629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,192600,19328515,2660,2660,2660,2660,134
|
|
20241205,192500,19328515,2660,2660,2660,2660,0
|
|
20241205,192400,19328515,2660,2660,2660,2660,0
|
|
20241205,192300,19328515,2660,2660,2660,2660,0
|
|
20241205,192200,19328515,2660,2660,2660,2660,0
|
|
20241205,192100,19328515,2660,2660,2660,2660,0
|
|
20241205,192000,19328515,2660,2660,2660,2660,0
|
|
20241205,191900,19328515,2660,2660,2660,2660,0
|
|
20241205,191800,19328515,2660,2660,2660,2660,0
|
|
20241205,191700,19328515,2660,2660,2660,2660,0
|
|
20241205,191600,19328515,2660,2660,2660,2660,0
|
|
20241205,191500,19328515,2660,2660,2660,2660,0
|
|
20241205,191400,19328515,2660,2660,2660,2660,0
|
|
20241205,191300,19328515,2660,2660,2660,2660,0
|
|
20241205,191200,19328515,2660,2660,2660,2660,0
|
|
20241205,191100,19328515,2660,2660,2660,2660,0
|
|
20241205,191000,19328515,2660,2660,2660,2660,0
|
|
20241205,190900,19328515,2660,2660,2660,2660,0
|
|
20241205,190800,19328515,2660,2660,2660,2660,0
|
|
20241205,190700,19328515,2660,2660,2660,2660,0
|
|
20241205,190600,19328515,2660,2660,2660,2660,0
|
|
20241205,190500,19328515,2660,2660,2660,2660,0
|
|
20241205,190400,19328515,2660,2660,2660,2660,0
|
|
20241205,190300,19328515,2660,2660,2660,2660,0
|
|
20241205,190200,19328515,2660,2660,2660,2660,0
|
|
20241205,190100,19328515,2660,2660,2660,2660,0
|
|
20241205,190000,19328515,2660,2660,2660,2660,0
|
|
20241205,185900,19328515,2660,2660,2660,2660,0
|
|
20241205,185800,19328515,2660,2660,2660,2660,0
|
|
20241205,185700,19328515,2660,2660,2660,2660,0
|
|
20241205,185600,19328515,2660,2660,2660,2660,134
|
|
20241205,185500,19328515,2660,2660,2660,2660,0
|
|
20241205,185400,19328515,2660,2660,2660,2660,0
|
|
20241205,185300,19328515,2660,2660,2660,2660,0
|
|
20241205,185200,19328515,2660,2660,2660,2660,0
|
|
20241205,185100,19328515,2660,2660,2660,2660,0
|
|
20241205,185000,19328515,2660,2660,2660,2660,0
|
|
20241205,184900,19328515,2660,2660,2660,2660,0
|
|
20241205,184800,19328515,2660,2660,2660,2660,0
|
|
20241205,184700,19328515,2660,2660,2660,2660,0
|
|
20241205,184600,19328515,2660,2660,2660,2660,0
|
|
20241205,184500,19328515,2660,2660,2660,2660,0
|
|
20241205,184400,19328515,2660,2660,2660,2660,0
|
|
20241205,184300,19328515,2660,2660,2660,2660,0
|
|
20241205,184200,19328515,2660,2660,2660,2660,0
|
|
20241205,184100,19328515,2660,2660,2660,2660,0
|
|
20241205,184000,19328515,2660,2660,2660,2660,0
|
|
20241205,183900,19328515,2660,2660,2660,2660,0
|
|
20241205,183800,19328515,2660,2660,2660,2660,0
|
|
20241205,183700,19328515,2660,2660,2660,2660,0
|
|
20241205,183600,19328515,2660,2660,2660,2660,0
|
|
20241205,183500,19328515,2660,2660,2660,2660,0
|
|
20241205,183400,19328515,2660,2660,2660,2660,0
|
|
20241205,183300,19328515,2660,2660,2660,2660,0
|
|
20241205,183200,19328515,2660,2660,2660,2660,0
|
|
20241205,183100,19328515,2660,2660,2660,2660,0
|
|
20241205,183000,19328515,2660,2660,2660,2660,0
|
|
20241205,182900,19328515,2660,2660,2660,2660,0
|
|
20241205,182800,19328515,2660,2660,2660,2660,0
|
|
20241205,182700,19328515,2660,2660,2660,2660,0
|
|
20241205,182600,19328515,2660,2660,2660,2660,134
|
|
20241205,182500,19328515,2660,2660,2660,2660,0
|
|
20241205,182400,19328515,2660,2660,2660,2660,0
|
|
20241205,182300,19328515,2660,2660,2660,2660,0
|
|
20241205,182200,19328515,2660,2660,2660,2660,0
|
|
20241205,182100,19328515,2660,2660,2660,2660,0
|
|
20241205,182000,19328515,2660,2660,2660,2660,0
|
|
20241205,181900,19328515,2660,2660,2660,2660,0
|
|
20241205,181800,19328515,2660,2660,2660,2660,0
|
|
20241205,181700,19328515,2660,2660,2660,2660,0
|
|
20241205,181600,19328515,2660,2660,2660,2660,0
|
|
20241205,181500,19328515,2660,2660,2660,2660,0
|
|
20241205,181400,19328515,2660,2660,2660,2660,0
|
|
20241205,181300,19328515,2660,2660,2660,2660,0
|
|
20241205,181200,19328515,2660,2660,2660,2660,0
|
|
20241205,181100,19328515,2660,2660,2660,2660,0
|
|
20241205,181000,19328515,2660,2660,2660,2660,0
|
|
