589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,184600,113262510,5190,5190,5190,5190,363
|
|
20241216,184500,113262510,5190,5190,5190,5190,0
|
|
20241216,184400,113262510,5190,5190,5190,5190,0
|
|
20241216,184300,113262510,5190,5190,5190,5190,0
|
|
20241216,184200,113262510,5190,5190,5190,5190,0
|
|
20241216,184100,113262510,5190,5190,5190,5190,0
|
|
20241216,184000,113262510,5190,5190,5190,5190,0
|
|
20241216,183900,113262510,5190,5190,5190,5190,0
|
|
20241216,183800,113262510,5190,5190,5190,5190,0
|
|
20241216,183700,113262510,5190,5190,5190,5190,0
|
|
20241216,183600,113262510,5190,5190,5190,5190,0
|
|
20241216,183500,113262510,5190,5190,5190,5190,0
|
|
20241216,183400,113262510,5190,5190,5190,5190,0
|
|
20241216,183300,113262510,5190,5190,5190,5190,0
|
|
20241216,183200,113262510,5190,5190,5190,5190,0
|
|
20241216,183100,113262510,5190,5190,5190,5190,0
|
|
20241216,183000,113262510,5190,5190,5190,5190,0
|
|
20241216,182900,113262510,5190,5190,5190,5190,0
|
|
20241216,182800,113262510,5190,5190,5190,5190,0
|
|
20241216,182700,113262510,5190,5190,5190,5190,0
|
|
20241216,182600,113262510,5190,5190,5190,5190,0
|
|
20241216,182500,113262510,5190,5190,5190,5190,0
|
|
20241216,182400,113262510,5190,5190,5190,5190,0
|
|
20241216,182300,113262510,5190,5190,5190,5190,0
|
|
20241216,182200,113262510,5190,5190,5190,5190,0
|
|
20241216,182100,113262510,5190,5190,5190,5190,0
|
|
20241216,182000,113262510,5190,5190,5190,5190,0
|
|
20241216,181900,113262510,5190,5190,5190,5190,0
|
|
20241216,181800,113262510,5190,5190,5190,5190,0
|
|
20241216,181700,113262510,5190,5190,5190,5190,0
|
|
20241216,181600,113262510,5190,5190,5190,5190,363
|
|
20241216,181500,113262510,5190,5190,5190,5190,0
|
|
20241216,181400,113262510,5190,5190,5190,5190,0
|
|
20241216,181300,113262510,5190,5190,5190,5190,0
|
|
20241216,181200,113262510,5190,5190,5190,5190,0
|
|
20241216,181100,113262510,5190,5190,5190,5190,0
|
|
20241216,181000,113262510,5190,5190,5190,5190,0
|
|
20241216,180900,113262510,5190,5190,5190,5190,0
|
|
20241216,180800,113262510,5190,5190,5190,5190,0
|
|
20241216,180700,113262510,5190,5190,5190,5190,0
|
|
20241216,180600,113262510,5190,5190,5190,5190,0
|
|
20241216,180500,113262510,5190,5190,5190,5190,0
|
|
20241216,180400,113262510,5190,5190,5190,5190,0
|
|
20241216,180300,113262510,5190,5190,5190,5190,0
|
|
20241216,180200,113262510,5190,5190,5190,5190,0
|
|
20241216,180100,113262510,5190,5190,5190,5190,0
|
|
20241216,180000,113262510,5190,5190,5190,5190,0
|
|
20241216,175900,113262510,5190,5190,5190,5190,0
|
|
20241216,175800,113262510,5190,5190,5190,5190,0
|
|
20241216,175700,113262510,5190,5190,5190,5190,0
|
|
20241216,175600,113262510,5190,5190,5190,5190,0
|
|
20241216,175500,113262510,5190,5190,5190,5190,0
|
|
20241216,175400,113262510,5190,5190,5190,5190,0
|
|
20241216,175300,113262510,5190,5190,5190,5190,0
|
|
20241216,175200,113262510,5190,5190,5190,5190,0
|
|
20241216,175100,113262510,5190,5190,5190,5190,0
|
|
20241216,175000,113262510,5190,5190,5190,5190,0
|
|
20241216,174900,113262510,5190,5190,5190,5190,0
|
|
20241216,174800,113262510,5190,5190,5190,5190,0
|
|
20241216,174700,113262510,5190,5190,5190,5190,0
|
|
20241216,174600,113262510,5190,5190,5190,5190,363
|
|
20241216,174500,113262510,5190,5190,5190,5190,0
|
|
20241216,174400,113262510,5190,5190,5190,5190,0
|
|
20241216,174300,113262510,5190,5190,5190,5190,0
|
|
20241216,174200,113262510,5190,5190,5190,5190,0
|
|
20241216,174100,113262510,5190,5190,5190,5190,0
|
|
20241216,174000,113262510,5190,5190,5190,5190,0
|
|
20241216,173900,113262510,5190,5190,5190,5190,0
|
|
20241216,173800,113262510,5190,5190,5190,5190,0
|
|
20241216,173700,113262510,5190,5190,5190,5190,0
|
|
20241216,173600,113262510,5190,5190,5190,5190,0
|
|
20241216,173500,113262510,5190,5190,5190,5190,0
|
|
