622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,191900,128313400,5520,5520,5520,5520,1841
|
|
20241210,191800,128313400,5520,5520,5520,5520,0
|
|
20241210,191700,128313400,5520,5520,5520,5520,0
|
|
20241210,191600,128313400,5520,5520,5520,5520,0
|
|
20241210,191500,128313400,5520,5520,5520,5520,0
|
|
20241210,191400,128313400,5520,5520,5520,5520,0
|
|
20241210,191300,128313400,5520,5520,5520,5520,0
|
|
20241210,191200,128313400,5520,5520,5520,5520,0
|
|
20241210,191100,128313400,5520,5520,5520,5520,0
|
|
20241210,191000,128313400,5520,5520,5520,5520,0
|
|
20241210,190900,128313400,5520,5520,5520,5520,0
|
|
20241210,190800,128313400,5520,5520,5520,5520,0
|
|
20241210,190700,128313400,5520,5520,5520,5520,0
|
|
20241210,190600,128313400,5520,5520,5520,5520,0
|
|
20241210,190500,128313400,5520,5520,5520,5520,0
|
|
20241210,190400,128313400,5520,5520,5520,5520,0
|
|
20241210,190300,128313400,5520,5520,5520,5520,0
|
|
20241210,190200,128313400,5520,5520,5520,5520,0
|
|
20241210,190100,128313400,5520,5520,5520,5520,0
|
|
20241210,190000,128313400,5520,5520,5520,5520,0
|
|
20241210,185900,128313400,5520,5520,5520,5520,0
|
|
20241210,185800,128313400,5520,5520,5520,5520,0
|
|
20241210,185700,128313400,5520,5520,5520,5520,0
|
|
20241210,185600,128313400,5520,5520,5520,5520,0
|
|
20241210,185500,128313400,5520,5520,5520,5520,0
|
|
20241210,185400,128313400,5520,5520,5520,5520,0
|
|
20241210,185300,128313400,5520,5520,5520,5520,0
|
|
20241210,185200,128313400,5520,5520,5520,5520,0
|
|
20241210,185100,128313400,5520,5520,5520,5520,0
|
|
20241210,185000,128313400,5520,5520,5520,5520,0
|
|
20241210,184900,128313400,5520,5520,5520,5520,1841
|
|
20241210,184800,128313400,5520,5520,5520,5520,0
|
|
20241210,184700,128313400,5520,5520,5520,5520,0
|
|
20241210,184600,128313400,5520,5520,5520,5520,0
|
|
20241210,184500,128313400,5520,5520,5520,5520,0
|
|
20241210,184400,128313400,5520,5520,5520,5520,0
|
|
20241210,184300,128313400,5520,5520,5520,5520,0
|
|
20241210,184200,128313400,5520,5520,5520,5520,0
|
|
20241210,184100,128313400,5520,5520,5520,5520,0
|
|
20241210,184000,128313400,5520,5520,5520,5520,0
|
|
20241210,183900,128313400,5520,5520,5520,5520,0
|
|
20241210,183800,128313400,5520,5520,5520,5520,0
|
|
20241210,183700,128313400,5520,5520,5520,5520,0
|
|
20241210,183600,128313400,5520,5520,5520,5520,0
|
|
20241210,183500,128313400,5520,5520,5520,5520,0
|
|
20241210,183400,128313400,5520,5520,5520,5520,0
|
|
20241210,183300,128313400,5520,5520,5520,5520,0
|
|
20241210,183200,128313400,5520,5520,5520,5520,0
|
|
20241210,183100,128313400,5520,5520,5520,5520,0
|
|
20241210,183000,128313400,5520,5520,5520,5520,0
|
|
20241210,182900,128313400,5520,5520,5520,5520,0
|
|
20241210,182800,128313400,5520,5520,5520,5520,0
|
|
20241210,182700,128313400,5520,5520,5520,5520,0
|
|
20241210,182600,128313400,5520,5520,5520,5520,0
|
|
20241210,182500,128313400,5520,5520,5520,5520,0
|
|
20241210,182400,128313400,5520,5520,5520,5520,0
|
|
20241210,182300,128313400,5520,5520,5520,5520,0
|
|
20241210,182200,128313400,5520,5520,5520,5520,0
|
|
20241210,182100,128313400,5520,5520,5520,5520,0
|
|
20241210,182000,128313400,5520,5520,5520,5520,0
|
|
20241210,181900,128313400,5520,5520,5520,5520,1841
|
|
20241210,181800,128313400,5520,5520,5520,5520,0
|
|
20241210,181700,128313400,5520,5520,5520,5520,0
|
|
20241210,181600,128313400,5520,5520,5520,5520,0
|
|
20241210,181500,128313400,5520,5520,5520,5520,0
|
|