20241205,180900,19328515,2660,2660,2660,2660,0
|
|
20241205,180800,19328515,2660,2660,2660,2660,0
|
|
20241205,180700,19328515,2660,2660,2660,2660,0
|
|
20241205,180600,19328515,2660,2660,2660,2660,0
|
|
20241205,180500,19328515,2660,2660,2660,2660,0
|
|
20241205,180400,19328515,2660,2660,2660,2660,0
|
|
20241205,180300,19328515,2660,2660,2660,2660,0
|
|
20241205,180200,19328515,2660,2660,2660,2660,0
|
|
20241205,180100,19328515,2660,2660,2660,2660,0
|
|
20241205,180000,19328515,2660,2660,2660,2660,0
|
|
20241205,175900,19328515,2660,2660,2660,2660,0
|
|
20241205,175800,19328515,2660,2660,2660,2660,0
|
|
20241205,175700,19328515,2660,2660,2660,2660,0
|
|
20241205,175600,19328515,2660,2660,2660,2660,134
|
|
20241205,175500,19328515,2660,2660,2660,2660,0
|
|
20241205,175400,19328515,2660,2660,2660,2660,0
|
|
20241205,175300,19328515,2660,2660,2660,2660,0
|
|
20241205,175200,19328515,2660,2660,2660,2660,0
|
|
20241205,175100,19328515,2660,2660,2660,2660,0
|
|
20241205,175000,19328515,2660,2660,2660,2660,0
|
|
20241205,174900,19328515,2660,2660,2660,2660,0
|
|
20241205,174800,19328515,2660,2660,2660,2660,0
|
|
20241205,174700,19328515,2660,2660,2660,2660,0
|
|
20241205,174600,19328515,2660,2660,2660,2660,0
|
|
20241205,174500,19328515,2660,2660,2660,2660,0
|
|
20241205,174400,19328515,2660,2660,2660,2660,0
|
|
20241205,174300,19328515,2660,2660,2660,2660,0
|
|
20241205,174200,19328515,2660,2660,2660,2660,0
|
|
20241205,174100,19328515,2660,2660,2660,2660,0
|
|
20241205,174000,19328515,2660,2660,2660,2660,0
|
|
20241205,173900,19328515,2660,2660,2660,2660,0
|
|
20241205,173800,19328515,2660,2660,2660,2660,0
|
|
20241205,173700,19328515,2660,2660,2660,2660,0
|
|
20241205,173600,19328515,2660,2660,2660,2660,0
|
|
20241205,173500,19328515,2660,2660,2660,2660,0
|
|
20241205,173400,19328515,2660,2660,2660,2660,0
|
|
20241205,173300,19328515,2660,2660,2660,2660,0
|
|
20241205,173200,19328515,2660,2660,2660,2660,0
|
|
20241205,173100,19328515,2660,2660,2660,2660,0
|
|
20241205,173000,19328515,2660,2660,2660,2660,0
|
|
20241205,172900,19328515,2660,2660,2660,2660,0
|
|
20241205,172800,19328515,2660,2660,2660,2660,0
|
|
20241205,172700,19328515,2660,2660,2660,2660,0
|
|
20241205,172600,19328515,2660,2660,2660,2660,134
|
|
20241205,172500,19328515,2660,2660,2660,2660,0
|
|
20241205,172400,19328515,2660,2660,2660,2660,0
|
|
20241205,172300,19328515,2660,2660,2660,2660,0
|
|
20241205,172200,19328515,2660,2660,2660,2660,0
|
|
20241205,172100,19328515,2660,2660,2660,2660,0
|
|
20241205,172000,19328515,2660,2660,2660,2660,0
|
|
20241205,171900,19328515,2660,2660,2660,2660,0
|
|
20241205,171800,19328515,2660,2660,2660,2660,0
|
|
20241205,171700,19328515,2660,2660,2660,2660,0
|
|
20241205,171600,19328515,2660,2660,2660,2660,0
|
|
20241205,171500,19328515,2660,2660,2660,2660,0
|
|
20241205,171400,19328515,2660,2660,2660,2660,0
|
|
20241205,171300,19328515,2660,2660,2660,2660,0
|
|
20241205,171200,19328515,2660,2660,2660,2660,0
|
|
20241205,171100,19328515,2660,2660,2660,2660,0
|
|
20241205,171000,19328515,2660,2660,2660,2660,0
|
|
20241205,170900,19328515,2660,2660,2660,2660,0
|
|
20241205,170800,19328515,2660,2660,2660,2660,0
|
|
20241205,170700,19328515,2660,2660,2660,2660,0
|
|
20241205,170600,19328515,2660,2660,2660,2660,0
|
|
20241205,170500,19328515,2660,2660,2660,2660,0
|
|
20241205,170400,19328515,2660,2660,2660,2660,0
|
|
20241205,170300,19328515,2660,2660,2660,2660,0
|
|
20241205,170200,19328515,2660,2660,2660,2660,0
|
|
20241205,170100,19328515,2660,2660,2660,2660,0
|
|
20241205,170000,19328515,2660,2660,2660,2660,0
|
|
20241205,165900,19328515,2660,2660,2660,2660,0
|
|
20241205,165800,19328515,2660,2660,2660,2660,0
|
|
20241205,165700,19328515,2660,2660,2660,2660,0
|
|
20241205,165600,19328515,2660,2660,2660,2660,134
|
|
20241205,165500,19328515,2660,2660,2660,2660,0
|
|
20241205,165400,19328515,2660,2660,2660,2660,0
|
|
20241205,165300,19328515,2660,2660,2660,2660,0
|
|
20241205,165200,19328515,2660,2660,2660,2660,0
|
|