20241216,173400,113262510,5190,5190,5190,5190,0
|
|
20241216,173300,113262510,5190,5190,5190,5190,0
|
|
20241216,173200,113262510,5190,5190,5190,5190,0
|
|
20241216,173100,113262510,5190,5190,5190,5190,0
|
|
20241216,173000,113262510,5190,5190,5190,5190,0
|
|
20241216,172900,113262510,5190,5190,5190,5190,0
|
|
20241216,172800,113262510,5190,5190,5190,5190,0
|
|
20241216,172700,113262510,5190,5190,5190,5190,0
|
|
20241216,172600,113262510,5190,5190,5190,5190,0
|
|
20241216,172500,113262510,5190,5190,5190,5190,0
|
|
20241216,172400,113262510,5190,5190,5190,5190,0
|
|
20241216,172300,113262510,5190,5190,5190,5190,0
|
|
20241216,172200,113262510,5190,5190,5190,5190,0
|
|
20241216,172100,113262510,5190,5190,5190,5190,0
|
|
20241216,172000,113262510,5190,5190,5190,5190,0
|
|
20241216,171900,113262510,5190,5190,5190,5190,0
|
|
20241216,171800,113262510,5190,5190,5190,5190,0
|
|
20241216,171700,113262510,5190,5190,5190,5190,0
|
|
20241216,171600,113262510,5190,5190,5190,5190,363
|
|
20241216,171500,113262510,5190,5190,5190,5190,0
|
|
20241216,171400,113262510,5190,5190,5190,5190,0
|
|
20241216,171300,113262510,5190,5190,5190,5190,0
|
|
20241216,171200,113262510,5190,5190,5190,5190,0
|
|
20241216,171100,113262510,5190,5190,5190,5190,0
|
|
20241216,171000,113262510,5190,5190,5190,5190,0
|
|
20241216,170900,113262510,5190,5190,5190,5190,0
|
|
20241216,170800,113262510,5190,5190,5190,5190,0
|
|
20241216,170700,113262510,5190,5190,5190,5190,0
|
|
20241216,170600,113262510,5190,5190,5190,5190,0
|
|
20241216,170500,113262510,5190,5190,5190,5190,0
|
|
20241216,170400,113262510,5190,5190,5190,5190,0
|
|
20241216,170300,113262510,5190,5190,5190,5190,0
|
|
20241216,170200,113262510,5190,5190,5190,5190,0
|
|
20241216,170100,113262510,5190,5190,5190,5190,0
|
|
20241216,170000,113262510,5190,5190,5190,5190,0
|
|
20241216,165900,113262510,5190,5190,5190,5190,0
|
|
20241216,165800,113262510,5190,5190,5190,5190,0
|
|
20241216,165700,113262510,5190,5190,5190,5190,0
|
|
20241216,165600,113262510,5190,5190,5190,5190,0
|
|
20241216,165500,113262510,5190,5190,5190,5190,0
|
|
20241216,165400,113262510,5190,5190,5190,5190,0
|
|
20241216,165300,113262510,5190,5190,5190,5190,0
|
|
20241216,165200,113262510,5190,5190,5190,5190,0
|
|
20241216,165100,113262510,5190,5190,5190,5190,0
|
|
20241216,165000,113262510,5190,5190,5190,5190,0
|
|
20241216,164900,113262510,5190,5190,5190,5190,0
|
|
20241216,164800,113262510,5190,5190,5190,5190,0
|
|
20241216,164700,113262510,5190,5190,5190,5190,0
|
|
20241216,164600,113262510,5190,5190,5190,5190,363
|
|
20241216,164500,113262510,5190,5190,5190,5190,0
|
|
20241216,164400,113262510,5190,5190,5190,5190,0
|
|
20241216,164300,113262510,5190,5190,5190,5190,0
|
|
20241216,164200,113262510,5190,5190,5190,5190,0
|
|
20241216,164100,113262510,5190,5190,5190,5190,0
|
|
20241216,164000,113262510,5190,5190,5190,5190,0
|
|
20241216,163900,113262510,5190,5190,5190,5190,0
|
|
20241216,163800,113262510,5190,5190,5190,5190,0
|
|
20241216,163700,113262510,5190,5190,5190,5190,0
|
|
20241216,163600,113262510,5190,5190,5190,5190,0
|
|
20241216,163500,113262510,5190,5190,5190,5190,0
|
|
20241216,163400,113262510,5190,5190,5190,5190,0
|
|
20241216,163300,113262510,5190,5190,5190,5190,0
|
|
20241216,163200,113262510,5190,5190,5190,5190,0
|
|
20241216,163100,113262510,5190,5190,5190,5190,0
|
|
20241216,163000,113262510,5190,5190,5190,5190,0
|
|
20241216,162900,113262510,5190,5190,5190,5190,0
|
|
20241216,162800,113262510,5190,5190,5190,5190,0
|
|
20241216,162700,113262510,5190,5190,5190,5190,0
|
|
20241216,162600,113262510,5190,5190,5190,5190,0
|
|
20241216,162500,113262510,5190,5190,5190,5190,0
|
|
20241216,162400,113262510,5190,5190,5190,5190,0
|
|
20241216,162300,113262510,5190,5190,5190,5190,0
|
|
20241216,162200,113262510,5190,5190,5190,5190,0
|
|
