604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,190100,67717100,2335,2335,2335,2335,233
|
|
20241205,190000,67717100,2335,2335,2335,2335,0
|
|
20241205,185900,67717100,2335,2335,2335,2335,0
|
|
20241205,185800,67717100,2335,2335,2335,2335,0
|
|
20241205,185700,67717100,2335,2335,2335,2335,0
|
|
20241205,185600,67717100,2335,2335,2335,2335,0
|
|
20241205,185500,67717100,2335,2335,2335,2335,0
|
|
20241205,185400,67717100,2335,2335,2335,2335,0
|
|
20241205,185300,67717100,2335,2335,2335,2335,0
|
|
20241205,185200,67717100,2335,2335,2335,2335,0
|
|
20241205,185100,67717100,2335,2335,2335,2335,0
|
|
20241205,185000,67717100,2335,2335,2335,2335,0
|
|
20241205,184900,67717100,2335,2335,2335,2335,0
|
|
20241205,184800,67717100,2335,2335,2335,2335,0
|
|
20241205,184700,67717100,2335,2335,2335,2335,0
|
|
20241205,184600,67717100,2335,2335,2335,2335,0
|
|
20241205,184500,67717100,2335,2335,2335,2335,0
|
|
20241205,184400,67717100,2335,2335,2335,2335,0
|
|
20241205,184300,67717100,2335,2335,2335,2335,0
|
|
20241205,184200,67717100,2335,2335,2335,2335,0
|
|
20241205,184100,67717100,2335,2335,2335,2335,0
|
|
20241205,184000,67717100,2335,2335,2335,2335,0
|
|
20241205,183900,67717100,2335,2335,2335,2335,0
|
|
20241205,183800,67717100,2335,2335,2335,2335,0
|
|
20241205,183700,67717100,2335,2335,2335,2335,0
|
|
20241205,183600,67717100,2335,2335,2335,2335,0
|
|
20241205,183500,67717100,2335,2335,2335,2335,0
|
|
20241205,183400,67717100,2335,2335,2335,2335,0
|
|
20241205,183300,67717100,2335,2335,2335,2335,0
|
|
20241205,183200,67717100,2335,2335,2335,2335,0
|
|
20241205,183100,67717100,2335,2335,2335,2335,233
|
|
20241205,183000,67717100,2335,2335,2335,2335,0
|
|
20241205,182900,67717100,2335,2335,2335,2335,0
|
|
20241205,182800,67717100,2335,2335,2335,2335,0
|
|
20241205,182700,67717100,2335,2335,2335,2335,0
|
|
20241205,182600,67717100,2335,2335,2335,2335,0
|
|
20241205,182500,67717100,2335,2335,2335,2335,0
|
|
20241205,182400,67717100,2335,2335,2335,2335,0
|
|
20241205,182300,67717100,2335,2335,2335,2335,0
|
|
20241205,182200,67717100,2335,2335,2335,2335,0
|
|
20241205,182100,67717100,2335,2335,2335,2335,0
|
|
20241205,182000,67717100,2335,2335,2335,2335,0
|
|
20241205,181900,67717100,2335,2335,2335,2335,0
|
|
20241205,181800,67717100,2335,2335,2335,2335,0
|
|
20241205,181700,67717100,2335,2335,2335,2335,0
|
|
20241205,181600,67717100,2335,2335,2335,2335,0
|
|
20241205,181500,67717100,2335,2335,2335,2335,0
|
|
20241205,181400,67717100,2335,2335,2335,2335,0
|
|
20241205,181300,67717100,2335,2335,2335,2335,0
|
|
20241205,181200,67717100,2335,2335,2335,2335,0
|
|
20241205,181100,67717100,2335,2335,2335,2335,0
|
|
20241205,181000,67717100,2335,2335,2335,2335,0
|
|
20241205,180900,67717100,2335,2335,2335,2335,0
|
|
20241205,180800,67717100,2335,2335,2335,2335,0
|
|
20241205,180700,67717100,2335,2335,2335,2335,0
|
|
20241205,180600,67717100,2335,2335,2335,2335,0
|
|
20241205,180500,67717100,2335,2335,2335,2335,0
|
|
20241205,180400,67717100,2335,2335,2335,2335,0
|
|
20241205,180300,67717100,2335,2335,2335,2335,0
|
|
20241205,180200,67717100,2335,2335,2335,2335,0
|
|
20241205,180100,67717100,2335,2335,2335,2335,233
|
|
20241205,180000,67717100,2335,2335,2335,2335,0
|
|
20241205,175900,67717100,2335,2335,2335,2335,0
|
|
20241205,175800,67717100,2335,2335,2335,2335,0
|
|
20241205,175700,67717100,2335,2335,2335,2335,0
|
|
20241205,175600,67717100,2335,2335,2335,2335,0
|
|
20241205,175500,67717100,2335,2335,2335,2335,0
|
|
20241205,175400,67717100,2335,2335,2335,2335,0
|
|
20241205,175300,67717100,2335,2335,2335,2335,0
|
|
20241205,175200,67717100,2335,2335,2335,2335,0
|
|
20241205,175100,67717100,2335,2335,2335,2335,0
|
|
20241205,175000,67717100,2335,2335,2335,2335,0
|
|
20241205,174900,67717100,2335,2335,2335,2335,0
|
|
20241205,174800,67717100,2335,2335,2335,2335,0
|
|
20241205,174700,67717100,2335,2335,2335,2335,0