20241205,165100,19328515,2660,2660,2660,2660,0
|
|
20241205,165000,19328515,2660,2660,2660,2660,0
|
|
20241205,164900,19328515,2660,2660,2660,2660,0
|
|
20241205,164800,19328515,2660,2660,2660,2660,0
|
|
20241205,164700,19328515,2660,2660,2660,2660,0
|
|
20241205,164600,19328515,2660,2660,2660,2660,0
|
|
20241205,164500,19328515,2660,2660,2660,2660,0
|
|
20241205,164400,19328515,2660,2660,2660,2660,0
|
|
20241205,164300,19328515,2660,2660,2660,2660,0
|
|
20241205,164200,19328515,2660,2660,2660,2660,0
|
|
20241205,164100,19328515,2660,2660,2660,2660,0
|
|
20241205,164000,19328515,2660,2660,2660,2660,0
|
|
20241205,163900,19328515,2660,2660,2660,2660,0
|
|
20241205,163800,19328515,2660,2660,2660,2660,0
|
|
20241205,163700,19328515,2660,2660,2660,2660,0
|
|
20241205,163600,19328515,2660,2660,2660,2660,0
|
|
20241205,163500,19328515,2660,2660,2660,2660,0
|
|
20241205,163400,19328515,2660,2660,2660,2660,0
|
|
20241205,163300,19328515,2660,2660,2660,2660,0
|
|
20241205,163200,19328515,2660,2660,2660,2660,0
|
|
20241205,163100,19328515,2660,2660,2660,2660,0
|
|
20241205,163000,19328515,2660,2660,2660,2660,0
|
|
20241205,162900,19328515,2660,2660,2660,2660,0
|
|
20241205,162800,19328515,2660,2660,2660,2660,0
|
|
20241205,162700,19328515,2660,2660,2660,2660,0
|
|
20241205,162600,19328515,2660,2660,2660,2660,134
|
|
20241205,162500,19328515,2660,2660,2660,2660,0
|
|
20241205,162400,19328515,2660,2660,2660,2660,0
|
|
20241205,162300,19328515,2660,2660,2660,2660,0
|
|
20241205,162200,19328515,2660,2660,2660,2660,0
|
|
20241205,162100,19328515,2660,2660,2660,2660,0
|
|
20241205,162000,19328515,2660,2660,2660,2660,0
|
|
20241205,161900,19328515,2660,2660,2660,2660,0
|
|
20241205,161800,19328515,2660,2660,2660,2660,0
|
|
20241205,161700,19328515,2660,2660,2660,2660,0
|
|
20241205,161600,19328515,2660,2660,2660,2660,0
|
|
20241205,161500,19328515,2660,2660,2660,2660,0
|
|
20241205,161400,19328515,2660,2660,2660,2660,0
|
|
20241205,161300,19328515,2660,2660,2660,2660,0
|
|
20241205,161200,19328515,2660,2660,2660,2660,0
|
|
20241205,161100,19328515,2660,2660,2660,2660,0
|
|
20241205,161000,19328515,2660,2660,2660,2660,0
|
|
20241205,160900,19328515,2660,2660,2660,2660,0
|
|
20241205,160800,19328515,2660,2660,2660,2660,0
|
|
20241205,160700,19328515,2660,2660,2660,2660,0
|
|
20241205,160600,19328515,2660,2660,2660,2660,0
|
|
20241205,160500,19328515,2660,2660,2660,2660,0
|
|
20241205,160400,19328515,2660,2660,2660,2660,0
|
|
20241205,160300,19328515,2660,2660,2660,2660,0
|
|
20241205,160200,19328515,2660,2660,2660,2660,0
|
|
20241205,160100,19328515,2660,2660,2660,2660,0
|
|
20241205,160000,19328515,2660,2660,2660,2660,0
|
|
20241205,155900,19328515,2660,2660,2660,2660,0
|
|
20241205,155800,19328515,2660,2660,2660,2660,0
|
|
20241205,155700,19328515,2660,2660,2660,2660,0
|
|
20241205,155600,19328515,2660,2660,2660,2660,134
|
|
20241205,155500,19328515,2660,2660,2660,2660,0
|
|
20241205,155400,19328515,2660,2660,2660,2660,0
|
|
20241205,155300,19328515,2660,2660,2660,2660,0
|
|
20241205,155200,19328515,2660,2660,2660,2660,0
|
|
20241205,155100,19328515,2660,2660,2660,2660,0
|
|
20241205,155000,19328515,2660,2660,2660,2660,0
|
|
20241205,154900,19328515,2660,2660,2660,2660,0
|
|
20241205,154800,19328515,2660,2660,2660,2660,0
|
|
20241205,154700,19328515,2660,2660,2660,2660,0
|
|
20241205,154600,19328515,2660,2660,2660,2660,0
|
|
20241205,154500,19328515,2660,2660,2660,2660,0
|
|
20241205,154400,19328515,2660,2660,2660,2660,0
|
|
20241205,154300,19328515,2660,2660,2660,2660,0
|
|
20241205,154200,19328515,2660,2660,2660,2660,0
|
|
20241205,154100,19328515,2660,2660,2660,2660,0
|
|
20241205,154000,19328515,2660,2660,2660,2660,0
|
|
20241205,153900,19328515,2660,2660,2660,2660,0
|
|
20241205,153800,19328515,2660,2660,2660,2660,0
|
|
20241205,153700,19328515,2660,2660,2660,2660,0
|
|
20241205,153600,19328515,2660,2660,2660,2660,0
|
|
20241205,153500,19328515,2660,2660,2660,2660,0
|
|
20241205,153400,19328515,2660,2660,2660,2660,0
|
|
20241205,153300,19328515,2660,2660,2660,2660,0