20241210,181400,128313400,5520,5520,5520,5520,0
|
|
20241210,181300,128313400,5520,5520,5520,5520,0
|
|
20241210,181200,128313400,5520,5520,5520,5520,0
|
|
20241210,181100,128313400,5520,5520,5520,5520,0
|
|
20241210,181000,128313400,5520,5520,5520,5520,0
|
|
20241210,180900,128313400,5520,5520,5520,5520,0
|
|
20241210,180800,128313400,5520,5520,5520,5520,0
|
|
20241210,180700,128313400,5520,5520,5520,5520,0
|
|
20241210,180600,128313400,5520,5520,5520,5520,0
|
|
20241210,180500,128313400,5520,5520,5520,5520,0
|
|
20241210,180400,128313400,5520,5520,5520,5520,0
|
|
20241210,180300,128313400,5520,5520,5520,5520,0
|
|
20241210,180200,128313400,5520,5520,5520,5520,0
|
|
20241210,180100,128313400,5520,5520,5520,5520,0
|
|
20241210,180000,128313400,5520,5520,5520,5520,0
|
|
20241210,175900,128313400,5520,5520,5520,5520,0
|
|
20241210,175800,128313400,5520,5520,5520,5520,0
|
|
20241210,175700,128313400,5520,5520,5520,5520,0
|
|
20241210,175600,128313400,5520,5520,5520,5520,0
|
|
20241210,175500,128313400,5520,5520,5520,5520,0
|
|
20241210,175400,128313400,5520,5520,5520,5520,0
|
|
20241210,175300,128313400,5520,5520,5520,5520,0
|
|
20241210,175200,128313400,5520,5520,5520,5520,0
|
|
20241210,175100,128313400,5520,5520,5520,5520,0
|
|
20241210,175000,128313400,5520,5520,5520,5520,0
|
|
20241210,174900,128313400,5520,5520,5520,5520,1841
|
|
20241210,174800,128313400,5520,5520,5520,5520,0
|
|
20241210,174700,128313400,5520,5520,5520,5520,0
|
|
20241210,174600,128313400,5520,5520,5520,5520,0
|
|
20241210,174500,128313400,5520,5520,5520,5520,0
|
|
20241210,174400,128313400,5520,5520,5520,5520,0
|
|
20241210,174300,128313400,5520,5520,5520,5520,0
|
|
20241210,174200,128313400,5520,5520,5520,5520,0
|
|
20241210,174100,128313400,5520,5520,5520,5520,0
|
|
20241210,174000,128313400,5520,5520,5520,5520,0
|
|
20241210,173900,128313400,5520,5520,5520,5520,0
|
|
20241210,173800,128313400,5520,5520,5520,5520,0
|
|
20241210,173700,128313400,5520,5520,5520,5520,0
|
|
20241210,173600,128313400,5520,5520,5520,5520,0
|
|
20241210,173500,128313400,5520,5520,5520,5520,0
|
|
20241210,173400,128313400,5520,5520,5520,5520,0
|
|
20241210,173300,128313400,5520,5520,5520,5520,0
|
|
20241210,173200,128313400,5520,5520,5520,5520,0
|
|
20241210,173100,128313400,5520,5520,5520,5520,0
|
|
20241210,173000,128313400,5520,5520,5520,5520,0
|
|
20241210,172900,128313400,5520,5520,5520,5520,0
|
|
20241210,172800,128313400,5520,5520,5520,5520,0
|
|
20241210,172700,128313400,5520,5520,5520,5520,0
|
|
20241210,172600,128313400,5520,5520,5520,5520,0
|
|
20241210,172500,128313400,5520,5520,5520,5520,0
|
|
20241210,172400,128313400,5520,5520,5520,5520,0
|
|
20241210,172300,128313400,5520,5520,5520,5520,0
|
|
20241210,172200,128313400,5520,5520,5520,5520,0
|
|
20241210,172100,128313400,5520,5520,5520,5520,0
|
|
20241210,172000,128313400,5520,5520,5520,5520,0
|
|
20241210,171900,128313400,5520,5520,5520,5520,1841
|
|
20241210,171800,128313400,5520,5520,5520,5520,0
|
|
20241210,171700,128313400,5520,5520,5520,5520,0
|
|
20241210,171600,128313400,5520,5520,5520,5520,0
|
|
20241210,171500,128313400,5520,5520,5520,5520,0
|
|
20241210,171400,128313400,5520,5520,5520,5520,0
|
|
20241210,171300,128313400,5520,5520,5520,5520,0
|
|
20241210,171200,128313400,5520,5520,5520,5520,0
|
|
20241210,171100,128313400,5520,5520,5520,5520,0
|
|
20241210,171000,128313400,5520,5520,5520,5520,0
|
|
20241210,170900,128313400,5520,5520,5520,5520,0
|
|
20241210,170800,128313400,5520,5520,5520,5520,0
