655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,195200,22284585,2040,2040,2040,2040,96
|
|
20241203,195100,22284585,2040,2040,2040,2040,0
|
|
20241203,195000,22284585,2040,2040,2040,2040,0
|
|
20241203,194900,22284585,2040,2040,2040,2040,0
|
|
20241203,194800,22284585,2040,2040,2040,2040,0
|
|
20241203,194700,22284585,2040,2040,2040,2040,0
|
|
20241203,194600,22284585,2040,2040,2040,2040,0
|
|
20241203,194500,22284585,2040,2040,2040,2040,0
|
|
20241203,194400,22284585,2040,2040,2040,2040,0
|
|
20241203,194300,22284585,2040,2040,2040,2040,0
|
|
20241203,194200,22284585,2040,2040,2040,2040,0
|
|
20241203,194100,22284585,2040,2040,2040,2040,0
|
|
20241203,194000,22284585,2040,2040,2040,2040,0
|
|
20241203,193900,22284585,2040,2040,2040,2040,0
|
|
20241203,193800,22284585,2040,2040,2040,2040,0
|
|
20241203,193700,22284585,2040,2040,2040,2040,0
|
|
20241203,193600,22284585,2040,2040,2040,2040,0
|
|
20241203,193500,22284585,2040,2040,2040,2040,0
|
|
20241203,193400,22284585,2040,2040,2040,2040,0
|
|
20241203,193300,22284585,2040,2040,2040,2040,0
|
|
20241203,193200,22284585,2040,2040,2040,2040,0
|
|
20241203,193100,22284585,2040,2040,2040,2040,0
|
|
20241203,193000,22284585,2040,2040,2040,2040,0
|
|
20241203,192900,22284585,2040,2040,2040,2040,0
|
|
20241203,192800,22284585,2040,2040,2040,2040,0
|
|
20241203,192700,22284585,2040,2040,2040,2040,0
|
|
20241203,192600,22284585,2040,2040,2040,2040,0
|
|
20241203,192500,22284585,2040,2040,2040,2040,0
|
|
20241203,192400,22284585,2040,2040,2040,2040,0
|
|
20241203,192300,22284585,2040,2040,2040,2040,0
|
|
20241203,192200,22284585,2040,2040,2040,2040,96
|
|
20241203,192100,22284585,2040,2040,2040,2040,0
|
|
20241203,192000,22284585,2040,2040,2040,2040,0
|
|
20241203,191900,22284585,2040,2040,2040,2040,0
|
|
20241203,191800,22284585,2040,2040,2040,2040,0
|
|
20241203,191700,22284585,2040,2040,2040,2040,0
|
|
20241203,191600,22284585,2040,2040,2040,2040,0
|
|
20241203,191500,22284585,2040,2040,2040,2040,0
|
|
20241203,191400,22284585,2040,2040,2040,2040,0
|
|
20241203,191300,22284585,2040,2040,2040,2040,0
|
|
20241203,191200,22284585,2040,2040,2040,2040,0
|
|
20241203,191100,22284585,2040,2040,2040,2040,0
|
|
20241203,191000,22284585,2040,2040,2040,2040,0
|
|
20241203,190900,22284585,2040,2040,2040,2040,0
|
|
20241203,190800,22284585,2040,2040,2040,2040,0
|
|
20241203,190700,22284585,2040,2040,2040,2040,0
|
|
20241203,190600,22284585,2040,2040,2040,2040,0
|
|
20241203,190500,22284585,2040,2040,2040,2040,0
|
|
20241203,190400,22284585,2040,2040,2040,2040,0
|
|
20241203,190300,22284585,2040,2040,2040,2040,0
|
|
20241203,190200,22284585,2040,2040,2040,2040,0
|
|
20241203,190100,22284585,2040,2040,2040,2040,0
|
|
20241203,190000,22284585,2040,2040,2040,2040,0
|
|
20241203,185900,22284585,2040,2040,2040,2040,0
|
|
20241203,185800,22284585,2040,2040,2040,2040,0
|
|
20241203,185700,22284585,2040,2040,2040,2040,0
|
|
20241203,185600,22284585,2040,2040,2040,2040,0
|
|
20241203,185500,22284585,2040,2040,2040,2040,0
|
|
20241203,185400,22284585,2040,2040,2040,2040,0
|
|
20241203,185300,22284585,2040,2040,2040,2040,0
|
|
20241203,185200,22284585,2040,2040,2040,2040,96
|
|
20241203,185100,22284585,2040,2040,2040,2040,0
|
|
20241203,185000,22284585,2040,2040,2040,2040,0
|
|
20241203,184900,22284585,2040,2040,2040,2040,0
|
|
20241203,184800,22284585,2040,2040,2040,2040,0
|
|
20241203,184700,22284585,2040,2040,2040,2040,0
|
|
20241203,184600,22284585,2040,2040,2040,2040,0
|
|
20241203,184500,22284585,2040,2040,2040,2040,0
|
|
20241203,184400,22284585,2040,2040,2040,2040,0
|
|
20241203,184300,22284585,2040,2040,2040,2040,0
|
|
20241203,184200,22284585,2040,2040,2040,2040,0
|
|
20241203,184100,22284585,2040,2040,2040,2040,0
|
|
20241203,184000,22284585,2040,2040,2040,2040,0
|
|
20241203,183900,22284585,2040,2040,2040,2040,0
|
|
20241203,183800,22284585,2040,2040,2040,2040,0
|
|
20241203,183700,22284585,2040,2040,2040,2040,0
|
|
20241203,183600,22284585,2040,2040,2040,2040,0
|
|
20241203,183500,22284585,2040,2040,2040,2040,0
|
|
20241203,183400,22284585,2040,2040,2040,2040,0
|
|
20241203,183300,22284585,2040,2040,2040,2040,0
|
|
20241203,183200,22284585,2040,2040,2040,2040,0