|
|
20241205,153200,19328515,2660,2660,2660,2660,0
|
|
20241205,153100,19328515,2660,2660,2660,2660,0
|
|
20241205,153000,19328515,2660,2660,2660,2660,134
|
|
20241205,152900,18972075,2660,2660,2660,2660,0
|
|
20241205,152800,18972075,2660,2660,2660,2660,0
|
|
20241205,152700,18972075,2660,2660,2660,2660,0
|
|
20241205,152600,18972075,2660,2660,2660,2660,0
|
|
20241205,152500,18972075,2660,2660,2660,2660,0
|
|
20241205,152400,18972075,2660,2660,2660,2660,0
|
|
20241205,152300,18972075,2660,2660,2660,2660,0
|
|
20241205,152200,18972075,2660,2660,2660,2660,0
|
|
20241205,152100,18972075,2660,2660,2660,2660,0
|
|
20241205,152000,18972075,2660,2660,2660,2660,0
|
|
20241205,151900,18972075,2660,2660,2660,2660,1
|
|
20241205,151800,18969415,2630,2630,2630,2630,11
|
|
20241205,151700,18940485,2665,2665,2665,2665,0
|
|
20241205,151600,18940485,2665,2660,2665,2660,2
|
|
20241205,151500,18935160,2665,2665,2665,2665,0
|
|
20241205,151400,18935160,2665,2660,2665,2660,5
|
|
20241205,151300,18921855,2660,2660,2660,2660,1
|
|
20241205,151200,18919195,2660,2660,2660,2660,0
|
|
20241205,151100,18919195,2660,2660,2660,2660,0
|
|
20241205,151000,18919195,2660,2660,2660,2660,0
|
|
20241205,150900,18919195,2660,2660,2660,2660,0
|
|
20241205,150800,18919195,2660,2630,2660,2630,91
|
|
20241205,150700,18679835,2665,2665,2665,2665,1
|
|
20241205,150600,18677170,2655,2655,2655,2655,0
|
|
20241205,150500,18677170,2655,2655,2655,2655,0
|
|
20241205,150400,18677170,2655,2655,2655,2655,0
|
|
20241205,150300,18677170,2655,2655,2655,2655,0
|
|
20241205,150200,18677170,2655,2655,2655,2655,1
|
|
20241205,150100,18674515,2650,2650,2650,2650,0
|
|
20241205,150000,18674515,2650,2650,2650,2650,2
|
|
20241205,145900,18669215,2655,2655,2655,2655,0
|
|
20241205,145800,18669215,2655,2655,2655,2655,0
|
|
20241205,145700,18669215,2655,2655,2655,2655,0
|
|
20241205,145600,18669215,2655,2655,2655,2655,0
|
|
20241205,145500,18669215,2655,2655,2655,2655,0
|
|
20241205,145400,18669215,2655,2655,2655,2655,1
|
|
20241205,145300,18666560,2660,2660,2660,2660,0
|
|
20241205,145200,18666560,2660,2660,2660,2660,0
|
|
20241205,145100,18666560,2660,2660,2660,2660,0
|
|
20241205,145000,18666560,2660,2660,2660,2660,30
|
|
20241205,144900,18586760,2660,2660,2660,2660,0
|
|
20241205,144800,18586760,2660,2660,2660,2660,0
|
|
20241205,144700,18586760,2660,2660,2660,2660,0
|
|
20241205,144600,18586760,2660,2660,2660,2660,0
|
|
20241205,144500,18586760,2660,2655,2660,2655,2
|
|
20241205,144400,18581445,2660,2660,2660,2660,0
|
|
20241205,144300,18581445,2660,2660,2660,2660,0
|
|
20241205,144200,18581445,2660,2660,2660,2660,0
|
|
20241205,144100,18581445,2660,2660,2660,2660,0
|
|
20241205,144000,18581445,2660,2660,2660,2660,0
|
|
20241205,143900,18581445,2660,2660,2660,2660,0
|
|
20241205,143800,18581445,2660,2660,2660,2660,0
|
|
20241205,143700,18581445,2660,2630,2660,2630,20
|
|
20241205,143600,18528815,2630,2650,2650,2630,1544
|
|
20241205,143500,14459690,2665,2665,2665,2665,1
|
|
20241205,143400,14457025,2665,2665,2665,2665,0
|
|
20241205,143300,14457025,2665,2665,2665,2665,407
|
|
20241205,143200,13372370,2665,2665,2665,2665,0
|
|
20241205,143100,13372370,2665,2665,2665,2665,0
|
|
20241205,143000,13372370,2665,2665,2665,2665,0
|
|
20241205,142900,13372370,2665,2665,2665,2665,0
|
|
20241205,142800,13372370,2665,2665,2665,2665,0
|
|
20241205,142700,13372370,2665,2665,2665,2665,0
|
|
20241205,142600,13372370,2665,2665,2665,2665,0
|
|
20241205,142500,13372370,2665,2665,2665,2665,0
|
|
20241205,142400,13372370,2665,2665,2665,2665,0
|
|
20241205,142300,13372370,2665,2665,2665,2665,0
|
|
20241205,142200,13372370,2665,2665,2665,2665,0
|
|
20241205,142100,13372370,2665,2665,2665,2665,0
|
|
20241205,142000,13372370,2665,2665,2665,2665,0
|
|
20241205,141900,13372370,2665,2665,2665,2665,0
|
|
20241205,141800,13372370,2665,2665,2665,2665,0
|
|
20241205,141700,13372370,2665,2665,2665,2665,0
|
|
20241205,141600,13372370,2665,2665,2665,2665,30
|
|
20241205,141500,13292420,2665,2665,2665,2665,0