|
|
20241205,174600,67717100,2335,2335,2335,2335,0
|
|
20241205,174500,67717100,2335,2335,2335,2335,0
|
|
20241205,174400,67717100,2335,2335,2335,2335,0
|
|
20241205,174300,67717100,2335,2335,2335,2335,0
|
|
20241205,174200,67717100,2335,2335,2335,2335,0
|
|
20241205,174100,67717100,2335,2335,2335,2335,0
|
|
20241205,174000,67717100,2335,2335,2335,2335,0
|
|
20241205,173900,67717100,2335,2335,2335,2335,0
|
|
20241205,173800,67717100,2335,2335,2335,2335,0
|
|
20241205,173700,67717100,2335,2335,2335,2335,0
|
|
20241205,173600,67717100,2335,2335,2335,2335,0
|
|
20241205,173500,67717100,2335,2335,2335,2335,0
|
|
20241205,173400,67717100,2335,2335,2335,2335,0
|
|
20241205,173300,67717100,2335,2335,2335,2335,0
|
|
20241205,173200,67717100,2335,2335,2335,2335,0
|
|
20241205,173100,67717100,2335,2335,2335,2335,233
|
|
20241205,173000,67717100,2335,2335,2335,2335,0
|
|
20241205,172900,67717100,2335,2335,2335,2335,0
|
|
20241205,172800,67717100,2335,2335,2335,2335,0
|
|
20241205,172700,67717100,2335,2335,2335,2335,0
|
|
20241205,172600,67717100,2335,2335,2335,2335,0
|
|
20241205,172500,67717100,2335,2335,2335,2335,0
|
|
20241205,172400,67717100,2335,2335,2335,2335,0
|
|
20241205,172300,67717100,2335,2335,2335,2335,0
|
|
20241205,172200,67717100,2335,2335,2335,2335,0
|
|
20241205,172100,67717100,2335,2335,2335,2335,0
|
|
20241205,172000,67717100,2335,2335,2335,2335,0
|
|
20241205,171900,67717100,2335,2335,2335,2335,0
|
|
20241205,171800,67717100,2335,2335,2335,2335,0
|
|
20241205,171700,67717100,2335,2335,2335,2335,0
|
|
20241205,171600,67717100,2335,2335,2335,2335,0
|
|
20241205,171500,67717100,2335,2335,2335,2335,0
|
|
20241205,171400,67717100,2335,2335,2335,2335,0
|
|
20241205,171300,67717100,2335,2335,2335,2335,0
|
|
20241205,171200,67717100,2335,2335,2335,2335,0
|
|
20241205,171100,67717100,2335,2335,2335,2335,0
|
|
20241205,171000,67717100,2335,2335,2335,2335,0
|
|
20241205,170900,67717100,2335,2335,2335,2335,0
|
|
20241205,170800,67717100,2335,2335,2335,2335,0
|
|
20241205,170700,67717100,2335,2335,2335,2335,0
|
|
20241205,170600,67717100,2335,2335,2335,2335,0
|
|
20241205,170500,67717100,2335,2335,2335,2335,0
|
|
20241205,170400,67717100,2335,2335,2335,2335,0
|
|
20241205,170300,67717100,2335,2335,2335,2335,0
|
|
20241205,170200,67717100,2335,2335,2335,2335,0
|
|
20241205,170100,67717100,2335,2335,2335,2335,233
|
|
20241205,170000,67717100,2335,2335,2335,2335,0
|
|
20241205,165900,67717100,2335,2335,2335,2335,0
|
|
20241205,165800,67717100,2335,2335,2335,2335,0
|
|
20241205,165700,67717100,2335,2335,2335,2335,0
|
|
20241205,165600,67717100,2335,2335,2335,2335,0
|
|
20241205,165500,67717100,2335,2335,2335,2335,0
|
|
20241205,165400,67717100,2335,2335,2335,2335,0
|
|
20241205,165300,67717100,2335,2335,2335,2335,0
|
|
20241205,165200,67717100,2335,2335,2335,2335,0
|
|
20241205,165100,67717100,2335,2335,2335,2335,0
|
|
20241205,165000,67717100,2335,2335,2335,2335,0
|
|
20241205,164900,67717100,2335,2335,2335,2335,0
|
|
20241205,164800,67717100,2335,2335,2335,2335,0
|
|
20241205,164700,67717100,2335,2335,2335,2335,0
|
|
20241205,164600,67717100,2335,2335,2335,2335,0
|
|
20241205,164500,67717100,2335,2335,2335,2335,0
|
|
20241205,164400,67717100,2335,2335,2335,2335,0
|
|
20241205,164300,67717100,2335,2335,2335,2335,0
|
|
20241205,164200,67717100,2335,2335,2335,2335,0
|
|
20241205,164100,67717100,2335,2335,2335,2335,0
|
|
20241205,164000,67717100,2335,2335,2335,2335,0
|
|
20241205,163900,67717100,2335,2335,2335,2335,0
|
|
20241205,163800,67717100,2335,2335,2335,2335,0
|
|
20241205,163700,67717100,2335,2335,2335,2335,0
|
|
20241205,163600,67717100,2335,2335,2335,2335,0
|
|
20241205,163500,67717100,2335,2335,2335,2335,0
|
|
20241205,163400,67717100,2335,2335,2335,2335,0
|
|
20241205,163300,67717100,2335,2335,2335,2335,0
|
|
20241205,163200,67717100,2335,2335,2335,2335,0
|
|