|
|
20241203,183100,22284585,2040,2040,2040,2040,0
|
|
20241203,183000,22284585,2040,2040,2040,2040,0
|
|
20241203,182900,22284585,2040,2040,2040,2040,0
|
|
20241203,182800,22284585,2040,2040,2040,2040,0
|
|
20241203,182700,22284585,2040,2040,2040,2040,0
|
|
20241203,182600,22284585,2040,2040,2040,2040,0
|
|
20241203,182500,22284585,2040,2040,2040,2040,0
|
|
20241203,182400,22284585,2040,2040,2040,2040,0
|
|
20241203,182300,22284585,2040,2040,2040,2040,0
|
|
20241203,182200,22284585,2040,2040,2040,2040,96
|
|
20241203,182100,22284585,2040,2040,2040,2040,0
|
|
20241203,182000,22284585,2040,2040,2040,2040,0
|
|
20241203,181900,22284585,2040,2040,2040,2040,0
|
|
20241203,181800,22284585,2040,2040,2040,2040,0
|
|
20241203,181700,22284585,2040,2040,2040,2040,0
|
|
20241203,181600,22284585,2040,2040,2040,2040,0
|
|
20241203,181500,22284585,2040,2040,2040,2040,0
|
|
20241203,181400,22284585,2040,2040,2040,2040,0
|
|
20241203,181300,22284585,2040,2040,2040,2040,0
|
|
20241203,181200,22284585,2040,2040,2040,2040,0
|
|
20241203,181100,22284585,2040,2040,2040,2040,0
|
|
20241203,181000,22284585,2040,2040,2040,2040,0
|
|
20241203,180900,22284585,2040,2040,2040,2040,0
|
|
20241203,180800,22284585,2040,2040,2040,2040,0
|
|
20241203,180700,22284585,2040,2040,2040,2040,0
|
|
20241203,180600,22284585,2040,2040,2040,2040,0
|
|
20241203,180500,22284585,2040,2040,2040,2040,0
|
|
20241203,180400,22284585,2040,2040,2040,2040,0
|
|
20241203,180300,22284585,2040,2040,2040,2040,0
|
|
20241203,180200,22284585,2040,2040,2040,2040,0
|
|
20241203,180100,22284585,2040,2040,2040,2040,0
|
|
20241203,180000,22284585,2040,2040,2040,2040,0
|
|
20241203,175900,22284585,2040,2040,2040,2040,0
|
|
20241203,175800,22284585,2040,2040,2040,2040,0
|
|
20241203,175700,22284585,2040,2040,2040,2040,0
|
|
20241203,175600,22284585,2040,2040,2040,2040,0
|
|
20241203,175500,22284585,2040,2040,2040,2040,0
|
|
20241203,175400,22284585,2040,2040,2040,2040,0
|
|
20241203,175300,22284585,2040,2040,2040,2040,0
|
|
20241203,175200,22284585,2040,2040,2040,2040,96
|
|
20241203,175100,22284585,2040,2040,2040,2040,0
|
|
20241203,175000,22284585,2040,2040,2040,2040,0
|
|
20241203,174900,22284585,2040,2040,2040,2040,0
|
|
20241203,174800,22284585,2040,2040,2040,2040,0
|
|
20241203,174700,22284585,2040,2040,2040,2040,0
|
|
20241203,174600,22284585,2040,2040,2040,2040,0
|
|
20241203,174500,22284585,2040,2040,2040,2040,0
|
|
20241203,174400,22284585,2040,2040,2040,2040,0
|
|
20241203,174300,22284585,2040,2040,2040,2040,0
|
|
20241203,174200,22284585,2040,2040,2040,2040,0
|
|
20241203,174100,22284585,2040,2040,2040,2040,0
|
|
20241203,174000,22284585,2040,2040,2040,2040,0
|
|
20241203,173900,22284585,2040,2040,2040,2040,0
|
|
20241203,173800,22284585,2040,2040,2040,2040,0
|
|
20241203,173700,22284585,2040,2040,2040,2040,0
|
|
20241203,173600,22284585,2040,2040,2040,2040,0
|
|
20241203,173500,22284585,2040,2040,2040,2040,0
|
|
20241203,173400,22284585,2040,2040,2040,2040,0
|
|
20241203,173300,22284585,2040,2040,2040,2040,0
|
|
20241203,173200,22284585,2040,2040,2040,2040,0
|
|
20241203,173100,22284585,2040,2040,2040,2040,0
|
|
20241203,173000,22284585,2040,2040,2040,2040,0
|
|
20241203,172900,22284585,2040,2040,2040,2040,0
|
|
20241203,172800,22284585,2040,2040,2040,2040,0
|
|
20241203,172700,22284585,2040,2040,2040,2040,0
|
|
20241203,172600,22284585,2040,2040,2040,2040,0
|
|
20241203,172500,22284585,2040,2040,2040,2040,0
|
|
20241203,172400,22284585,2040,2040,2040,2040,0
|
|
20241203,172300,22284585,2040,2040,2040,2040,0
|
|
20241203,172200,22284585,2040,2040,2040,2040,96
|
|
20241203,172100,22284585,2040,2040,2040,2040,0
|
|
20241203,172000,22284585,2040,2040,2040,2040,0
|
|
20241203,171900,22284585,2040,2040,2040,2040,0
|
|
20241203,171800,22284585,2040,2040,2040,2040,0
|
|
20241203,171700,22284585,2040,2040,2040,2040,0
|
|
20241203,171600,22284585,2040,2040,2040,2040,0
|
|
20241203,171500,22284585,2040,2040,2040,2040,0
|
|
20241203,171400,22284585,2040,2040,2040,2040,0
|
|
20241203,171300,22284585,2040,2040,2040,2040,0
|
|
20241203,171200,22284585,2040,2040,2040,2040,0
|
|
20241203,171100,22284585,2040,2040,2040,2040,0
|
|