20241216,162100,113262510,5190,5190,5190,5190,0
|
|
20241216,162000,113262510,5190,5190,5190,5190,0
|
|
20241216,161900,113262510,5190,5190,5190,5190,0
|
|
20241216,161800,113262510,5190,5190,5190,5190,0
|
|
20241216,161700,113262510,5190,5190,5190,5190,0
|
|
20241216,161600,113262510,5190,5190,5190,5190,363
|
|
20241216,161500,113262510,5190,5190,5190,5190,0
|
|
20241216,161400,113262510,5190,5190,5190,5190,0
|
|
20241216,161300,113262510,5190,5190,5190,5190,0
|
|
20241216,161200,113262510,5190,5190,5190,5190,0
|
|
20241216,161100,113262510,5190,5190,5190,5190,0
|
|
20241216,161000,113262510,5190,5190,5190,5190,0
|
|
20241216,160900,113262510,5190,5190,5190,5190,0
|
|
20241216,160800,113262510,5190,5190,5190,5190,0
|
|
20241216,160700,113262510,5190,5190,5190,5190,0
|
|
20241216,160600,113262510,5190,5190,5190,5190,0
|
|
20241216,160500,113262510,5190,5190,5190,5190,0
|
|
20241216,160400,113262510,5190,5190,5190,5190,0
|
|
20241216,160300,113262510,5190,5190,5190,5190,0
|
|
20241216,160200,113262510,5190,5190,5190,5190,0
|
|
20241216,160100,113262510,5190,5190,5190,5190,0
|
|
20241216,160000,113262510,5190,5190,5190,5190,0
|
|
20241216,155900,113262510,5190,5190,5190,5190,0
|
|
20241216,155800,113262510,5190,5190,5190,5190,0
|
|
20241216,155700,113262510,5190,5190,5190,5190,0
|
|
20241216,155600,113262510,5190,5190,5190,5190,0
|
|
20241216,155500,113262510,5190,5190,5190,5190,0
|
|
20241216,155400,113262510,5190,5190,5190,5190,0
|
|
20241216,155300,113262510,5190,5190,5190,5190,0
|
|
20241216,155200,113262510,5190,5190,5190,5190,0
|
|
20241216,155100,113262510,5190,5190,5190,5190,0
|
|
20241216,155000,113262510,5190,5190,5190,5190,0
|
|
20241216,154900,113262510,5190,5190,5190,5190,0
|
|
20241216,154800,113262510,5190,5190,5190,5190,0
|
|
20241216,154700,113262510,5190,5190,5190,5190,0
|
|
20241216,154600,113262510,5190,5190,5190,5190,363
|
|
20241216,154500,113262510,5190,5190,5190,5190,0
|
|
20241216,154400,113262510,5190,5190,5190,5190,0
|
|
20241216,154300,113262510,5190,5190,5190,5190,0
|
|
20241216,154200,113262510,5190,5190,5190,5190,0
|
|
20241216,154100,113262510,5190,5190,5190,5190,0
|
|
20241216,154000,113262510,5190,5190,5190,5190,0
|
|
20241216,153900,113262510,5190,5190,5190,5190,0
|
|
20241216,153800,113262510,5190,5190,5190,5190,0
|
|
20241216,153700,113262510,5190,5190,5190,5190,0
|
|
20241216,153600,113262510,5190,5190,5190,5190,0
|
|
20241216,153500,113262510,5190,5190,5190,5190,0
|
|
20241216,153400,113262510,5190,5190,5190,5190,0
|
|
20241216,153300,113262510,5190,5190,5190,5190,0
|
|
20241216,153200,113262510,5190,5190,5190,5190,0
|
|
20241216,153100,113262510,5190,5190,5190,5190,0
|
|
20241216,153000,113262510,5190,5190,5190,5190,363
|
|
20241216,152900,111378540,5180,5180,5180,5180,0
|
|
20241216,152800,111378540,5180,5180,5180,5180,0
|
|
20241216,152700,111378540,5180,5180,5180,5180,0
|
|
20241216,152600,111378540,5180,5180,5180,5180,0
|
|
20241216,152500,111378540,5180,5180,5180,5180,0
|
|
20241216,152400,111378540,5180,5180,5180,5180,0
|
|
20241216,152300,111378540,5180,5180,5180,5180,0
|
|
20241216,152200,111378540,5180,5180,5180,5180,0
|
|
20241216,152100,111378540,5180,5180,5180,5180,0
|
|
20241216,152000,111378540,5180,5180,5180,5180,0
|
|
20241216,151900,111378540,5180,5180,5180,5180,13
|
|
20241216,151800,111311200,5190,5190,5190,5190,0
|
|
20241216,151700,111311200,5190,5190,5190,5190,0
|
|
20241216,151600,111311200,5190,5190,5190,5190,0
|
|
20241216,151500,111311200,5190,5190,5190,5190,0
|
|
20241216,151400,111311200,5190,5190,5190,5190,0
|
|
20241216,151300,111311200,5190,5190,5190,5190,0
|
|
20241216,151200,111311200,5190,5190,5190,5190,0
|
|
20241216,151100,111311200,5190,5190,5190,5190,0
|
|
20241216,151000,111311200,5190,5190,5190,5190,0
|
|
20241216,150900,111311200,5190,5190,5190,5190,0
|
|