20241205,163100,67717100,2335,2335,2335,2335,233
|
|
20241205,163000,67717100,2335,2335,2335,2335,0
|
|
20241205,162900,67717100,2335,2335,2335,2335,0
|
|
20241205,162800,67717100,2335,2335,2335,2335,0
|
|
20241205,162700,67717100,2335,2335,2335,2335,0
|
|
20241205,162600,67717100,2335,2335,2335,2335,0
|
|
20241205,162500,67717100,2335,2335,2335,2335,0
|
|
20241205,162400,67717100,2335,2335,2335,2335,0
|
|
20241205,162300,67717100,2335,2335,2335,2335,0
|
|
20241205,162200,67717100,2335,2335,2335,2335,0
|
|
20241205,162100,67717100,2335,2335,2335,2335,0
|
|
20241205,162000,67717100,2335,2335,2335,2335,0
|
|
20241205,161900,67717100,2335,2335,2335,2335,0
|
|
20241205,161800,67717100,2335,2335,2335,2335,0
|
|
20241205,161700,67717100,2335,2335,2335,2335,0
|
|
20241205,161600,67717100,2335,2335,2335,2335,0
|
|
20241205,161500,67717100,2335,2335,2335,2335,0
|
|
20241205,161400,67717100,2335,2335,2335,2335,0
|
|
20241205,161300,67717100,2335,2335,2335,2335,0
|
|
20241205,161200,67717100,2335,2335,2335,2335,0
|
|
20241205,161100,67717100,2335,2335,2335,2335,0
|
|
20241205,161000,67717100,2335,2335,2335,2335,0
|
|
20241205,160900,67717100,2335,2335,2335,2335,0
|
|
20241205,160800,67717100,2335,2335,2335,2335,0
|
|
20241205,160700,67717100,2335,2335,2335,2335,0
|
|
20241205,160600,67717100,2335,2335,2335,2335,0
|
|
20241205,160500,67717100,2335,2335,2335,2335,0
|
|
20241205,160400,67717100,2335,2335,2335,2335,0
|
|
20241205,160300,67717100,2335,2335,2335,2335,0
|
|
20241205,160200,67717100,2335,2335,2335,2335,0
|
|
20241205,160100,67717100,2335,2335,2335,2335,233
|
|
20241205,160000,67717100,2335,2335,2335,2335,0
|
|
20241205,155900,67717100,2335,2335,2335,2335,0
|
|
20241205,155800,67717100,2335,2335,2335,2335,0
|
|
20241205,155700,67717100,2335,2335,2335,2335,0
|
|
20241205,155600,67717100,2335,2335,2335,2335,0
|
|
20241205,155500,67717100,2335,2335,2335,2335,0
|
|
20241205,155400,67717100,2335,2335,2335,2335,0
|
|
20241205,155300,67717100,2335,2335,2335,2335,0
|
|
20241205,155200,67717100,2335,2335,2335,2335,0
|
|
20241205,155100,67717100,2335,2335,2335,2335,0
|
|
20241205,155000,67717100,2335,2335,2335,2335,0
|
|
20241205,154900,67717100,2335,2335,2335,2335,0
|
|
20241205,154800,67717100,2335,2335,2335,2335,0
|
|
20241205,154700,67717100,2335,2335,2335,2335,0
|
|
20241205,154600,67717100,2335,2335,2335,2335,0
|
|
20241205,154500,67717100,2335,2335,2335,2335,0
|
|
20241205,154400,67717100,2335,2335,2335,2335,0
|
|
20241205,154300,67717100,2335,2335,2335,2335,0
|
|
20241205,154200,67717100,2335,2335,2335,2335,0
|
|
20241205,154100,67717100,2335,2335,2335,2335,0
|
|
20241205,154000,67717100,2335,2335,2335,2335,0
|
|
20241205,153900,67717100,2335,2335,2335,2335,0
|
|
20241205,153800,67717100,2335,2335,2335,2335,0
|
|
20241205,153700,67717100,2335,2335,2335,2335,0
|
|
20241205,153600,67717100,2335,2335,2335,2335,0
|
|
20241205,153500,67717100,2335,2335,2335,2335,0
|
|
20241205,153400,67717100,2335,2335,2335,2335,0
|
|
20241205,153300,67717100,2335,2335,2335,2335,0
|
|
20241205,153200,67717100,2335,2335,2335,2335,0
|
|
20241205,153100,67717100,2335,2335,2335,2335,233
|
|
20241205,153000,67717100,2335,2335,2335,2335,233
|
|
20241205,152900,67173045,2340,2340,2340,2340,0
|
|
20241205,152800,67173045,2340,2340,2340,2340,0
|
|
20241205,152700,67173045,2340,2340,2340,2340,0
|
|
20241205,152600,67173045,2340,2340,2340,2340,0
|
|
20241205,152500,67173045,2340,2340,2340,2340,0
|
|
20241205,152400,67173045,2340,2340,2340,2340,0
|
|
20241205,152300,67173045,2340,2340,2340,2340,0
|
|
20241205,152200,67173045,2340,2340,2340,2340,0
|
|
20241205,152100,67173045,2340,2340,2340,2340,0
|
|
20241205,152000,67173045,2340,2340,2340,2340,0
|
|
20241205,151900,67173045,2340,2340,2340,2340,0
|
|
20241205,151800,67173045,2340,2330,2340,2330,921
|
|
20241205,151700,65022555,2330,2330,2330,2330,0
|
|
20241205,151600,65022555,2330,2330,2330,2330,0