20241203,171000,22284585,2040,2040,2040,2040,0
|
|
20241203,170900,22284585,2040,2040,2040,2040,0
|
|
20241203,170800,22284585,2040,2040,2040,2040,0
|
|
20241203,170700,22284585,2040,2040,2040,2040,0
|
|
20241203,170600,22284585,2040,2040,2040,2040,0
|
|
20241203,170500,22284585,2040,2040,2040,2040,0
|
|
20241203,170400,22284585,2040,2040,2040,2040,0
|
|
20241203,170300,22284585,2040,2040,2040,2040,0
|
|
20241203,170200,22284585,2040,2040,2040,2040,0
|
|
20241203,170100,22284585,2040,2040,2040,2040,0
|
|
20241203,170000,22284585,2040,2040,2040,2040,0
|
|
20241203,165900,22284585,2040,2040,2040,2040,0
|
|
20241203,165800,22284585,2040,2040,2040,2040,0
|
|
20241203,165700,22284585,2040,2040,2040,2040,0
|
|
20241203,165600,22284585,2040,2040,2040,2040,0
|
|
20241203,165500,22284585,2040,2040,2040,2040,0
|
|
20241203,165400,22284585,2040,2040,2040,2040,0
|
|
20241203,165300,22284585,2040,2040,2040,2040,0
|
|
20241203,165200,22284585,2040,2040,2040,2040,96
|
|
20241203,165100,22284585,2040,2040,2040,2040,0
|
|
20241203,165000,22284585,2040,2040,2040,2040,0
|
|
20241203,164900,22284585,2040,2040,2040,2040,0
|
|
20241203,164800,22284585,2040,2040,2040,2040,0
|
|
20241203,164700,22284585,2040,2040,2040,2040,0
|
|
20241203,164600,22284585,2040,2040,2040,2040,0
|
|
20241203,164500,22284585,2040,2040,2040,2040,0
|
|
20241203,164400,22284585,2040,2040,2040,2040,0
|
|
20241203,164300,22284585,2040,2040,2040,2040,0
|
|
20241203,164200,22284585,2040,2040,2040,2040,0
|
|
20241203,164100,22284585,2040,2040,2040,2040,0
|
|
20241203,164000,22284585,2040,2040,2040,2040,0
|
|
20241203,163900,22284585,2040,2040,2040,2040,0
|
|
20241203,163800,22284585,2040,2040,2040,2040,0
|
|
20241203,163700,22284585,2040,2040,2040,2040,0
|
|
20241203,163600,22284585,2040,2040,2040,2040,0
|
|
20241203,163500,22284585,2040,2040,2040,2040,0
|
|
20241203,163400,22284585,2040,2040,2040,2040,0
|
|
20241203,163300,22284585,2040,2040,2040,2040,0
|
|
20241203,163200,22284585,2040,2040,2040,2040,0
|
|
20241203,163100,22284585,2040,2040,2040,2040,0
|
|
20241203,163000,22284585,2040,2040,2040,2040,0
|
|
20241203,162900,22284585,2040,2040,2040,2040,0
|
|
20241203,162800,22284585,2040,2040,2040,2040,0
|
|
20241203,162700,22284585,2040,2040,2040,2040,0
|
|
20241203,162600,22284585,2040,2040,2040,2040,0
|
|
20241203,162500,22284585,2040,2040,2040,2040,0
|
|
20241203,162400,22284585,2040,2040,2040,2040,0
|
|
20241203,162300,22284585,2040,2040,2040,2040,0
|
|
20241203,162200,22284585,2040,2040,2040,2040,96
|
|
20241203,162100,22284585,2040,2040,2040,2040,0
|
|
20241203,162000,22284585,2040,2040,2040,2040,0
|
|
20241203,161900,22284585,2040,2040,2040,2040,0
|
|
20241203,161800,22284585,2040,2040,2040,2040,0
|
|
20241203,161700,22284585,2040,2040,2040,2040,0
|
|
20241203,161600,22284585,2040,2040,2040,2040,0
|
|
20241203,161500,22284585,2040,2040,2040,2040,0
|
|
20241203,161400,22284585,2040,2040,2040,2040,0
|
|
20241203,161300,22284585,2040,2040,2040,2040,0
|
|
20241203,161200,22284585,2040,2040,2040,2040,0
|
|
20241203,161100,22284585,2040,2040,2040,2040,0
|
|
20241203,161000,22284585,2040,2040,2040,2040,0
|
|
20241203,160900,22284585,2040,2040,2040,2040,0
|
|
20241203,160800,22284585,2040,2040,2040,2040,0
|
|
20241203,160700,22284585,2040,2040,2040,2040,0
|
|
20241203,160600,22284585,2040,2040,2040,2040,0
|
|
20241203,160500,22284585,2040,2040,2040,2040,0
|
|
20241203,160400,22284585,2040,2040,2040,2040,0
|
|
20241203,160300,22284585,2040,2040,2040,2040,0
|
|
20241203,160200,22284585,2040,2040,2040,2040,0
|
|
20241203,160100,22284585,2040,2040,2040,2040,0
|
|
20241203,160000,22284585,2040,2040,2040,2040,0
|
|
20241203,155900,22284585,2040,2040,2040,2040,0
|
|
20241203,155800,22284585,2040,2040,2040,2040,0
|
|
20241203,155700,22284585,2040,2040,2040,2040,0
|
|
20241203,155600,22284585,2040,2040,2040,2040,0
|
|
20241203,155500,22284585,2040,2040,2040,2040,0
|
|
20241203,155400,22284585,2040,2040,2040,2040,0
|
|
20241203,155300,22284585,2040,2040,2040,2040,0
|
|
20241203,155200,22284585,2040,2040,2040,2040,96
|
|
20241203,155100,22284585,2040,2040,2040,2040,0
|
|
20241203,155000,22284585,2040,2040,2040,2040,0
|
|
20241203,154900,22284585,2040,2040,2040,2040,0