20241216,150800,111311200,5190,5190,5190,5190,0
|
|
20241216,150700,111311200,5190,5190,5190,5190,0
|
|
20241216,150600,111311200,5190,5190,5190,5190,0
|
|
20241216,150500,111311200,5190,5190,5190,5190,0
|
|
20241216,150400,111311200,5190,5190,5190,5190,0
|
|
20241216,150300,111311200,5190,5190,5190,5190,0
|
|
20241216,150200,111311200,5190,5190,5190,5190,0
|
|
20241216,150100,111311200,5190,5190,5190,5190,0
|
|
20241216,150000,111311200,5190,5190,5190,5190,0
|
|
20241216,145900,111311200,5190,5190,5190,5190,0
|
|
20241216,145800,111311200,5190,5190,5190,5190,0
|
|
20241216,145700,111311200,5190,5190,5190,5190,0
|
|
20241216,145600,111311200,5190,5190,5190,5190,10
|
|
20241216,145500,111259300,5180,5180,5180,5180,0
|
|
20241216,145400,111259300,5180,5180,5180,5180,0
|
|
20241216,145300,111259300,5180,5180,5180,5180,0
|
|
20241216,145200,111259300,5180,5180,5180,5180,0
|
|
20241216,145100,111259300,5180,5180,5180,5180,0
|
|
20241216,145000,111259300,5180,5180,5180,5180,0
|
|
20241216,144900,111259300,5180,5180,5180,5180,0
|
|
20241216,144800,111259300,5180,5180,5180,5180,30
|
|
20241216,144700,111103900,5190,5190,5190,5190,77
|
|
20241216,144600,110704270,5180,5180,5180,5180,0
|
|
20241216,144500,110704270,5180,5180,5180,5180,0
|
|
20241216,144400,110704270,5180,5180,5180,5180,0
|
|
20241216,144300,110704270,5180,5180,5180,5180,0
|
|
20241216,144200,110704270,5180,5180,5180,5180,0
|
|
20241216,144100,110704270,5180,5190,5190,5180,352
|
|
20241216,144000,108877450,5190,5190,5190,5190,0
|
|
20241216,143900,108877450,5190,5190,5190,5190,2
|
|
20241216,143800,108867070,5190,5190,5190,5190,0
|
|
20241216,143700,108867070,5190,5190,5190,5190,4
|
|
20241216,143600,108846310,5190,5190,5190,5190,0
|
|
20241216,143500,108846310,5190,5190,5190,5190,0
|
|
20241216,143400,108846310,5190,5190,5190,5190,0
|
|
20241216,143300,108846310,5190,5190,5190,5190,0
|
|
20241216,143200,108846310,5190,5190,5190,5190,0
|
|
20241216,143100,108846310,5190,5190,5190,5190,0
|
|
20241216,143000,108846310,5190,5190,5190,5190,0
|
|
20241216,142900,108846310,5190,5190,5190,5190,1
|
|
20241216,142800,108841120,5200,5200,5200,5200,0
|
|
20241216,142700,108841120,5200,5200,5200,5200,0
|
|
20241216,142600,108841120,5200,5200,5200,5200,0
|
|
20241216,142500,108841120,5200,5200,5200,5200,0
|
|
20241216,142400,108841120,5200,5200,5200,5200,3
|
|
20241216,142300,108825520,5200,5200,5200,5200,0
|
|
20241216,142200,108825520,5200,5200,5200,5200,0
|
|
20241216,142100,108825520,5200,5200,5200,5200,0
|
|
20241216,142000,108825520,5200,5200,5200,5200,0
|
|
20241216,141900,108825520,5200,5200,5200,5200,0
|
|
20241216,141800,108825520,5200,5200,5200,5200,0
|
|
20241216,141700,108825520,5200,5200,5200,5200,0
|
|
20241216,141600,108825520,5200,5200,5200,5200,0
|
|
20241216,141500,108825520,5200,5200,5200,5200,10
|
|
20241216,141400,108773520,5200,5200,5200,5200,20
|
|
20241216,141300,108669520,5200,5200,5200,5200,0
|
|
20241216,141200,108669520,5200,5200,5200,5200,0
|
|
20241216,141100,108669520,5200,5200,5200,5200,0
|
|
20241216,141000,108669520,5200,5200,5200,5200,0
|
|
20241216,140900,108669520,5200,5200,5200,5200,0
|
|
20241216,140800,108669520,5200,5200,5200,5200,0
|
|
20241216,140700,108669520,5200,5200,5200,5200,0
|
|
20241216,140600,108669520,5200,5200,5200,5200,0
|
|
20241216,140500,108669520,5200,5200,5200,5200,0
|
|
20241216,140400,108669520,5200,5200,5200,5200,0
|
|
20241216,140300,108669520,5200,5200,5200,5200,0
|
|
20241216,140200,108669520,5200,5200,5200,5200,0
|
|
20241216,140100,108669520,5200,5200,5200,5200,0
|
|
20241216,140000,108669520,5200,5200,5200,5200,0
|
|
20241216,135900,108669520,5200,5200,5200,5200,0
|
|
20241216,135800,108669520,5200,5200,5200,5200,0
|
|
20241216,135700,108669520,5200,5200,5200,5200,0
|
|
20241216,135600,108669520,5200,5200,5200,5200,0
|
|