|
|
20241205,151500,65022555,2330,2330,2330,2330,0
|
|
20241205,151400,65022555,2330,2330,2330,2330,24
|
|
20241205,151300,64966635,2330,2330,2330,2330,0
|
|
20241205,151200,64966635,2330,2330,2330,2330,0
|
|
20241205,151100,64966635,2330,2330,2330,2330,3
|
|
20241205,151000,64959645,2330,2330,2330,2330,0
|
|
20241205,150900,64959645,2330,2330,2330,2330,15
|
|
20241205,150800,64924695,2330,2330,2330,2330,20
|
|
20241205,150700,64878095,2330,2330,2330,2330,0
|
|
20241205,150600,64878095,2330,2330,2330,2330,10
|
|
20241205,150500,64854795,2320,2320,2320,2320,0
|
|
20241205,150400,64854795,2320,2320,2320,2320,0
|
|
20241205,150300,64854795,2320,2320,2320,2320,86
|
|
20241205,150200,64655275,2320,2320,2320,2320,1
|
|
20241205,150100,64652955,2320,2320,2320,2320,0
|
|
20241205,150000,64652955,2320,2320,2320,2320,3
|
|
20241205,145900,64645995,2320,2320,2320,2320,0
|
|
20241205,145800,64645995,2320,2320,2320,2320,0
|
|
20241205,145700,64645995,2320,2320,2320,2320,0
|
|
20241205,145600,64645995,2320,2320,2320,2320,1
|
|
20241205,145500,64643675,2320,2320,2320,2320,1
|
|
20241205,145400,64641355,2320,2320,2320,2320,0
|
|
20241205,145300,64641355,2320,2320,2320,2320,5
|
|
20241205,145200,64629755,2320,2320,2320,2320,0
|
|
20241205,145100,64629755,2320,2320,2320,2320,0
|
|
20241205,145000,64629755,2320,2320,2320,2320,15
|
|
20241205,144900,64594955,2315,2315,2315,2315,584
|
|
20241205,144800,63242995,2320,2320,2320,2320,0
|
|
20241205,144700,63242995,2320,2320,2320,2320,0
|
|
20241205,144600,63242995,2320,2330,2330,2320,872
|
|
20241205,144500,61219885,2330,2330,2330,2330,0
|
|
20241205,144400,61219885,2330,2330,2330,2330,0
|
|
20241205,144300,61219885,2330,2330,2330,2330,0
|
|
20241205,144200,61219885,2330,2330,2330,2330,0
|
|
20241205,144100,61219885,2330,2330,2330,2330,0
|
|
20241205,144000,61219885,2330,2330,2330,2330,0
|
|
20241205,143900,61219885,2330,2330,2330,2330,0
|
|
20241205,143800,61219885,2330,2330,2330,2330,0
|
|
20241205,143700,61219885,2330,2330,2330,2330,0
|
|
20241205,143600,61219885,2330,2330,2330,2330,0
|
|
20241205,143500,61219885,2330,2330,2330,2330,0
|
|
20241205,143400,61219885,2330,2330,2330,2330,7
|
|
20241205,143300,61203575,2330,2330,2330,2330,113
|
|
20241205,143200,60940285,2335,2325,2340,2325,1970
|
|
20241205,143100,56347750,2320,2320,2320,2320,0
|
|
20241205,143000,56347750,2320,2320,2320,2320,0
|
|
20241205,142900,56347750,2320,2320,2320,2320,0
|
|
20241205,142800,56347750,2320,2320,2320,2320,0
|
|
20241205,142700,56347750,2320,2320,2320,2320,0
|
|
20241205,142600,56347750,2320,2320,2320,2320,0
|
|
20241205,142500,56347750,2320,2320,2320,2320,0
|
|
20241205,142400,56347750,2320,2320,2320,2320,0
|
|
20241205,142300,56347750,2320,2320,2320,2320,0
|
|
20241205,142200,56347750,2320,2320,2320,2320,0
|
|
20241205,142100,56347750,2320,2320,2320,2320,0
|
|
20241205,142000,56347750,2320,2320,2320,2320,0
|
|
20241205,141900,56347750,2320,2320,2320,2320,0
|
|
20241205,141800,56347750,2320,2320,2320,2320,0
|
|
20241205,141700,56347750,2320,2320,2320,2320,0
|
|
20241205,141600,56347750,2320,2320,2320,2320,0
|
|
20241205,141500,56347750,2320,2320,2320,2320,473
|
|
20241205,141400,55250390,2320,2320,2320,2320,0
|
|
20241205,141300,55250390,2320,2320,2320,2320,0
|
|
20241205,141200,55250390,2320,2320,2320,2320,0
|
|
20241205,141100,55250390,2320,2320,2320,2320,10
|
|
20241205,141000,55227190,2320,2320,2320,2320,1
|
|
20241205,140900,55224870,2320,2320,2320,2320,0
|
|
20241205,140800,55224870,2320,2320,2320,2320,3
|
|
20241205,140700,55217910,2320,2320,2320,2320,0
|
|
20241205,140600,55217910,2320,2320,2320,2320,0
|
|
20241205,140500,55217910,2320,2320,2320,2320,0
|
|
20241205,140400,55217910,2320,2320,2320,2320,0
|
|
20241205,140300,55217910,2320,2320,2320,2320,0
|
|
20241205,140200,55217910,2320,2320,2320,2320,0
|
|
20241205,140100,55217910,2320,2320,2320,2320,0