|
|
20241203,154800,22284585,2040,2040,2040,2040,0
|
|
20241203,154700,22284585,2040,2040,2040,2040,0
|
|
20241203,154600,22284585,2040,2040,2040,2040,0
|
|
20241203,154500,22284585,2040,2040,2040,2040,0
|
|
20241203,154400,22284585,2040,2040,2040,2040,0
|
|
20241203,154300,22284585,2040,2040,2040,2040,0
|
|
20241203,154200,22284585,2040,2040,2040,2040,0
|
|
20241203,154100,22284585,2040,2040,2040,2040,0
|
|
20241203,154000,22284585,2040,2040,2040,2040,0
|
|
20241203,153900,22284585,2040,2040,2040,2040,0
|
|
20241203,153800,22284585,2040,2040,2040,2040,0
|
|
20241203,153700,22284585,2040,2040,2040,2040,0
|
|
20241203,153600,22284585,2040,2040,2040,2040,0
|
|
20241203,153500,22284585,2040,2040,2040,2040,0
|
|
20241203,153400,22284585,2040,2040,2040,2040,0
|
|
20241203,153300,22284585,2040,2040,2040,2040,0
|
|
20241203,153200,22284585,2040,2040,2040,2040,0
|
|
20241203,153100,22284585,2040,2040,2040,2040,0
|
|
20241203,153000,22284585,2040,2040,2040,2040,96
|
|
20241203,152900,22088745,2045,2045,2045,2045,0
|
|
20241203,152800,22088745,2045,2045,2045,2045,0
|
|
20241203,152700,22088745,2045,2045,2045,2045,0
|
|
20241203,152600,22088745,2045,2045,2045,2045,0
|
|
20241203,152500,22088745,2045,2045,2045,2045,0
|
|
20241203,152400,22088745,2045,2045,2045,2045,0
|
|
20241203,152300,22088745,2045,2045,2045,2045,0
|
|
20241203,152200,22088745,2045,2045,2045,2045,0
|
|
20241203,152100,22088745,2045,2045,2045,2045,0
|
|
20241203,152000,22088745,2045,2045,2045,2045,0
|
|
20241203,151900,22088745,2045,2045,2045,2045,0
|
|
20241203,151800,22088745,2045,2045,2045,2045,0
|
|
20241203,151700,22088745,2045,2045,2045,2045,0
|
|
20241203,151600,22088745,2045,2045,2045,2045,0
|
|
20241203,151500,22088745,2045,2045,2045,2045,11
|
|
20241203,151400,22066250,2050,2060,2065,2050,335
|
|
20241203,151300,21374515,2050,2050,2050,2050,0
|
|
20241203,151200,21374515,2050,2050,2050,2050,0
|
|
20241203,151100,21374515,2050,2050,2050,2050,0
|
|
20241203,151000,21374515,2050,2050,2050,2050,0
|
|
20241203,150900,21374515,2050,2050,2050,2050,0
|
|
20241203,150800,21374515,2050,2050,2050,2050,847
|
|
20241203,150700,19638165,2040,2040,2040,2040,0
|
|
20241203,150600,19638165,2040,2040,2040,2040,0
|
|
20241203,150500,19638165,2040,2040,2040,2040,0
|
|
20241203,150400,19638165,2040,2040,2040,2040,0
|
|
20241203,150300,19638165,2040,2040,2040,2040,2
|
|
20241203,150200,19634085,2045,2045,2045,2045,0
|
|
20241203,150100,19634085,2045,2045,2045,2045,0
|
|
20241203,150000,19634085,2045,2045,2045,2045,255
|
|
20241203,145900,19112610,2045,2045,2045,2045,0
|
|
20241203,145800,19112610,2045,2045,2045,2045,0
|
|
20241203,145700,19112610,2045,2045,2045,2045,0
|
|
20241203,145600,19112610,2045,2045,2045,2045,0
|
|
20241203,145500,19112610,2045,2045,2045,2045,0
|
|
20241203,145400,19112610,2045,2045,2045,2045,0
|
|
20241203,145300,19112610,2045,2045,2045,2045,0
|
|
20241203,145200,19112610,2045,2045,2045,2045,0
|
|
20241203,145100,19112610,2045,2045,2045,2045,310
|
|
20241203,145000,18478660,2050,2050,2050,2050,0
|
|
20241203,144900,18478660,2050,2050,2050,2050,0
|
|
20241203,144800,18478660,2050,2050,2050,2050,0
|
|
20241203,144700,18478660,2050,2050,2050,2050,0
|
|
20241203,144600,18478660,2050,2050,2050,2050,0
|
|
20241203,144500,18478660,2050,2050,2050,2050,0
|
|
20241203,144400,18478660,2050,2050,2050,2050,50
|
|
20241203,144300,18376160,2050,2050,2050,2050,0
|
|
20241203,144200,18376160,2050,2050,2050,2050,0
|
|
20241203,144100,18376160,2050,2050,2050,2050,0
|
|
20241203,144000,18376160,2050,2050,2050,2050,0
|
|
20241203,143900,18376160,2050,2050,2050,2050,0
|
|
20241203,143800,18376160,2050,2050,2050,2050,0
|
|
20241203,143700,18376160,2050,2050,2050,2050,0
|
|
20241203,143600,18376160,2050,2050,2050,2050,0
|
|
20241203,143500,18376160,2050,2050,2050,2050,0
|
|
20241203,143400,18376160,2050,2050,2050,2050,0
|
|
20241203,143300,18376160,2050,2050,2050,2050,0
|
|
20241203,143200,18376160,2050,2050,2050,2050,3
|
|
20241203,143100,18370010,2050,2050,2050,2050,20
|
|
20241203,143000,18329010,2050,2050,2050,2050,0
|
|
20241203,142900,18329010,2050,2050,2050,2050,0
|
|
20241203,142800,18329010,2050,2050,2050,2050,0
|
|