20241216,135500,108669520,5200,5200,5200,5200,0
|
|
20241216,135400,108669520,5200,5200,5200,5200,289
|
|
20241216,135300,107166720,5200,5200,5200,5200,0
|
|
20241216,135200,107166720,5200,5200,5200,5200,96
|
|
20241216,135100,106667520,5190,5190,5190,5190,0
|
|
20241216,135000,106667520,5190,5190,5190,5190,0
|
|
20241216,134900,106667520,5190,5190,5190,5190,0
|
|
20241216,134800,106667520,5190,5190,5190,5190,0
|
|
20241216,134700,106667520,5190,5190,5190,5190,0
|
|
20241216,134600,106667520,5190,5190,5190,5190,0
|
|
20241216,134500,106667520,5190,5190,5190,5190,0
|
|
20241216,134400,106667520,5190,5190,5190,5190,0
|
|
20241216,134300,106667520,5190,5190,5190,5190,0
|
|
20241216,134200,106667520,5190,5200,5200,5190,624
|
|
20241216,134100,103426450,5220,5220,5220,5220,0
|
|
20241216,134000,103426450,5220,5220,5220,5220,0
|
|
20241216,133900,103426450,5220,5220,5220,5220,0
|
|
20241216,133800,103426450,5220,5220,5220,5220,0
|
|
20241216,133700,103426450,5220,5220,5220,5220,0
|
|
20241216,133600,103426450,5220,5220,5220,5220,0
|
|
20241216,133500,103426450,5220,5220,5220,5220,0
|
|
20241216,133400,103426450,5220,5220,5220,5220,0
|
|
20241216,133300,103426450,5220,5220,5220,5220,0
|
|
20241216,133200,103426450,5220,5220,5220,5220,2
|
|
20241216,133100,103416010,5210,5210,5210,5210,0
|
|
20241216,133000,103416010,5210,5210,5210,5210,0
|
|
20241216,132900,103416010,5210,5210,5210,5210,0
|
|
20241216,132800,103416010,5210,5210,5210,5210,0
|
|
20241216,132700,103416010,5210,5210,5210,5210,96
|
|
20241216,132600,102915850,5210,5210,5210,5210,0
|
|
20241216,132500,102915850,5210,5210,5210,5210,50
|
|
20241216,132400,102655350,5210,5210,5210,5210,453
|
|
20241216,132300,100295220,5220,5220,5220,5220,0
|
|
20241216,132200,100295220,5220,5220,5220,5220,0
|
|
20241216,132100,100295220,5220,5220,5220,5220,0
|
|
20241216,132000,100295220,5220,5220,5220,5220,0
|
|
20241216,131900,100295220,5220,5220,5220,5220,0
|
|
20241216,131800,100295220,5220,5220,5220,5220,0
|
|
20241216,131700,100295220,5220,5220,5220,5220,0
|
|
20241216,131600,100295220,5220,5220,5220,5220,657
|
|
20241216,131500,96865680,5220,5220,5220,5220,0
|
|
20241216,131400,96865680,5220,5220,5220,5220,0
|
|
20241216,131300,96865680,5220,5220,5220,5220,0
|
|
20241216,131200,96865680,5220,5230,5240,5220,42
|
|
20241216,131100,96645690,5240,5240,5240,5240,0
|
|
20241216,131000,96645690,5240,5240,5240,5240,0
|
|
20241216,130900,96645690,5240,5240,5240,5240,0
|
|
20241216,130800,96645690,5240,5240,5240,5240,0
|
|
20241216,130700,96645690,5240,5240,5240,5240,0
|
|
20241216,130600,96645690,5240,5240,5240,5240,0
|
|
20241216,130500,96645690,5240,5240,5240,5240,0
|
|
20241216,130400,96645690,5240,5240,5240,5240,0
|
|
20241216,130300,96645690,5240,5240,5240,5240,0
|
|
20241216,130200,96645690,5240,5240,5240,5240,0
|
|
20241216,130100,96645690,5240,5240,5240,5240,0
|
|
20241216,130000,96645690,5240,5240,5240,5240,0
|
|
20241216,125900,96645690,5240,5240,5240,5240,0
|
|
20241216,125800,96645690,5240,5240,5240,5240,0
|
|
20241216,125700,96645690,5240,5240,5240,5240,0
|
|
20241216,125600,96645690,5240,5240,5240,5240,0
|
|
20241216,125500,96645690,5240,5240,5240,5240,0
|
|
20241216,125400,96645690,5240,5240,5240,5240,0
|
|
20241216,125300,96645690,5240,5240,5240,5240,0
|
|
20241216,125200,96645690,5240,5240,5240,5240,0
|
|
20241216,125100,96645690,5240,5240,5240,5240,0
|
|
20241216,125000,96645690,5240,5240,5240,5240,1
|
|
20241216,124900,96640450,5220,5220,5220,5220,0
|
|
20241216,124800,96640450,5220,5220,5220,5220,0
|
|
20241216,124700,96640450,5220,5220,5220,5220,0
|
|
20241216,124600,96640450,5220,5220,5220,5220,2
|
|
20241216,124500,96630010,5220,5220,5220,5220,0
|
|
20241216,124400,96630010,5220,5220,5220,5220,0
|
|
20241216,124300,96630010,5220,5220,5220,5220,0
|
|
20241216,124200,96630010,5220,5220,5220,5220,3