|
|
20241205,141400,13292420,2665,2665,2665,2665,0
|
|
20241205,141300,13292420,2665,2665,2665,2665,1
|
|
20241205,141200,13289755,2650,2650,2650,2650,0
|
|
20241205,141100,13289755,2650,2650,2650,2650,0
|
|
20241205,141000,13289755,2650,2650,2650,2650,0
|
|
20241205,140900,13289755,2650,2650,2650,2650,0
|
|
20241205,140800,13289755,2650,2650,2650,2650,0
|
|
20241205,140700,13289755,2650,2650,2650,2650,0
|
|
20241205,140600,13289755,2650,2650,2650,2650,0
|
|
20241205,140500,13289755,2650,2650,2650,2650,0
|
|
20241205,140400,13289755,2650,2650,2650,2650,0
|
|
20241205,140300,13289755,2650,2650,2650,2650,0
|
|
20241205,140200,13289755,2650,2650,2650,2650,132
|
|
20241205,140100,12939955,2665,2665,2665,2665,0
|
|
20241205,140000,12939955,2665,2665,2665,2665,0
|
|
20241205,135900,12939955,2665,2665,2665,2665,30
|
|
20241205,135800,12860005,2650,2650,2650,2650,0
|
|
20241205,135700,12860005,2650,2650,2650,2650,9
|
|
20241205,135600,12836155,2660,2660,2660,2660,0
|
|
20241205,135500,12836155,2660,2660,2660,2660,0
|
|
20241205,135400,12836155,2660,2660,2660,2660,0
|
|
20241205,135300,12836155,2660,2660,2660,2660,0
|
|
20241205,135200,12836155,2660,2660,2660,2660,0
|
|
20241205,135100,12836155,2660,2660,2660,2660,0
|
|
20241205,135000,12836155,2660,2660,2660,2660,0
|
|
20241205,134900,12836155,2660,2660,2660,2660,0
|
|
20241205,134800,12836155,2660,2660,2660,2660,0
|
|
20241205,134700,12836155,2660,2660,2660,2660,0
|
|
20241205,134600,12836155,2660,2660,2660,2660,0
|
|
20241205,134500,12836155,2660,2660,2660,2660,0
|
|
20241205,134400,12836155,2660,2660,2660,2660,0
|
|
20241205,134300,12836155,2660,2660,2660,2660,1
|
|
20241205,134200,12833495,2660,2660,2660,2660,30
|
|
20241205,134100,12753695,2665,2665,2665,2665,0
|
|
20241205,134000,12753695,2665,2665,2665,2665,0
|
|
20241205,133900,12753695,2665,2665,2665,2665,0
|
|
20241205,133800,12753695,2665,2665,2665,2665,0
|
|
20241205,133700,12753695,2665,2665,2665,2665,0
|
|
20241205,133600,12753695,2665,2665,2665,2665,0
|
|
20241205,133500,12753695,2665,2665,2665,2665,0
|
|
20241205,133400,12753695,2665,2665,2665,2665,1
|
|
20241205,133300,12751030,2665,2665,2665,2665,0
|
|
20241205,133200,12751030,2665,2665,2665,2665,0
|
|
20241205,133100,12751030,2665,2665,2665,2665,0
|
|
20241205,133000,12751030,2665,2665,2665,2665,0
|
|
20241205,132900,12751030,2665,2665,2665,2665,0
|
|
20241205,132800,12751030,2665,2665,2665,2665,0
|
|
20241205,132700,12751030,2665,2665,2665,2665,0
|
|
20241205,132600,12751030,2665,2665,2665,2665,0
|
|
20241205,132500,12751030,2665,2660,2665,2660,30
|
|
20241205,132400,12671090,2660,2660,2660,2660,0
|
|
20241205,132300,12671090,2660,2660,2660,2660,0
|
|
20241205,132200,12671090,2660,2660,2660,2660,0
|
|
20241205,132100,12671090,2660,2660,2660,2660,0
|
|
20241205,132000,12671090,2660,2660,2660,2660,3
|
|
20241205,131900,12663110,2660,2660,2660,2660,0
|
|
20241205,131800,12663110,2660,2660,2660,2660,0
|
|
20241205,131700,12663110,2660,2660,2660,2660,0
|
|
20241205,131600,12663110,2660,2660,2660,2660,0
|
|
20241205,131500,12663110,2660,2660,2660,2660,0
|
|
20241205,131400,12663110,2660,2660,2660,2660,0
|
|
20241205,131300,12663110,2660,2660,2660,2660,0
|
|
20241205,131200,12663110,2660,2660,2660,2660,1
|
|
20241205,131100,12660450,2645,2645,2645,2645,0
|
|
20241205,131000,12660450,2645,2660,2660,2645,2
|
|
20241205,130900,12655145,2645,2645,2645,2645,6
|
|
20241205,130800,12639275,2665,2665,2665,2665,31
|
|
20241205,130700,12556660,2665,2665,2665,2665,0
|
|
20241205,130600,12556660,2665,2665,2665,2665,0
|
|
20241205,130500,12556660,2665,2665,2665,2665,0
|
|
20241205,130400,12556660,2665,2665,2665,2665,0
|
|
20241205,130300,12556660,2665,2665,2665,2665,0
|
|
20241205,130200,12556660,2665,2665,2665,2665,16
|
|
20241205,130100,12514020,2665,2665,2665,2665,0
|
|
20241205,130000,12514020,2665,2665,2665,2665,0
|
|
20241205,125900,12514020,2665,2665,2665,2665,0
|
|
20241205,125800,12514020,2665,2665,2665,2665,0
|
|
20241205,125700,12514020,2665,2665,2665,2665,0