20241203,142700,18329010,2050,2050,2050,2050,0
|
|
20241203,142600,18329010,2050,2050,2050,2050,0
|
|
20241203,142500,18329010,2050,2050,2050,2050,0
|
|
20241203,142400,18329010,2050,2050,2050,2050,0
|
|
20241203,142300,18329010,2050,2050,2050,2050,0
|
|
20241203,142200,18329010,2050,2050,2050,2050,0
|
|
20241203,142100,18329010,2050,2050,2050,2050,0
|
|
20241203,142000,18329010,2050,2050,2050,2050,0
|
|
20241203,141900,18329010,2050,2050,2050,2050,0
|
|
20241203,141800,18329010,2050,2050,2050,2050,0
|
|
20241203,141700,18329010,2050,2050,2050,2050,0
|
|
20241203,141600,18329010,2050,2050,2050,2050,0
|
|
20241203,141500,18329010,2050,2050,2050,2050,0
|
|
20241203,141400,18329010,2050,2050,2050,2050,0
|
|
20241203,141300,18329010,2050,2050,2050,2050,13
|
|
20241203,141200,18302360,2045,2045,2045,2045,100
|
|
20241203,141100,18097860,2045,2045,2045,2045,100
|
|
20241203,141000,17893360,2045,2045,2045,2045,0
|
|
20241203,140900,17893360,2045,2045,2045,2045,100
|
|
20241203,140800,17688860,2045,2045,2045,2045,33
|
|
20241203,140700,17621375,2050,2050,2050,2050,0
|
|
20241203,140600,17621375,2050,2050,2050,2050,0
|
|
20241203,140500,17621375,2050,2050,2050,2050,0
|
|
20241203,140400,17621375,2050,2055,2055,2050,178
|
|
20241203,140300,17256235,2060,2060,2060,2060,0
|
|
20241203,140200,17256235,2060,2060,2060,2060,0
|
|
20241203,140100,17256235,2060,2060,2060,2060,0
|
|
20241203,140000,17256235,2060,2060,2060,2060,0
|
|
20241203,135900,17256235,2060,2060,2060,2060,0
|
|
20241203,135800,17256235,2060,2060,2060,2060,0
|
|
20241203,135700,17256235,2060,2060,2060,2060,0
|
|
20241203,135600,17256235,2060,2060,2060,2060,0
|
|
20241203,135500,17256235,2060,2060,2060,2060,0
|
|
20241203,135400,17256235,2060,2060,2060,2060,0
|
|
20241203,135300,17256235,2060,2060,2060,2060,0
|
|
20241203,135200,17256235,2060,2060,2060,2060,0
|
|
20241203,135100,17256235,2060,2060,2060,2060,0
|
|
20241203,135000,17256235,2060,2060,2060,2060,0
|
|
20241203,134900,17256235,2060,2060,2060,2060,0
|
|
20241203,134800,17256235,2060,2060,2060,2060,0
|
|
20241203,134700,17256235,2060,2060,2060,2060,0
|
|
20241203,134600,17256235,2060,2060,2060,2060,0
|
|
20241203,134500,17256235,2060,2060,2060,2060,0
|
|
20241203,134400,17256235,2060,2060,2060,2060,18
|
|
20241203,134300,17219155,2060,2060,2060,2060,0
|
|
20241203,134200,17219155,2060,2060,2060,2060,0
|
|
20241203,134100,17219155,2060,2060,2060,2060,0
|
|
20241203,134000,17219155,2060,2060,2060,2060,0
|
|
20241203,133900,17219155,2060,2060,2060,2060,0
|
|
20241203,133800,17219155,2060,2060,2060,2060,0
|
|
20241203,133700,17219155,2060,2060,2060,2060,0
|
|
20241203,133600,17219155,2060,2060,2060,2060,0
|
|
20241203,133500,17219155,2060,2060,2060,2060,0
|
|
20241203,133400,17219155,2060,2060,2060,2060,0
|
|
20241203,133300,17219155,2060,2060,2060,2060,0
|
|
20241203,133200,17219155,2060,2060,2060,2060,0
|
|
20241203,133100,17219155,2060,2060,2060,2060,0
|
|
20241203,133000,17219155,2060,2060,2060,2060,0
|
|
20241203,132900,17219155,2060,2060,2060,2060,0
|
|
20241203,132800,17219155,2060,2060,2060,2060,0
|
|
20241203,132700,17219155,2060,2060,2060,2060,0
|
|
20241203,132600,17219155,2060,2060,2060,2060,0
|
|
20241203,132500,17219155,2060,2060,2060,2060,0
|
|
20241203,132400,17219155,2060,2060,2060,2060,0
|
|
20241203,132300,17219155,2060,2060,2060,2060,0
|
|
20241203,132200,17219155,2060,2060,2060,2060,0
|
|
20241203,132100,17219155,2060,2060,2060,2060,0
|
|
20241203,132000,17219155,2060,2060,2060,2060,0
|
|
20241203,131900,17219155,2060,2060,2060,2060,12
|
|
20241203,131800,17194435,2060,2060,2060,2060,0
|
|
20241203,131700,17194435,2060,2060,2060,2060,0
|
|
20241203,131600,17194435,2060,2060,2060,2060,0
|
|
20241203,131500,17194435,2060,2060,2060,2060,0
|
|
20241203,131400,17194435,2060,2060,2060,2060,0
|
|
20241203,131300,17194435,2060,2060,2060,2060,0
|
|
20241203,131200,17194435,2060,2060,2060,2060,0
|
|
20241203,131100,17194435,2060,2060,2060,2060,0
|
|
20241203,131000,17194435,2060,2060,2060,2060,0
|
|
20241203,130900,17194435,2060,2060,2060,2060,0
|
|
20241203,130800,17194435,2060,2060,2060,2060,0
|
|
20241203,130700,17194435,2060,2060,2060,2060,0
|
|
20241203,130600,17194435,2060,2060,2060,2060,0
