209,093700,9983920,2700,2700,2700,2700,24
|
|
20241209,093600,9919120,2700,2700,2700,2700,0
|
|
20241209,093500,9919120,2700,2700,2700,2700,0
|
|
20241209,093400,9919120,2700,2700,2700,2700,24
|
|
20241209,093300,9854320,2700,2700,2700,2700,3
|
|
20241209,093200,9846220,2700,2705,2705,2700,101
|
|
20241209,093100,9573515,2700,2700,2700,2700,0
|
|
20241209,093000,9573515,2700,2700,2700,2700,100
|
|
20241209,092900,9303515,2700,2700,2700,2700,16
|
|
20241209,092800,9260315,2720,2720,2720,2720,0
|
|
20241209,092700,9260315,2720,2720,2720,2720,0
|
|
20241209,092600,9260315,2720,2720,2720,2720,0
|
|
20241209,092500,9260315,2720,2720,2720,2720,0
|
|
20241209,092400,9260315,2720,2720,2720,2720,0
|
|
20241209,092300,9260315,2720,2720,2720,2720,0
|
|
20241209,092200,9260315,2720,2720,2720,2720,0
|
|
20241209,092100,9260315,2720,2720,2720,2720,1
|
|
20241209,092000,9257595,2730,2730,2730,2730,2
|
|
20241209,091900,9252135,2700,2700,2700,2700,200
|
|
20241209,091800,8712135,2700,2700,2700,2700,0
|
|
20241209,091700,8712135,2700,2700,2700,2700,30
|
|
20241209,091600,8631135,2700,2700,2700,2700,524
|
|
20241209,091500,7216335,2700,2700,2700,2700,0
|
|
20241209,091400,7216335,2700,2700,2700,2700,0
|
|
20241209,091300,7216335,2700,2715,2715,2700,422
|
|
20241209,091200,6072715,2740,2740,2740,2740,0
|
|
20241209,091100,6072715,2740,2740,2740,2740,0
|
|
20241209,091000,6072715,2740,2700,2740,2700,1046
|
|
20241209,090900,3217005,2700,2700,2700,2700,0
|
|
20241209,090800,3217005,2700,2700,2700,2700,0
|
|
20241209,090700,3217005,2700,2700,2700,2700,45
|
|
20241209,090600,3095505,2700,2715,2715,2700,25
|
|
20241209,090500,3027960,2705,2705,2705,2705,0
|
|
20241209,090400,3027960,2705,2705,2705,2705,26
|
|
20241209,090300,2957630,2705,2710,2710,2705,290
|
|
20241209,090200,2171835,2715,2715,2715,2715,20
|
|
20241209,090100,2117535,2735,2730,2735,2715,224
|
|
20241209,090000,1506995,2735,2740,2740,2735,550
|