|
|
20241205,125600,12514020,2665,2665,2665,2665,0
|
|
20241205,125500,12514020,2665,2665,2665,2665,0
|
|
20241205,125400,12514020,2665,2665,2665,2665,0
|
|
20241205,125300,12514020,2665,2665,2665,2665,0
|
|
20241205,125200,12514020,2665,2665,2665,2665,0
|
|
20241205,125100,12514020,2665,2665,2665,2665,30
|
|
20241205,125000,12434070,2660,2660,2660,2660,0
|
|
20241205,124900,12434070,2660,2660,2660,2660,0
|
|
20241205,124800,12434070,2660,2660,2660,2660,0
|
|
20241205,124700,12434070,2660,2660,2660,2660,0
|
|
20241205,124600,12434070,2660,2660,2660,2660,0
|
|
20241205,124500,12434070,2660,2660,2660,2660,0
|
|
20241205,124400,12434070,2660,2660,2660,2660,0
|
|
20241205,124300,12434070,2660,2660,2660,2660,0
|
|
20241205,124200,12434070,2660,2660,2660,2660,11
|
|
20241205,124100,12404810,2640,2640,2640,2640,0
|
|
20241205,124000,12404810,2640,2640,2640,2640,0
|
|
20241205,123900,12404810,2640,2640,2640,2640,0
|
|
20241205,123800,12404810,2640,2640,2640,2640,0
|
|
20241205,123700,12404810,2640,2655,2655,2640,245
|
|
20241205,123600,11756060,2670,2670,2670,2670,0
|
|
20241205,123500,11756060,2670,2670,2670,2670,0
|
|
20241205,123400,11756060,2670,2670,2670,2670,30
|
|
20241205,123300,11675960,2670,2670,2670,2670,0
|
|
20241205,123200,11675960,2670,2670,2670,2670,0
|
|
20241205,123100,11675960,2670,2670,2670,2670,0
|
|
20241205,123000,11675960,2670,2670,2670,2670,0
|
|
20241205,122900,11675960,2670,2670,2670,2670,0
|
|
20241205,122800,11675960,2670,2670,2670,2670,0
|
|
20241205,122700,11675960,2670,2670,2670,2670,0
|
|
20241205,122600,11675960,2670,2670,2670,2670,1
|
|
20241205,122500,11673290,2670,2670,2670,2670,0
|
|
20241205,122400,11673290,2670,2670,2670,2670,0
|
|
20241205,122300,11673290,2670,2670,2670,2670,228
|
|
20241205,122200,11064530,2670,2670,2670,2670,0
|
|
20241205,122100,11064530,2670,2670,2670,2670,0
|
|
20241205,122000,11064530,2670,2670,2670,2670,0
|
|
20241205,121900,11064530,2670,2670,2670,2670,0
|
|
20241205,121800,11064530,2670,2670,2670,2670,0
|
|
20241205,121700,11064530,2670,2670,2670,2670,30
|
|
20241205,121600,10984430,2670,2670,2670,2670,0
|
|
20241205,121500,10984430,2670,2670,2670,2670,0
|
|
20241205,121400,10984430,2670,2670,2670,2670,0
|
|
20241205,121300,10984430,2670,2670,2670,2670,0
|
|
20241205,121200,10984430,2670,2670,2670,2670,0
|
|
20241205,121100,10984430,2670,2670,2670,2670,30
|
|
20241205,121000,10904330,2670,2670,2670,2670,0
|
|
20241205,120900,10904330,2670,2670,2670,2670,0
|
|
20241205,120800,10904330,2670,2670,2670,2670,0
|
|
20241205,120700,10904330,2670,2670,2670,2670,1
|
|
20241205,120600,10901660,2670,2670,2670,2670,0
|
|
20241205,120500,10901660,2670,2670,2670,2670,0
|
|
20241205,120400,10901660,2670,2670,2670,2670,0
|
|
20241205,120300,10901660,2670,2670,2670,2670,0
|
|
20241205,120200,10901660,2670,2670,2670,2670,0
|
|
20241205,120100,10901660,2670,2670,2670,2670,0
|
|
20241205,120000,10901660,2670,2665,2670,2665,30
|
|
20241205,115900,10821600,2670,2670,2670,2670,0
|
|
20241205,115800,10821600,2670,2670,2670,2670,0
|
|
20241205,115700,10821600,2670,2670,2670,2670,0
|
|
20241205,115600,10821600,2670,2670,2670,2670,0
|
|
20241205,115500,10821600,2670,2670,2670,2670,0
|
|
20241205,115400,10821600,2670,2670,2670,2670,0
|
|
20241205,115300,10821600,2670,2670,2670,2670,0
|
|
20241205,115200,10821600,2670,2670,2670,2670,0
|
|
20241205,115100,10821600,2670,2670,2670,2670,1
|
|
20241205,115000,10818930,2670,2670,2670,2670,0
|
|
20241205,114900,10818930,2670,2670,2670,2670,0
|
|
20241205,114800,10818930,2670,2670,2670,2670,0
|
|
20241205,114700,10818930,2670,2670,2670,2670,0
|
|
20241205,114600,10818930,2670,2670,2670,2670,0
|
|
20241205,114500,10818930,2670,2670,2670,2670,0
|
|
20241205,114400,10818930,2670,2670,2670,2670,0
|
|
20241205,114300,10818930,2670,2650,2670,2650,33
|
|
20241205,114200,10730840,2670,2670,2670,2670,0
|
|
20241205,114100,10730840,2670,2670,2670,2670,0
|
|
20241205,114000,10730840,2670,2670,2670,2670,0
|
|
20241205,113900,10730840,2670,2670,2670,2670,0
|
|