|
|
20241203,130500,17194435,2060,2060,2060,2060,0
|
|
20241203,130400,17194435,2060,2060,2060,2060,0
|
|
20241203,130300,17194435,2060,2060,2060,2060,0
|
|
20241203,130200,17194435,2060,2060,2060,2060,0
|
|
20241203,130100,17194435,2060,2060,2060,2060,0
|
|
20241203,130000,17194435,2060,2060,2060,2060,0
|
|
20241203,125900,17194435,2060,2060,2060,2060,0
|
|
20241203,125800,17194435,2060,2060,2060,2060,0
|
|
20241203,125700,17194435,2060,2060,2060,2060,0
|
|
20241203,125600,17194435,2060,2060,2060,2060,0
|
|
20241203,125500,17194435,2060,2060,2060,2060,0
|
|
20241203,125400,17194435,2060,2060,2060,2060,0
|
|
20241203,125300,17194435,2060,2060,2060,2060,0
|
|
20241203,125200,17194435,2060,2060,2060,2060,0
|
|
20241203,125100,17194435,2060,2060,2060,2060,0
|
|
20241203,125000,17194435,2060,2060,2060,2060,0
|
|
20241203,124900,17194435,2060,2060,2060,2060,0
|
|
20241203,124800,17194435,2060,2060,2060,2060,0
|
|
20241203,124700,17194435,2060,2060,2060,2060,0
|
|
20241203,124600,17194435,2060,2060,2060,2060,0
|
|
20241203,124500,17194435,2060,2060,2060,2060,0
|
|
20241203,124400,17194435,2060,2060,2060,2060,0
|
|
20241203,124300,17194435,2060,2060,2060,2060,0
|
|
20241203,124200,17194435,2060,2060,2060,2060,0
|
|
20241203,124100,17194435,2060,2060,2060,2060,0
|
|
20241203,124000,17194435,2060,2060,2060,2060,0
|
|
20241203,123900,17194435,2060,2060,2060,2060,0
|
|
20241203,123800,17194435,2060,2060,2060,2060,0
|
|
20241203,123700,17194435,2060,2060,2060,2060,0
|
|
20241203,123600,17194435,2060,2060,2060,2060,0
|
|
20241203,123500,17194435,2060,2060,2060,2060,0
|
|
20241203,123400,17194435,2060,2060,2060,2060,0
|
|
20241203,123300,17194435,2060,2060,2060,2060,0
|
|
20241203,123200,17194435,2060,2060,2060,2060,0
|
|
20241203,123100,17194435,2060,2060,2060,2060,0
|
|
20241203,123000,17194435,2060,2060,2060,2060,0
|
|
20241203,122900,17194435,2060,2060,2060,2060,0
|
|
20241203,122800,17194435,2060,2060,2060,2060,0
|
|
20241203,122700,17194435,2060,2060,2060,2060,0
|
|
20241203,122600,17194435,2060,2060,2060,2060,0
|
|
20241203,122500,17194435,2060,2060,2060,2060,0
|
|
20241203,122400,17194435,2060,2060,2060,2060,0
|
|
20241203,122300,17194435,2060,2060,2060,2060,0
|
|
20241203,122200,17194435,2060,2060,2060,2060,0
|
|
20241203,122100,17194435,2060,2060,2060,2060,0
|
|
20241203,122000,17194435,2060,2060,2060,2060,0
|
|
20241203,121900,17194435,2060,2060,2060,2060,0
|
|
20241203,121800,17194435,2060,2060,2060,2060,0
|
|
20241203,121700,17194435,2060,2060,2060,2060,0
|
|
20241203,121600,17194435,2060,2060,2060,2060,0
|
|
20241203,121500,17194435,2060,2060,2060,2060,0
|
|
20241203,121400,17194435,2060,2060,2060,2060,0
|
|
20241203,121300,17194435,2060,2060,2060,2060,0
|
|
20241203,121200,17194435,2060,2060,2060,2060,0
|
|
20241203,121100,17194435,2060,2060,2060,2060,0
|
|
20241203,121000,17194435,2060,2060,2060,2060,0
|
|
20241203,120900,17194435,2060,2060,2060,2060,3
|
|
20241203,120800,17188255,2055,2055,2055,2055,0
|
|
20241203,120700,17188255,2055,2055,2055,2055,0
|
|
20241203,120600,17188255,2055,2055,2055,2055,0
|
|
20241203,120500,17188255,2055,2055,2055,2055,0
|
|
20241203,120400,17188255,2055,2055,2055,2055,0
|
|
20241203,120300,17188255,2055,2055,2055,2055,0
|
|
20241203,120200,17188255,2055,2055,2055,2055,0
|
|
20241203,120100,17188255,2055,2055,2055,2055,0
|
|
20241203,120000,17188255,2055,2055,2055,2055,0
|
|
20241203,115900,17188255,2055,2055,2055,2055,0
|
|
20241203,115800,17188255,2055,2055,2055,2055,0
|
|
20241203,115700,17188255,2055,2055,2055,2055,0
|
|
20241203,115600,17188255,2055,2055,2055,2055,0
|
|
20241203,115500,17188255,2055,2055,2055,2055,0
|
|
20241203,115400,17188255,2055,2055,2055,2055,0
|
|
20241203,115300,17188255,2055,2055,2055,2055,0
|
|
20241203,115200,17188255,2055,2055,2055,2055,0
|
|
20241203,115100,17188255,2055,2055,2055,2055,0
|
|
20241203,115000,17188255,2055,2055,2055,2055,0
|
|
20241203,114900,17188255,2055,2055,2055,2055,0
|
|
20241203,114800,17188255,2055,2055,2055,2055,18
|
|
20241203,114700,17151265,2050,2050,2050,2050,0
|
|
20241203,114600,17151265,2050,2050,2050,2050,0
|
|
20241203,114500,17151265,2050,2050,2050,2050,0
|
|
20241203,114400,17151265,2050,2050,2050,2050,0