|
|
20241205,140000,55217910,2320,2320,2320,2320,3
|
|
20241205,135900,55210950,2320,2320,2320,2320,0
|
|
20241205,135800,55210950,2320,2320,2320,2320,0
|
|
20241205,135700,55210950,2320,2320,2320,2320,0
|
|
20241205,135600,55210950,2320,2320,2320,2320,0
|
|
20241205,135500,55210950,2320,2320,2320,2320,0
|
|
20241205,135400,55210950,2320,2320,2320,2320,0
|
|
20241205,135300,55210950,2320,2320,2320,2320,0
|
|
20241205,135200,55210950,2320,2320,2320,2320,0
|
|
20241205,135100,55210950,2320,2320,2320,2320,0
|
|
20241205,135000,55210950,2320,2320,2320,2320,1
|
|
20241205,134900,55208630,2320,2320,2320,2320,0
|
|
20241205,134800,55208630,2320,2320,2320,2320,20
|
|
20241205,134700,55162230,2315,2315,2315,2315,0
|
|
20241205,134600,55162230,2315,2315,2315,2315,0
|
|
20241205,134500,55162230,2315,2315,2315,2315,0
|
|
20241205,134400,55162230,2315,2315,2315,2315,597
|
|
20241205,134300,53780175,2320,2315,2320,2315,155
|
|
20241205,134200,53420650,2320,2320,2320,2320,0
|
|
20241205,134100,53420650,2320,2320,2320,2320,1
|
|
20241205,134000,53418330,2315,2315,2315,2315,0
|
|
20241205,133900,53418330,2315,2315,2315,2315,0
|
|
20241205,133800,53418330,2315,2315,2315,2315,0
|
|
20241205,133700,53418330,2315,2315,2315,2315,0
|
|
20241205,133600,53418330,2315,2315,2315,2315,0
|
|
20241205,133500,53418330,2315,2315,2315,2315,4
|
|
20241205,133400,53409070,2315,2315,2315,2315,0
|
|
20241205,133300,53409070,2315,2315,2315,2315,0
|
|
20241205,133200,53409070,2315,2315,2315,2315,0
|
|
20241205,133100,53409070,2315,2315,2315,2315,0
|
|
20241205,133000,53409070,2315,2315,2315,2315,0
|
|
20241205,132900,53409070,2315,2315,2315,2315,1334
|
|
20241205,132800,50320860,2320,2320,2320,2320,0
|
|
20241205,132700,50320860,2320,2320,2320,2320,0
|
|
20241205,132600,50320860,2320,2320,2320,2320,0
|
|
20241205,132500,50320860,2320,2320,2320,2320,0
|
|
20241205,132400,50320860,2320,2320,2320,2320,0
|
|
20241205,132300,50320860,2320,2320,2320,2320,1
|
|
20241205,132200,50318540,2320,2320,2320,2320,0
|
|
20241205,132100,50318540,2320,2320,2320,2320,10
|
|
20241205,132000,50295340,2320,2320,2320,2320,10
|
|
20241205,131900,50272140,2320,2320,2320,2320,10
|
|
20241205,131800,50248940,2320,2320,2320,2320,0
|
|
20241205,131700,50248940,2320,2320,2320,2320,0
|
|
20241205,131600,50248940,2320,2320,2320,2320,0
|
|
20241205,131500,50248940,2320,2320,2320,2320,0
|
|
20241205,131400,50248940,2320,2320,2320,2320,0
|
|
20241205,131300,50248940,2320,2320,2320,2320,0
|
|
20241205,131200,50248940,2320,2320,2320,2320,46
|
|
20241205,131100,50142220,2315,2315,2315,2315,443
|
|
20241205,131000,49116675,2315,2315,2315,2315,0
|
|
20241205,130900,49116675,2315,2315,2315,2315,0
|
|
20241205,130800,49116675,2315,2315,2315,2315,0
|
|
20241205,130700,49116675,2315,2315,2315,2315,0
|
|
20241205,130600,49116675,2315,2315,2315,2315,1000
|
|
20241205,130500,46801675,2320,2320,2320,2320,0
|
|
20241205,130400,46801675,2320,2320,2320,2320,2
|
|
20241205,130300,46797035,2320,2320,2320,2320,0
|
|
20241205,130200,46797035,2320,2320,2320,2320,0
|
|
20241205,130100,46797035,2320,2320,2320,2320,0
|
|
20241205,130000,46797035,2320,2320,2320,2320,0
|
|
20241205,125900,46797035,2320,2320,2320,2320,0
|
|
20241205,125800,46797035,2320,2320,2320,2320,0
|
|
20241205,125700,46797035,2320,2320,2320,2320,0
|
|
20241205,125600,46797035,2320,2320,2320,2320,0
|
|
20241205,125500,46797035,2320,2320,2320,2320,0
|
|
20241205,125400,46797035,2320,2320,2320,2320,0
|
|
20241205,125300,46797035,2320,2320,2320,2320,0
|
|
20241205,125200,46797035,2320,2320,2320,2320,0
|
|
20241205,125100,46797035,2320,2320,2320,2320,0
|
|
20241205,125000,46797035,2320,2320,2320,2320,0
|
|
20241205,124900,46797035,2320,2320,2320,2320,0
|
|
20241205,124800,46797035,2320,2320,2320,2320,0
|
|
20241205,124700,46797035,2320,2320,2320,2320,1
|
|
20241205,124600,46794715,2315,2315,2315,2315,0
|
|