20241205,113800,10730840,2670,2670,2670,2670,0
|
|
20241205,113700,10730840,2670,2670,2670,2670,1
|
|
20241205,113600,10728170,2650,2650,2650,2650,0
|
|
20241205,113500,10728170,2650,2650,2650,2650,0
|
|
20241205,113400,10728170,2650,2650,2650,2650,281
|
|
20241205,113300,9983520,2650,2650,2650,2650,0
|
|
20241205,113200,9983520,2650,2650,2650,2650,0
|
|
20241205,113100,9983520,2650,2650,2650,2650,0
|
|
20241205,113000,9983520,2650,2650,2650,2650,0
|
|
20241205,112900,9983520,2650,2650,2650,2650,0
|
|
20241205,112800,9983520,2650,2650,2650,2650,0
|
|
20241205,112700,9983520,2650,2650,2650,2650,0
|
|
20241205,112600,9983520,2650,2650,2650,2650,31
|
|
20241205,112500,9901370,2650,2650,2650,2650,1
|
|
20241205,112400,9898720,2630,2630,2630,2630,0
|
|
20241205,112300,9898720,2630,2630,2630,2630,0
|
|
20241205,112200,9898720,2630,2645,2645,2630,240
|
|
20241205,112100,9265960,2650,2650,2650,2650,0
|
|
20241205,112000,9265960,2650,2650,2650,2650,0
|
|
20241205,111900,9265960,2650,2650,2650,2650,1
|
|
20241205,111800,9263310,2650,2650,2650,2650,0
|
|
20241205,111700,9263310,2650,2650,2650,2650,0
|
|
20241205,111600,9263310,2650,2650,2650,2650,223
|
|
20241205,111500,8672360,2650,2650,2650,2650,0
|
|
20241205,111400,8672360,2650,2650,2650,2650,3
|
|
20241205,111300,8664410,2665,2665,2665,2665,0
|
|
20241205,111200,8664410,2665,2665,2665,2665,1
|
|
20241205,111100,8661745,2670,2670,2670,2670,0
|
|
20241205,111000,8661745,2670,2670,2670,2670,0
|
|
20241205,110900,8661745,2670,2665,2670,2665,31
|
|
20241205,110800,8579095,2665,2665,2665,2665,0
|
|
20241205,110700,8579095,2665,2665,2665,2665,0
|
|
20241205,110600,8579095,2665,2665,2665,2665,0
|
|
20241205,110500,8579095,2665,2665,2665,2665,0
|
|
20241205,110400,8579095,2665,2665,2665,2665,0
|
|
20241205,110300,8579095,2665,2665,2665,2665,1
|
|
20241205,110200,8576430,2640,2640,2640,2640,100
|
|
20241205,110100,8312430,2670,2670,2670,2670,0
|
|
20241205,110000,8312430,2670,2670,2670,2670,1
|
|
20241205,105900,8309760,2660,2660,2660,2660,0
|
|
20241205,105800,8309760,2660,2660,2660,2660,1
|
|
20241205,105700,8307100,2645,2645,2645,2645,35
|
|
20241205,105600,8214525,2675,2675,2675,2675,0
|
|
20241205,105500,8214525,2675,2675,2675,2675,0
|
|
20241205,105400,8214525,2675,2675,2675,2675,0
|
|
20241205,105300,8214525,2675,2675,2675,2675,0
|
|
20241205,105200,8214525,2675,2675,2675,2675,31
|
|
20241205,105100,8131600,2675,2675,2675,2675,0
|
|
20241205,105000,8131600,2675,2675,2675,2675,0
|
|
20241205,104900,8131600,2675,2675,2675,2675,0
|
|
20241205,104800,8131600,2675,2675,2675,2675,0
|
|
20241205,104700,8131600,2675,2675,2675,2675,0
|
|
20241205,104600,8131600,2675,2675,2675,2675,0
|
|
20241205,104500,8131600,2675,2675,2675,2675,0
|
|
20241205,104400,8131600,2675,2675,2675,2675,0
|
|
20241205,104300,8131600,2675,2675,2675,2675,1
|
|
20241205,104200,8128925,2675,2675,2675,2675,0
|
|
20241205,104100,8128925,2675,2675,2675,2675,0
|
|
20241205,104000,8128925,2675,2675,2675,2675,0
|
|
20241205,103900,8128925,2675,2675,2675,2675,0
|
|
20241205,103800,8128925,2675,2675,2675,2675,100
|
|
20241205,103700,7861425,2675,2675,2675,2675,0
|
|
20241205,103600,7861425,2675,2675,2675,2675,13
|
|
20241205,103500,7826650,2675,2650,2675,2650,31
|
|
20241205,103400,7743925,2650,2650,2650,2650,0
|
|
20241205,103300,7743925,2650,2650,2650,2650,0
|
|
20241205,103200,7743925,2650,2650,2650,2650,0
|
|
20241205,103100,7743925,2650,2650,2650,2650,1
|
|
20241205,103000,7741275,2640,2640,2640,2640,0
|
|
20241205,102900,7741275,2640,2640,2640,2640,2
|
|
20241205,102800,7735995,2650,2650,2650,2650,0
|
|
20241205,102700,7735995,2650,2650,2650,2650,0
|
|
20241205,102600,7735995,2650,2650,2650,2650,2
|
|
20241205,102500,7730695,2640,2650,2650,2640,4
|
|
20241205,102400,7720125,2650,2650,2650,2650,0
|
|
20241205,102300,7720125,2650,2650,2650,2650,0
|
|
20241205,102200,7720125,2650,2650,2650,2650,0
|
|
20241205,102100,7720125,2650,2650,2650,2650,0
|
|
20241205,102000,7720125,2650,2650,2650,2650,0
|
|
20241205,101900,7720125,2650,2650,2650,2650,3