|
|
20241203,114300,17151265,2050,2050,2050,2050,0
|
|
20241203,114200,17151265,2050,2050,2050,2050,0
|
|
20241203,114100,17151265,2050,2050,2050,2050,0
|
|
20241203,114000,17151265,2050,2050,2050,2050,0
|
|
20241203,113900,17151265,2050,2050,2050,2050,0
|
|
20241203,113800,17151265,2050,2050,2050,2050,0
|
|
20241203,113700,17151265,2050,2050,2050,2050,0
|
|
20241203,113600,17151265,2050,2050,2050,2050,0
|
|
20241203,113500,17151265,2050,2050,2050,2050,0
|
|
20241203,113400,17151265,2050,2050,2050,2050,0
|
|
20241203,113300,17151265,2050,2050,2050,2050,0
|
|
20241203,113200,17151265,2050,2055,2055,2050,14
|
|
20241203,113100,17122500,2050,2050,2050,2050,0
|
|
20241203,113000,17122500,2050,2050,2050,2050,0
|
|
20241203,112900,17122500,2050,2055,2055,2050,14
|
|
20241203,112800,17093735,2055,2055,2055,2055,0
|
|
20241203,112700,17093735,2055,2055,2055,2055,0
|
|
20241203,112600,17093735,2055,2055,2055,2055,0
|
|
20241203,112500,17093735,2055,2055,2055,2055,1
|
|
20241203,112400,17091680,2055,2055,2055,2055,0
|
|
20241203,112300,17091680,2055,2055,2055,2055,0
|
|
20241203,112200,17091680,2055,2055,2055,2055,0
|
|
20241203,112100,17091680,2055,2055,2055,2055,0
|
|
20241203,112000,17091680,2055,2055,2055,2055,0
|
|
20241203,111900,17091680,2055,2055,2055,2055,5
|
|
20241203,111800,17081405,2065,2065,2065,2065,0
|
|
20241203,111700,17081405,2065,2065,2065,2065,0
|
|
20241203,111600,17081405,2065,2065,2065,2065,0
|
|
20241203,111500,17081405,2065,2065,2065,2065,0
|
|
20241203,111400,17081405,2065,2065,2065,2065,0
|
|
20241203,111300,17081405,2065,2065,2065,2065,0
|
|
20241203,111200,17081405,2065,2065,2065,2065,0
|
|
20241203,111100,17081405,2065,2065,2065,2065,0
|
|
20241203,111000,17081405,2065,2060,2065,2060,500
|
|
20241203,110900,16049105,2060,2060,2060,2060,0
|
|
20241203,110800,16049105,2060,2060,2060,2060,13
|
|
20241203,110700,16022325,2055,2055,2055,2055,0
|
|
20241203,110600,16022325,2055,2055,2055,2055,0
|
|
20241203,110500,16022325,2055,2055,2055,2055,0
|
|
20241203,110400,16022325,2055,2055,2055,2055,0
|
|
20241203,110300,16022325,2055,2055,2055,2055,0
|
|
20241203,110200,16022325,2055,2055,2055,2055,0
|
|
20241203,110100,16022325,2055,2055,2055,2055,0
|
|
20241203,110000,16022325,2055,2055,2055,2055,0
|
|
20241203,105900,16022325,2055,2055,2055,2055,0
|
|
20241203,105800,16022325,2055,2055,2055,2055,0
|
|
20241203,105700,16022325,2055,2055,2055,2055,0
|
|
20241203,105600,16022325,2055,2055,2055,2055,0
|
|
20241203,105500,16022325,2055,2055,2055,2055,0
|
|
20241203,105400,16022325,2055,2055,2055,2055,0
|
|
20241203,105300,16022325,2055,2055,2055,2055,0
|
|
20241203,105200,16022325,2055,2055,2055,2055,0
|
|
20241203,105100,16022325,2055,2055,2055,2055,0
|
|
20241203,105000,16022325,2055,2055,2055,2055,0
|
|
20241203,104900,16022325,2055,2055,2055,2055,0
|
|
20241203,104800,16022325,2055,2055,2055,2055,0
|
|
20241203,104700,16022325,2055,2055,2055,2055,0
|
|
20241203,104600,16022325,2055,2055,2055,2055,0
|
|
20241203,104500,16022325,2055,2055,2055,2055,0
|
|
20241203,104400,16022325,2055,2055,2055,2055,0
|
|
20241203,104300,16022325,2055,2055,2055,2055,0
|
|
20241203,104200,16022325,2055,2055,2055,2055,0
|
|
20241203,104100,16022325,2055,2055,2055,2055,0
|
|
20241203,104000,16022325,2055,2055,2055,2055,0
|
|
20241203,103900,16022325,2055,2050,2055,2050,694
|
|
20241203,103800,14599360,2040,2045,2045,2040,45
|
|
20241203,103700,14507385,2045,2045,2045,2045,0
|
|
20241203,103600,14507385,2045,2045,2045,2045,2
|
|
20241203,103500,14503295,2045,2045,2045,2045,33
|
|
20241203,103400,14435810,2050,2050,2050,2050,67
|
|
20241203,103300,14298460,2050,2050,2050,2050,8
|
|
20241203,103200,14282060,2055,2055,2055,2055,0
|
|
20241203,103100,14282060,2055,2055,2055,2055,0
|
|
20241203,103000,14282060,2055,2055,2055,2055,242
|
|
20241203,102900,13784750,2060,2060,2060,2060,2
|
|
20241203,102800,13780630,2055,2065,2065,2055,50
|
|
20241203,102700,13677765,2070,2075,2075,2065,21
|
|
20241203,102600,13634375,2065,2075,2075,2065,521
|
|
20241203,102500,12558440,2065,2080,2080,2065,1102
|
|
20241203,102400,10282750,2070,2080,2090,2065,1534
|
|
20241203,102300,7100175,2085,2080,2085,2080,218