20241205,124500,46794715,2315,2315,2315,2315,0
|
|
20241205,124400,46794715,2315,2315,2315,2315,0
|
|
20241205,124300,46794715,2315,2315,2315,2315,0
|
|
20241205,124200,46794715,2315,2315,2315,2315,0
|
|
20241205,124100,46794715,2315,2315,2315,2315,0
|
|
20241205,124000,46794715,2315,2315,2315,2315,0
|
|
20241205,123900,46794715,2315,2315,2315,2315,0
|
|
20241205,123800,46794715,2315,2315,2315,2315,0
|
|
20241205,123700,46794715,2315,2315,2315,2315,0
|
|
20241205,123600,46794715,2315,2315,2315,2315,0
|
|
20241205,123500,46794715,2315,2315,2315,2315,0
|
|
20241205,123400,46794715,2315,2315,2315,2315,0
|
|
20241205,123300,46794715,2315,2315,2315,2315,0
|
|
20241205,123200,46794715,2315,2315,2315,2315,0
|
|
20241205,123100,46794715,2315,2315,2315,2315,0
|
|
20241205,123000,46794715,2315,2315,2315,2315,0
|
|
20241205,122900,46794715,2315,2315,2315,2315,0
|
|
20241205,122800,46794715,2315,2315,2315,2315,0
|
|
20241205,122700,46794715,2315,2315,2315,2315,0
|
|
20241205,122600,46794715,2315,2315,2315,2315,0
|
|
20241205,122500,46794715,2315,2315,2315,2315,0
|
|
20241205,122400,46794715,2315,2315,2315,2315,0
|
|
20241205,122300,46794715,2315,2315,2315,2315,0
|
|
20241205,122200,46794715,2315,2315,2315,2315,892
|
|
20241205,122100,44729735,2320,2320,2320,2320,0
|
|
20241205,122000,44729735,2320,2320,2320,2320,0
|
|
20241205,121900,44729735,2320,2320,2320,2320,0
|
|
20241205,121800,44729735,2320,2320,2320,2320,0
|
|
20241205,121700,44729735,2320,2320,2320,2320,0
|
|
20241205,121600,44729735,2320,2320,2320,2320,0
|
|
20241205,121500,44729735,2320,2320,2320,2320,0
|
|
20241205,121400,44729735,2320,2320,2320,2320,0
|
|
20241205,121300,44729735,2320,2320,2320,2320,0
|
|
20241205,121200,44729735,2320,2320,2320,2320,0
|
|
20241205,121100,44729735,2320,2320,2320,2320,0
|
|
20241205,121000,44729735,2320,2320,2320,2320,0
|
|
20241205,120900,44729735,2320,2320,2320,2320,0
|
|
20241205,120800,44729735,2320,2320,2320,2320,2
|
|
20241205,120700,44725095,2315,2315,2315,2315,0
|
|
20241205,120600,44725095,2315,2315,2315,2315,0
|
|
20241205,120500,44725095,2315,2315,2315,2315,0
|
|
20241205,120400,44725095,2315,2315,2315,2315,0
|
|
20241205,120300,44725095,2315,2315,2315,2315,0
|
|
20241205,120200,44725095,2315,2315,2315,2315,0
|
|
20241205,120100,44725095,2315,2315,2315,2315,0
|
|
20241205,120000,44725095,2315,2315,2315,2315,0
|
|
20241205,115900,44725095,2315,2315,2315,2315,0
|
|
20241205,115800,44725095,2315,2315,2315,2315,0
|
|
20241205,115700,44725095,2315,2315,2315,2315,0
|
|
20241205,115600,44725095,2315,2315,2315,2315,0
|
|
20241205,115500,44725095,2315,2315,2315,2315,0
|
|
20241205,115400,44725095,2315,2320,2320,2315,1504
|
|
20241205,115300,41238435,2325,2325,2325,2325,0
|
|
20241205,115200,41238435,2325,2325,2325,2325,0
|
|
20241205,115100,41238435,2325,2325,2325,2325,0
|
|
20241205,115000,41238435,2325,2325,2325,2325,0
|
|
20241205,114900,41238435,2325,2325,2325,2325,87
|
|
20241205,114800,41036160,2325,2325,2325,2325,0
|
|
20241205,114700,41036160,2325,2325,2325,2325,0
|
|
20241205,114600,41036160,2325,2325,2325,2325,0
|
|
20241205,114500,41036160,2325,2325,2325,2325,0
|
|
20241205,114400,41036160,2325,2325,2325,2325,0
|
|
20241205,114300,41036160,2325,2325,2325,2325,0
|
|
20241205,114200,41036160,2325,2325,2325,2325,0
|
|
20241205,114100,41036160,2325,2325,2325,2325,0
|
|
20241205,114000,41036160,2325,2325,2325,2325,0
|
|
20241205,113900,41036160,2325,2325,2325,2325,0
|
|
20241205,113800,41036160,2325,2325,2325,2325,0
|
|
20241205,113700,41036160,2325,2325,2325,2325,0
|
|
20241205,113600,41036160,2325,2325,2325,2325,0
|
|
20241205,113500,41036160,2325,2325,2325,2325,0
|
|
20241205,113400,41036160,2325,2325,2325,2325,0
|
|
20241205,113300,41036160,2325,2325,2325,2325,0
|
|
20241205,113200,41036160,2325,2325,2325,2325,0
|
|
20241205,113100,41036160,2325,2325,2325,2325,0
|
|
20241205,113000,41036160,2325,2325,2325,2325,39