|
|
20241205,101800,7712175,2650,2630,2650,2630,42
|
|
20241205,101700,7601305,2640,2640,2640,2640,1
|
|
20241205,101600,7598665,2640,2640,2640,2640,11
|
|
20241205,101500,7569625,2645,2645,2645,2645,0
|
|
20241205,101400,7569625,2645,2645,2645,2645,0
|
|
20241205,101300,7569625,2645,2645,2645,2645,0
|
|
20241205,101200,7569625,2645,2645,2645,2645,1
|
|
20241205,101100,7566980,2615,2615,2615,2615,0
|
|
20241205,101000,7566980,2615,2615,2615,2615,0
|
|
20241205,100900,7566980,2615,2615,2615,2615,0
|
|
20241205,100800,7566980,2615,2615,2615,2615,0
|
|
20241205,100700,7566980,2615,2615,2615,2615,0
|
|
20241205,100600,7566980,2615,2640,2640,2615,28
|
|
20241205,100500,7493505,2650,2650,2650,2650,0
|
|
20241205,100400,7493505,2650,2650,2650,2650,0
|
|
20241205,100300,7493505,2650,2650,2650,2650,1
|
|
20241205,100200,7490855,2650,2650,2650,2650,0
|
|
20241205,100100,7490855,2650,2650,2650,2650,33
|
|
20241205,100000,7403405,2655,2655,2655,2655,0
|
|
20241205,095900,7403405,2655,2675,2675,2655,800
|
|
20241205,095800,5276265,2675,2665,2675,2665,590
|
|
20241205,095700,3698175,2655,2655,2655,2655,38
|
|
20241205,095600,3597285,2655,2655,2655,2655,353
|
|
20241205,095500,2660070,2655,2655,2655,2655,1
|
|
20241205,095400,2657415,2640,2640,2640,2640,0
|
|
20241205,095300,2657415,2640,2640,2640,2640,0
|
|
20241205,095200,2657415,2640,2640,2640,2640,33
|
|
20241205,095100,2570295,2640,2640,2640,2640,1
|
|
20241205,095000,2567655,2650,2650,2650,2650,0
|
|
20241205,094900,2567655,2650,2650,2650,2650,1
|
|
20241205,094800,2565005,2655,2655,2655,2655,0
|
|
20241205,094700,2565005,2655,2655,2655,2655,0
|
|
20241205,094600,2565005,2655,2655,2655,2655,0
|
|
20241205,094500,2565005,2655,2655,2655,2655,0
|
|
20241205,094400,2565005,2655,2650,2655,2650,31
|
|
20241205,094300,2482720,2650,2650,2650,2650,1
|
|
20241205,094200,2480070,2650,2650,2650,2650,2
|
|
20241205,094100,2474770,2650,2650,2650,2650,0
|
|
20241205,094000,2474770,2650,2650,2650,2650,0
|
|
20241205,093900,2474770,2650,2650,2650,2650,1
|
|
20241205,093800,2472120,2620,2620,2620,2620,0
|
|
20241205,093700,2472120,2620,2625,2625,2620,35
|
|
20241205,093600,2380355,2655,2655,2655,2655,0
|
|
20241205,093500,2380355,2655,2655,2655,2655,0
|
|
20241205,093400,2380355,2655,2655,2655,2655,0
|
|
20241205,093300,2380355,2655,2650,2655,2650,20
|
|
20241205,093200,2327350,2650,2630,2650,2630,17
|
|
20241205,093100,2282530,2620,2620,2620,2620,0
|
|
20241205,093000,2282530,2620,2620,2620,2620,0
|
|
20241205,092900,2282530,2620,2620,2620,2620,0
|
|
20241205,092800,2282530,2620,2625,2625,2620,98
|
|
20241205,092700,2025735,2630,2630,2630,2630,0
|
|
20241205,092600,2025735,2630,2630,2630,2630,0
|
|
20241205,092500,2025735,2630,2630,2630,2630,0
|
|
20241205,092400,2025735,2630,2630,2630,2630,0
|
|
20241205,092300,2025735,2630,2630,2630,2630,0
|
|
20241205,092200,2025735,2630,2630,2630,2630,0
|
|
20241205,092100,2025735,2630,2630,2630,2630,0
|
|
20241205,092000,2025735,2630,2630,2630,2630,2
|
|
20241205,091900,2020475,2610,2610,2610,2610,0
|
|
20241205,091800,2020475,2610,2610,2610,2610,0
|
|
20241205,091700,2020475,2610,2640,2640,2610,16
|
|
20241205,091600,1978655,2610,2610,2610,2610,0
|
|
20241205,091500,1978655,2610,2610,2610,2610,0
|
|
20241205,091400,1978655,2610,2650,2650,2610,269
|
|
20241205,091300,1274885,2640,2640,2640,2640,0
|
|
20241205,091200,1274885,2640,2640,2640,2640,0
|
|
20241205,091100,1274885,2640,2640,2640,2640,0
|
|
20241205,091000,1274885,2640,2640,2640,2640,0
|
|
20241205,090900,1274885,2640,2640,2640,2640,0
|
|
20241205,090800,1274885,2640,2640,2640,2640,0
|
|
20241205,090700,1274885,2640,2640,2640,2640,40
|
|
20241205,090600,1169285,2640,2640,2640,2640,0
|
|
20241205,090500,1169285,2640,2640,2640,2640,300
|
|
20241205,090400,377285,2625,2625,2625,2625,0
|
|
20241205,090300,377285,2625,2625,2625,2625,0
|
|
20241205,090200,377285,2625,2625,2625,2625,0
|
|
20241205,090100,377285,2625,2640,2640,2625,26
|
|
20241205,090000,308880,2640,2640,2640,2640,117
|