|
|
20241216,124100,96614350,5240,5240,5240,5240,0
|
|
20241216,124000,96614350,5240,5240,5240,5240,116
|
|
20241216,123900,96006510,5230,5230,5230,5230,0
|
|
20241216,123800,96006510,5230,5230,5230,5230,0
|
|
20241216,123700,96006510,5230,5230,5230,5230,0
|
|
20241216,123600,96006510,5230,5230,5230,5230,0
|
|
20241216,123500,96006510,5230,5230,5230,5230,0
|
|
20241216,123400,96006510,5230,5230,5230,5230,0
|
|
20241216,123300,96006510,5230,5230,5230,5230,498
|
|
20241216,123200,93401970,5230,5230,5230,5230,0
|
|
20241216,123100,93401970,5230,5230,5230,5230,0
|
|
20241216,123000,93401970,5230,5230,5230,5230,5
|
|
20241216,122900,93375820,5230,5230,5230,5230,0
|
|
20241216,122800,93375820,5230,5230,5230,5230,5
|
|
20241216,122700,93349670,5230,5230,5230,5230,0
|
|
20241216,122600,93349670,5230,5230,5230,5230,5
|
|
20241216,122500,93323520,5230,5230,5230,5230,0
|
|
20241216,122400,93323520,5230,5230,5230,5230,0
|
|
20241216,122300,93323520,5230,5230,5230,5230,0
|
|
20241216,122200,93323520,5230,5230,5230,5230,2
|
|
20241216,122100,93313060,5230,5230,5230,5230,0
|
|
20241216,122000,93313060,5230,5230,5230,5230,20
|
|
20241216,121900,93208460,5230,5230,5230,5230,0
|
|
20241216,121800,93208460,5230,5230,5230,5230,0
|
|
20241216,121700,93208460,5230,5230,5230,5230,0
|
|
20241216,121600,93208460,5230,5230,5230,5230,0
|
|
20241216,121500,93208460,5230,5220,5230,5220,95
|
|
20241216,121400,92712210,5230,5230,5230,5230,19
|
|
20241216,121300,92612840,5230,5230,5230,5230,14
|
|
20241216,121200,92539620,5230,5230,5230,5230,0
|
|
20241216,121100,92539620,5230,5230,5230,5230,0
|
|
20241216,121000,92539620,5230,5220,5230,5220,51
|
|
20241216,120900,92272900,5220,5220,5220,5220,1
|
|
20241216,120800,92267680,5220,5220,5220,5220,0
|
|
20241216,120700,92267680,5220,5220,5220,5220,0
|
|
20241216,120600,92267680,5220,5220,5220,5220,3
|
|
20241216,120500,92252020,5230,5230,5230,5230,4
|
|
20241216,120400,92231100,5220,5220,5220,5220,0
|
|
20241216,120300,92231100,5220,5220,5220,5220,0
|
|
20241216,120200,92231100,5220,5220,5220,5220,25
|
|
20241216,120100,92100600,5230,5230,5230,5230,0
|
|
20241216,120000,92100600,5230,5230,5230,5230,76
|
|
20241216,115900,91703120,5230,5230,5230,5230,0
|
|
20241216,115800,91703120,5230,5230,5230,5230,0
|
|
20241216,115700,91703120,5230,5230,5230,5230,0
|
|
20241216,115600,91703120,5230,5230,5230,5230,0
|
|
20241216,115500,91703120,5230,5230,5230,5230,11
|
|
20241216,115400,91645590,5230,5230,5230,5230,0
|
|
20241216,115300,91645590,5230,5230,5230,5230,0
|
|
20241216,115200,91645590,5230,5230,5230,5230,0
|
|
20241216,115100,91645590,5230,5230,5230,5230,30
|
|
20241216,115000,91488690,5230,5230,5230,5230,0
|
|
20241216,114900,91488690,5230,5230,5230,5230,75
|
|
20241216,114800,91096440,5230,5230,5230,5230,0
|
|
20241216,114700,91096440,5230,5230,5230,5230,73
|
|
20241216,114600,90714650,5250,5250,5250,5250,0
|
|
20241216,114500,90714650,5250,5250,5250,5250,0
|
|
20241216,114400,90714650,5250,5250,5250,5250,0
|
|
20241216,114300,90714650,5250,5250,5250,5250,574
|
|
20241216,114200,87701150,5240,5240,5240,5240,0
|
|
20241216,114100,87701150,5240,5240,5240,5240,0
|
|
20241216,114000,87701150,5240,5240,5240,5240,0
|
|
20241216,113900,87701150,5240,5240,5240,5240,0
|
|
20241216,113800,87701150,5240,5240,5240,5240,0
|
|
20241216,113700,87701150,5240,5240,5240,5240,0
|
|
20241216,113600,87701150,5240,5240,5240,5240,0
|
|
20241216,113500,87701150,5240,5240,5240,5240,50
|
|
20241216,113400,87439150,5250,5250,5250,5250,0
|
|
20241216,113300,87439150,5250,5250,5250,5250,0
|
|
20241216,113200,87439150,5250,5250,5250,5250,0
|
|
20241216,113100,87439150,5250,5250,5250,5250,0
|
|
20241216,113000,87439150,5250,5250,5250,5250,0
|
|
20241216,112900,87439150,5250,5250,5250,5250,0
|
|
20241216,112800,87439150,5250,5250,5250,5250,0