|
|
20241205,112900,40945485,2325,2325,2325,2325,8
|
|
20241205,112800,40926885,2325,2325,2325,2325,0
|
|
20241205,112700,40926885,2325,2325,2325,2325,0
|
|
20241205,112600,40926885,2325,2325,2325,2325,0
|
|
20241205,112500,40926885,2325,2325,2325,2325,0
|
|
20241205,112400,40926885,2325,2325,2325,2325,33
|
|
20241205,112300,40850160,2325,2325,2325,2325,0
|
|
20241205,112200,40850160,2325,2325,2325,2325,0
|
|
20241205,112100,40850160,2325,2325,2325,2325,0
|
|
20241205,112000,40850160,2325,2325,2325,2325,53
|
|
20241205,111900,40726935,2325,2325,2325,2325,0
|
|
20241205,111800,40726935,2325,2325,2325,2325,0
|
|
20241205,111700,40726935,2325,2325,2325,2325,1
|
|
20241205,111600,40724610,2320,2320,2320,2320,0
|
|
20241205,111500,40724610,2320,2320,2320,2320,0
|
|
20241205,111400,40724610,2320,2320,2320,2320,0
|
|
20241205,111300,40724610,2320,2320,2320,2320,58
|
|
20241205,111200,40590050,2320,2320,2320,2320,0
|
|
20241205,111100,40590050,2320,2320,2320,2320,0
|
|
20241205,111000,40590050,2320,2320,2320,2320,78
|
|
20241205,110900,40409090,2320,2320,2320,2320,0
|
|
20241205,110800,40409090,2320,2320,2320,2320,0
|
|
20241205,110700,40409090,2320,2320,2320,2320,0
|
|
20241205,110600,40409090,2320,2320,2320,2320,2
|
|
20241205,110500,40404450,2320,2320,2320,2320,0
|
|
20241205,110400,40404450,2320,2320,2320,2320,2
|
|
20241205,110300,40399810,2320,2320,2320,2320,1
|
|
20241205,110200,40397490,2320,2320,2320,2320,300
|
|
20241205,110100,39701490,2320,2315,2320,2315,64
|
|
20241205,110000,39553305,2320,2320,2320,2320,0
|
|
20241205,105900,39553305,2320,2320,2320,2320,0
|
|
20241205,105800,39553305,2320,2320,2320,2320,601
|
|
20241205,105700,38158985,2325,2325,2325,2325,0
|
|
20241205,105600,38158985,2325,2325,2325,2325,0
|
|
20241205,105500,38158985,2325,2325,2325,2325,0
|
|
20241205,105400,38158985,2325,2325,2325,2325,0
|
|
20241205,105300,38158985,2325,2325,2325,2325,0
|
|
20241205,105200,38158985,2325,2325,2325,2325,0
|
|
20241205,105100,38158985,2325,2325,2325,2325,0
|
|
20241205,105000,38158985,2325,2325,2325,2325,0
|
|
20241205,104900,38158985,2325,2325,2325,2325,1
|
|
20241205,104800,38156660,2325,2325,2325,2325,1
|
|
20241205,104700,38154335,2325,2325,2325,2325,0
|
|
20241205,104600,38154335,2325,2325,2325,2325,0
|
|
20241205,104500,38154335,2325,2325,2325,2325,4
|
|
20241205,104400,38145035,2325,2325,2325,2325,50
|
|
20241205,104300,38028785,2325,2320,2325,2320,192
|
|
20241205,104200,37582595,2320,2320,2320,2320,0
|
|
20241205,104100,37582595,2320,2320,2320,2320,0
|
|
20241205,104000,37582595,2320,2320,2320,2320,0
|
|
20241205,103900,37582595,2320,2320,2320,2320,0
|
|
20241205,103800,37582595,2320,2320,2320,2320,0
|
|
20241205,103700,37582595,2320,2320,2320,2320,0
|
|
20241205,103600,37582595,2320,2320,2320,2320,0
|
|
20241205,103500,37582595,2320,2320,2320,2320,0
|
|
20241205,103400,37582595,2320,2320,2320,2320,0
|
|
20241205,103300,37582595,2320,2320,2320,2320,0
|
|
20241205,103200,37582595,2320,2320,2320,2320,1
|
|
20241205,103100,37580275,2330,2330,2330,2330,0
|
|
20241205,103000,37580275,2330,2330,2330,2330,0
|
|
20241205,102900,37580275,2330,2330,2330,2330,0
|
|
20241205,102800,37580275,2330,2330,2330,2330,0
|
|
20241205,102700,37580275,2330,2330,2330,2330,0
|
|
20241205,102600,37580275,2330,2330,2330,2330,0
|
|
20241205,102500,37580275,2330,2330,2330,2330,0
|
|
20241205,102400,37580275,2330,2330,2330,2330,0
|
|
20241205,102300,37580275,2330,2330,2330,2330,31
|
|
20241205,102200,37508045,2330,2330,2330,2330,49
|
|
20241205,102100,37393875,2330,2330,2330,2330,10
|
|
20241205,102000,37370575,2330,2330,2330,2330,0
|
|
20241205,101900,37370575,2330,2330,2330,2330,0
|
|
20241205,101800,37370575,2330,2330,2330,2330,300
|
|
20241205,101700,36671575,2330,2330,2330,2330,0
|
|
20241205,101600,36671575,2330,2330,2330,2330,0
|
|
20241205,101500,36671575,2330,2330,2330,2330,21