|
|
20241203,102200,6646730,2075,2075,2075,2075,22
|
|
20241203,102100,6601080,2080,2075,2080,2075,8
|
|
20241203,102000,6584465,2075,2075,2080,2075,123
|
|
20241203,101900,6328835,2075,2070,2080,2065,178
|
|
20241203,101800,5960670,2070,2070,2070,2065,28
|
|
20241203,101700,5902770,2070,2060,2070,2060,37
|
|
20241203,101600,5826295,2055,2050,2055,2050,774
|
|
20241203,101500,4239590,2050,2050,2050,2050,8
|
|
20241203,101400,4223190,2050,2050,2050,2050,500
|
|
20241203,101300,3198190,2045,2045,2045,2045,44
|
|
20241203,101200,3108210,2050,2050,2050,2050,0
|
|
20241203,101100,3108210,2050,2050,2050,2050,0
|
|
20241203,101000,3108210,2050,2050,2050,2050,0
|
|
20241203,100900,3108210,2050,2050,2050,2050,0
|
|
20241203,100800,3108210,2050,2050,2050,2050,0
|
|
20241203,100700,3108210,2050,2050,2050,2050,0
|
|
20241203,100600,3108210,2050,2050,2050,2050,0
|
|
20241203,100500,3108210,2050,2050,2050,2050,0
|
|
20241203,100400,3108210,2050,2050,2050,2050,0
|
|
20241203,100300,3108210,2050,2045,2050,2045,100
|
|
20241203,100200,2903705,2045,2045,2045,2045,127
|
|
20241203,100100,2643990,2045,2045,2045,2045,108
|
|
20241203,100000,2423130,2040,2040,2040,2040,1
|
|
20241203,095900,2421090,2040,2040,2040,2040,0
|
|
20241203,095800,2421090,2040,2040,2040,2040,0
|
|
20241203,095700,2421090,2040,2040,2040,2040,3
|
|
20241203,095600,2414970,2045,2045,2045,2045,0
|
|
20241203,095500,2414970,2045,2045,2045,2045,0
|
|
20241203,095400,2414970,2045,2045,2045,2045,0
|
|
20241203,095300,2414970,2045,2045,2045,2045,0
|
|
20241203,095200,2414970,2045,2045,2045,2045,0
|
|
20241203,095100,2414970,2045,2045,2045,2045,0
|
|
20241203,095000,2414970,2045,2045,2045,2045,0
|
|
20241203,094900,2414970,2045,2045,2045,2045,0
|
|
20241203,094800,2414970,2045,2045,2045,2045,0
|
|
20241203,094700,2414970,2045,2045,2045,2045,0
|
|
20241203,094600,2414970,2045,2045,2045,2045,0
|
|
20241203,094500,2414970,2045,2040,2045,2040,17
|
|
20241203,094400,2380235,2040,2040,2040,2040,4
|
|
20241203,094300,2372075,2040,2040,2040,2040,0
|
|
20241203,094200,2372075,2040,2040,2040,2040,86
|
|
20241203,094100,2196635,2040,2040,2040,2040,0
|
|
20241203,094000,2196635,2040,2040,2040,2040,33
|
|
20241203,093900,2129315,2040,2040,2040,2040,1
|
|
20241203,093800,2127275,2030,2030,2030,2030,0
|
|
20241203,093700,2127275,2030,2030,2030,2030,0
|
|
20241203,093600,2127275,2030,2035,2035,2030,2
|
|
20241203,093500,2123210,2030,2030,2030,2030,0
|
|
20241203,093400,2123210,2030,2030,2030,2030,0
|
|
20241203,093300,2123210,2030,2030,2030,2030,0
|
|
20241203,093200,2123210,2030,2030,2030,2030,0
|
|
20241203,093100,2123210,2030,2035,2035,2030,200
|
|
20241203,093000,1716425,2035,2035,2035,2035,0
|
|
20241203,092900,1716425,2035,2040,2040,2035,200
|
|
20241203,092800,1308925,2045,2045,2045,2045,0
|
|
20241203,092700,1308925,2045,2045,2045,2045,0
|
|
20241203,092600,1308925,2045,2045,2045,2045,190
|
|
20241203,092500,920375,2045,2045,2045,2045,0
|
|
20241203,092400,920375,2045,2045,2045,2045,15
|
|
20241203,092300,889700,2050,2050,2050,2050,0
|
|
20241203,092200,889700,2050,2050,2050,2050,0
|
|
20241203,092100,889700,2050,2050,2050,2050,0
|
|
20241203,092000,889700,2050,2050,2050,2050,0
|
|
20241203,091900,889700,2050,2050,2050,2050,0
|
|
20241203,091800,889700,2050,2050,2050,2050,0
|
|
20241203,091700,889700,2050,2050,2050,2050,155
|
|
20241203,091600,571950,2050,2050,2050,2050,0
|
|
20241203,091500,571950,2050,2050,2050,2050,0
|
|
20241203,091400,571950,2050,2050,2050,2050,0
|
|
20241203,091300,571950,2050,2050,2050,2050,0
|
|
20241203,091200,571950,2050,2050,2050,2050,0
|
|
20241203,091100,571950,2050,2050,2050,2050,0
|
|
20241203,091000,571950,2050,2050,2050,2050,0
|
|
20241203,090900,571950,2050,2050,2050,2050,0
|
|
20241203,090800,571950,2050,2050,2050,2050,0
|
|
20241203,090700,571950,2050,2050,2050,2050,0
|
|
20241203,090600,571950,2050,2050,2050,2050,0
|
|
20241203,090500,571950,2050,2050,2050,2050,0
|
|
20241203,090400,571950,2050,2050,2050,2050,4
|
|
20241203,090300,563750,2050,2050,2050,2050,0
|
|
20241203,090200,563750,2050,2050,2050,2050,0
|
|
20241203,090100,563750,2050,2050,2050,2050,0
|
|
20241203,090000,563750,2050,2050,2050,2050,275
|