|
|
20241216,112700,87439150,5250,5250,5250,5250,0
|
|
20241216,112600,87439150,5250,5250,5250,5250,0
|
|
20241216,112500,87439150,5250,5250,5250,5250,0
|
|
20241216,112400,87439150,5250,5250,5250,5250,0
|
|
20241216,112300,87439150,5250,5250,5250,5250,1
|
|
20241216,112200,87433900,5230,5230,5230,5230,0
|
|
20241216,112100,87433900,5230,5230,5230,5230,0
|
|
20241216,112000,87433900,5230,5230,5230,5230,0
|
|
20241216,111900,87433900,5230,5230,5230,5230,0
|
|
20241216,111800,87433900,5230,5230,5230,5230,0
|
|
20241216,111700,87433900,5230,5230,5230,5230,0
|
|
20241216,111600,87433900,5230,5230,5230,5230,0
|
|
20241216,111500,87433900,5230,5230,5230,5230,0
|
|
20241216,111400,87433900,5230,5230,5230,5230,0
|
|
20241216,111300,87433900,5230,5230,5230,5230,0
|
|
20241216,111200,87433900,5230,5230,5230,5230,0
|
|
20241216,111100,87433900,5230,5230,5230,5230,0
|
|
20241216,111000,87433900,5230,5230,5230,5230,0
|
|
20241216,110900,87433900,5230,5230,5230,5230,0
|
|
20241216,110800,87433900,5230,5230,5230,5230,0
|
|
20241216,110700,87433900,5230,5230,5230,5230,0
|
|
20241216,110600,87433900,5230,5230,5230,5230,0
|
|
20241216,110500,87433900,5230,5230,5230,5230,0
|
|
20241216,110400,87433900,5230,5230,5230,5230,0
|
|
20241216,110300,87433900,5230,5230,5230,5230,0
|
|
20241216,110200,87433900,5230,5230,5230,5230,0
|
|
20241216,110100,87433900,5230,5230,5230,5230,0
|
|
20241216,110000,87433900,5230,5230,5230,5230,0
|
|
20241216,105900,87433900,5230,5230,5230,5230,0
|
|
20241216,105800,87433900,5230,5230,5230,5230,0
|
|
20241216,105700,87433900,5230,5240,5240,5230,700
|
|
20241216,105600,83772520,5240,5240,5240,5240,0
|
|
20241216,105500,83772520,5240,5240,5240,5240,250
|
|
20241216,105400,82462520,5240,5240,5240,5240,90
|
|
20241216,105300,81990920,5250,5250,5250,5250,6
|
|
20241216,105200,81959420,5250,5250,5250,5250,0
|
|
20241216,105100,81959420,5250,5250,5250,5250,0
|
|
20241216,105000,81959420,5250,5250,5250,5250,0
|
|
20241216,104900,81959420,5250,5250,5250,5250,0
|
|
20241216,104800,81959420,5250,5250,5250,5250,0
|
|
20241216,104700,81959420,5250,5250,5250,5250,0
|
|
20241216,104600,81959420,5250,5250,5250,5250,0
|
|
20241216,104500,81959420,5250,5250,5250,5250,12
|
|
20241216,104400,81896420,5250,5250,5250,5250,0
|
|
20241216,104300,81896420,5250,5250,5250,5250,0
|
|
20241216,104200,81896420,5250,5250,5250,5250,150
|
|
20241216,104100,81108920,5260,5260,5260,5260,7
|
|
20241216,104000,81072100,5260,5260,5260,5260,100
|
|
20241216,103900,80546100,5260,5260,5260,5260,0
|
|
20241216,103800,80546100,5260,5260,5260,5260,0
|
|
20241216,103700,80546100,5260,5260,5260,5260,0
|
|
20241216,103600,80546100,5260,5260,5260,5260,0
|
|
20241216,103500,80546100,5260,5260,5260,5260,0
|
|
20241216,103400,80546100,5260,5260,5260,5260,0
|
|
20241216,103300,80546100,5260,5260,5260,5260,3
|
|
20241216,103200,80530320,5260,5260,5260,5260,0
|
|
20241216,103100,80530320,5260,5260,5260,5260,0
|
|
20241216,103000,80530320,5260,5260,5260,5260,0
|
|
20241216,102900,80530320,5260,5260,5260,5260,0
|
|
20241216,102800,80530320,5260,5260,5260,5260,0
|
|
20241216,102700,80530320,5260,5260,5260,5260,0
|
|
20241216,102600,80530320,5260,5260,5260,5260,0
|
|
20241216,102500,80530320,5260,5260,5260,5260,1
|
|
20241216,102400,80525060,5260,5260,5260,5260,1
|
|
20241216,102300,80519800,5230,5230,5230,5230,0
|
|
20241216,102200,80519800,5230,5230,5230,5230,0
|
|
20241216,102100,80519800,5230,5230,5230,5230,24
|
|
20241216,102000,80394280,5230,5230,5230,5230,0
|
|
20241216,101900,80394280,5230,5230,5230,5230,0
|
|
20241216,101800,80394280,5230,5230,5230,5230,0
|
|
20241216,101700,80394280,5230,5230,5230,5230,0
|
|
20241216,101600,80394280,5230,5230,5230,5230,0
|
|
20241216,101500,80394280,5230,5230,5230,5230,0
|
|
20241216,101400,80394280,5230,5230,5230,5230,0
|
|