|
|
20241205,101400,36622645,2320,2320,2320,2320,0
|
|
20241205,101300,36622645,2320,2320,2320,2320,0
|
|
20241205,101200,36622645,2320,2320,2320,2320,0
|
|
20241205,101100,36622645,2320,2320,2320,2320,0
|
|
20241205,101000,36622645,2320,2320,2320,2320,0
|
|
20241205,100900,36622645,2320,2330,2330,2320,1100
|
|
20241205,100800,34069645,2330,2330,2330,2330,0
|
|
20241205,100700,34069645,2330,2330,2330,2330,2
|
|
20241205,100600,34064985,2330,2330,2330,2330,1
|
|
20241205,100500,34062655,2320,2320,2320,2320,50
|
|
20241205,100400,33946655,2320,2320,2320,2320,79
|
|
20241205,100300,33763375,2325,2325,2325,2325,11
|
|
20241205,100200,33737800,2325,2325,2325,2325,0
|
|
20241205,100100,33737800,2325,2325,2325,2325,40
|
|
20241205,100000,33644800,2325,2325,2325,2325,0
|
|
20241205,095900,33644800,2325,2325,2325,2325,0
|
|
20241205,095800,33644800,2325,2325,2325,2325,0
|
|
20241205,095700,33644800,2325,2325,2325,2325,70
|
|
20241205,095600,33482050,2330,2330,2330,2330,0
|
|
20241205,095500,33482050,2330,2330,2330,2330,2
|
|
20241205,095400,33477390,2330,2330,2330,2330,0
|
|
20241205,095300,33477390,2330,2330,2330,2330,8
|
|
20241205,095200,33458750,2320,2320,2320,2320,0
|
|
20241205,095100,33458750,2320,2320,2320,2320,100
|
|
20241205,095000,33226750,2320,2320,2320,2320,0
|
|
20241205,094900,33226750,2320,2320,2320,2320,0
|
|
20241205,094800,33226750,2320,2320,2320,2320,0
|
|
20241205,094700,33226750,2320,2320,2320,2320,0
|
|
20241205,094600,33226750,2320,2320,2320,2320,0
|
|
20241205,094500,33226750,2320,2320,2320,2320,0
|
|
20241205,094400,33226750,2320,2320,2320,2320,0
|
|
20241205,094300,33226750,2320,2320,2320,2320,0
|
|
20241205,094200,33226750,2320,2320,2320,2320,0
|
|
20241205,094100,33226750,2320,2320,2320,2320,0
|
|
20241205,094000,33226750,2320,2325,2325,2320,1120
|
|
20241205,093900,30627750,2325,2325,2325,2325,0
|
|
20241205,093800,30627750,2325,2325,2325,2325,1
|
|
20241205,093700,30625425,2330,2330,2330,2330,0
|
|
20241205,093600,30625425,2330,2330,2330,2330,0
|
|
20241205,093500,30625425,2330,2330,2330,2330,0
|
|
20241205,093400,30625425,2330,2325,2330,2320,112
|
|
20241205,093300,30365570,2320,2340,2340,2320,2502
|
|
20241205,093200,24559905,2340,2340,2340,2340,2
|
|
20241205,093100,24555225,2330,2335,2335,2330,125
|
|
20241205,093000,24263970,2345,2345,2345,2345,0
|
|
20241205,092900,24263970,2345,2335,2345,2335,15
|
|
20241205,092800,24228815,2330,2330,2330,2330,1
|
|
20241205,092700,24226485,2330,2330,2330,2330,1
|
|
20241205,092600,24224155,2330,2325,2330,2325,552
|
|
20241205,092500,22938080,2325,2325,2325,2325,0
|
|
20241205,092400,22938080,2325,2325,2325,2325,1
|
|
20241205,092300,22935755,2325,2325,2325,2325,6
|
|
20241205,092200,22921805,2325,2305,2325,2305,2691
|
|
20241205,092100,16680325,2305,2305,2305,2305,121
|
|
20241205,092000,16401420,2285,2285,2285,2285,0
|
|
20241205,091900,16401420,2285,2285,2285,2285,0
|
|
20241205,091800,16401420,2285,2285,2285,2285,0
|
|
20241205,091700,16401420,2285,2285,2285,2285,0
|
|
20241205,091600,16401420,2285,2285,2285,2280,229
|
|
20241205,091500,15879255,2280,2295,2295,2280,1562
|
|
20241205,091400,12308365,2295,2300,2300,2295,839
|
|
20241205,091300,10382210,2300,2310,2310,2295,1722
|
|
20241205,091200,6425240,2295,2330,2330,2295,2485
|
|
20241205,091100,705705,2335,2335,2335,2335,11
|
|
20241205,091000,680020,2335,2335,2335,2335,0
|
|
20241205,090900,680020,2335,2335,2335,2335,0
|
|
20241205,090800,680020,2335,2335,2335,2335,38
|
|
20241205,090700,591290,2335,2335,2335,2335,31
|
|
20241205,090600,518905,2340,2340,2340,2340,0
|
|
20241205,090500,518905,2340,2340,2340,2340,1
|
|
20241205,090400,516565,2360,2360,2360,2360,0
|
|
20241205,090300,516565,2360,2340,2360,2340,85
|
|
20241205,090200,316065,2335,2335,2335,2335,0
|
|
20241205,090100,316065,2335,2335,2335,2335,0
|
|
20241205,090000,316065,2335,2360,2360,2335,134
|