20241216,101300,80394280,5230,5240,5240,5230,270
|
|
20241216,101200,78980560,5240,5240,5240,5240,0
|
|
20241216,101100,78980560,5240,5240,5240,5240,0
|
|
20241216,101000,78980560,5240,5250,5250,5240,1983
|
|
20241216,100900,68586060,5250,5250,5250,5250,0
|
|
20241216,100800,68586060,5250,5250,5250,5250,0
|
|
20241216,100700,68586060,5250,5250,5250,5250,0
|
|
20241216,100600,68586060,5250,5260,5260,5250,417
|
|
20241216,100500,66396640,5250,5250,5250,5250,14
|
|
20241216,100400,66323140,5270,5270,5270,5270,1
|
|
20241216,100300,66317870,5250,5250,5250,5250,0
|
|
20241216,100200,66317870,5250,5250,5250,5250,0
|
|
20241216,100100,66317870,5250,5250,5250,5250,0
|
|
20241216,100000,66317870,5250,5270,5290,5250,520
|
|
20241216,095900,63574270,5250,5250,5250,5250,0
|
|
20241216,095800,63574270,5250,5250,5250,5250,0
|
|
20241216,095700,63574270,5250,5250,5250,5250,0
|
|
20241216,095600,63574270,5250,5250,5250,5250,384
|
|
20241216,095500,61558270,5240,5260,5260,5240,100
|
|
20241216,095400,61034170,5260,5260,5260,5260,0
|
|
20241216,095300,61034170,5260,5260,5260,5260,0
|
|
20241216,095200,61034170,5260,5260,5260,5260,0
|
|
20241216,095100,61034170,5260,5260,5260,5260,0
|
|
20241216,095000,61034170,5260,5260,5260,5260,0
|
|
20241216,094900,61034170,5260,5280,5280,5260,170
|
|
20241216,094800,60139330,5280,5280,5280,5280,1
|
|
20241216,094700,60134050,5280,5280,5280,5280,403
|
|
20241216,094600,58006210,5280,5280,5280,5280,0
|
|
20241216,094500,58006210,5280,5280,5290,5280,820
|
|
20241216,094400,53674620,5290,5270,5290,5270,400
|
|
20241216,094300,51561940,5270,5260,5290,5260,403
|
|
20241216,094200,49432150,5280,5260,5280,5260,30
|
|
20241216,094100,49273970,5280,5280,5280,5280,0
|
|
20241216,094000,49273970,5280,5260,5280,5250,219
|
|
20241216,093900,48118160,5240,5240,5240,5240,200
|
|
20241216,093800,47070160,5250,5250,5250,5250,3
|
|
20241216,093700,47054410,5240,5240,5240,5240,0
|
|
20241216,093600,47054410,5240,5250,5250,5240,128
|
|
20241216,093500,46382430,5240,5240,5240,5240,0
|
|
20241216,093400,46382430,5240,5240,5240,5240,3
|
|
20241216,093300,46366710,5240,5240,5240,5240,3
|
|
20241216,093200,46350990,5240,5240,5240,5240,3
|
|
20241216,093100,46335270,5240,5240,5240,5240,26
|
|
20241216,093000,46199030,5240,5240,5240,5240,6
|
|
20241216,092900,46167590,5240,5240,5240,5240,3
|
|
20241216,092800,46151870,5240,5240,5240,5240,3
|
|
20241216,092700,46136150,5240,5240,5240,5240,914
|
|
20241216,092600,41346790,5240,5240,5240,5240,3
|
|
20241216,092500,41331070,5230,5230,5230,5230,3
|
|
20241216,092400,41315380,5230,5250,5260,5230,103
|
|
20241216,092300,40773700,5230,5240,5260,5230,2034
|
|
20241216,092200,30113880,5240,5240,5240,5240,4
|
|
20241216,092100,30092920,5240,5240,5240,5240,3
|
|
20241216,092000,30077200,5250,5250,5250,5250,3
|
|
20241216,091900,30061450,5240,5240,5240,5240,3
|
|
20241216,091800,30045730,5240,5260,5280,5240,33
|
|
20241216,091700,29871630,5240,5240,5240,5240,3
|
|
20241216,091600,29855910,5240,5240,5240,5240,3
|
|
20241216,091500,29840190,5240,5240,5240,5240,6
|
|
20241216,091400,29808750,5240,5240,5240,5240,3
|
|
20241216,091300,29793030,5240,5220,5240,5220,986
|
|
20241216,091200,24626450,5220,5220,5220,5220,4
|
|
20241216,091100,24605570,5220,5220,5220,5220,3
|
|
20241216,091000,24589910,5220,5220,5220,5220,3
|
|
20241216,090900,24574250,5220,5220,5220,5220,3
|
|
20241216,090800,24558590,5220,5220,5240,5220,30
|
|
20241216,090700,24401510,5230,5240,5250,5230,3769
|
|
20241216,090600,4645200,5240,5240,5240,5240,3
|
|
20241216,090500,4629480,5240,5250,5250,5240,3
|
|
20241216,090400,4613750,5240,5240,5280,5240,204
|
|
20241216,090300,3544750,5240,5260,5260,5240,10
|
|
20241216,090200,3492210,5220,5240,5240,5220,501
|
|
20241216,090100,867030,5220,5220,5220,5220,3
|
|
20241216,090000,851370,5220,5200,5220,5200,15
|