|
|
20241210,170700,128313400,5520,5520,5520,5520,0
|
|
20241210,170600,128313400,5520,5520,5520,5520,0
|
|
20241210,170500,128313400,5520,5520,5520,5520,0
|
|
20241210,170400,128313400,5520,5520,5520,5520,0
|
|
20241210,170300,128313400,5520,5520,5520,5520,0
|
|
20241210,170200,128313400,5520,5520,5520,5520,0
|
|
20241210,170100,128313400,5520,5520,5520,5520,0
|
|
20241210,170000,128313400,5520,5520,5520,5520,0
|
|
20241210,165900,128313400,5520,5520,5520,5520,0
|
|
20241210,165800,128313400,5520,5520,5520,5520,0
|
|
20241210,165700,128313400,5520,5520,5520,5520,0
|
|
20241210,165600,128313400,5520,5520,5520,5520,0
|
|
20241210,165500,128313400,5520,5520,5520,5520,0
|
|
20241210,165400,128313400,5520,5520,5520,5520,0
|
|
20241210,165300,128313400,5520,5520,5520,5520,0
|
|
20241210,165200,128313400,5520,5520,5520,5520,0
|
|
20241210,165100,128313400,5520,5520,5520,5520,0
|
|
20241210,165000,128313400,5520,5520,5520,5520,0
|
|
20241210,164900,128313400,5520,5520,5520,5520,1841
|
|
20241210,164800,128313400,5520,5520,5520,5520,0
|
|
20241210,164700,128313400,5520,5520,5520,5520,0
|
|
20241210,164600,128313400,5520,5520,5520,5520,0
|
|
20241210,164500,128313400,5520,5520,5520,5520,0
|
|
20241210,164400,128313400,5520,5520,5520,5520,0
|
|
20241210,164300,128313400,5520,5520,5520,5520,0
|
|
20241210,164200,128313400,5520,5520,5520,5520,0
|
|
20241210,164100,128313400,5520,5520,5520,5520,0
|
|
20241210,164000,128313400,5520,5520,5520,5520,0
|
|
20241210,163900,128313400,5520,5520,5520,5520,0
|
|
20241210,163800,128313400,5520,5520,5520,5520,0
|
|
20241210,163700,128313400,5520,5520,5520,5520,0
|
|
20241210,163600,128313400,5520,5520,5520,5520,0
|
|
20241210,163500,128313400,5520,5520,5520,5520,0
|
|
20241210,163400,128313400,5520,5520,5520,5520,0
|
|
20241210,163300,128313400,5520,5520,5520,5520,0
|
|
20241210,163200,128313400,5520,5520,5520,5520,0
|
|
20241210,163100,128313400,5520,5520,5520,5520,0
|
|
20241210,163000,128313400,5520,5520,5520,5520,0
|
|
20241210,162900,128313400,5520,5520,5520,5520,0
|
|
20241210,162800,128313400,5520,5520,5520,5520,0
|
|
20241210,162700,128313400,5520,5520,5520,5520,0
|
|
20241210,162600,128313400,5520,5520,5520,5520,0
|
|
20241210,162500,128313400,5520,5520,5520,5520,0
|
|
20241210,162400,128313400,5520,5520,5520,5520,0
|
|
20241210,162300,128313400,5520,5520,5520,5520,0
|
|
20241210,162200,128313400,5520,5520,5520,5520,0
|
|
20241210,162100,128313400,5520,5520,5520,5520,0
|
|
20241210,162000,128313400,5520,5520,5520,5520,0
|
|
20241210,161900,128313400,5520,5520,5520,5520,1841
|
|
20241210,161800,128313400,5520,5520,5520,5520,0
|
|
20241210,161700,128313400,5520,5520,5520,5520,0
|
|
20241210,161600,128313400,5520,5520,5520,5520,0
|
|
20241210,161500,128313400,5520,5520,5520,5520,0
|
|
20241210,161400,128313400,5520,5520,5520,5520,0
|
|
20241210,161300,128313400,5520,5520,5520,5520,0
|
|
20241210,161200,128313400,5520,5520,5520,5520,0
|
|
20241210,161100,128313400,5520,5520,5520,5520,0
|
|
20241210,161000,128313400,5520,5520,5520,5520,0
|
|
20241210,160900,128313400,5520,5520,5520,5520,0
|
|
20241210,160800,128313400,5520,5520,5520,5520,0
|
|
20241210,160700,128313400,5520,5520,5520,5520,0
|
|
20241210,160600,128313400,5520,5520,5520,5520,0
|
|
20241210,160500,128313400,5520,5520,5520,5520,0
|
|
20241210,160400,128313400,5520,5520,5520,5520,0
|
|
20241210,160300,128313400,5520,5520,5520,5520,0
|
|
20241210,160200,128313400,5520,5520,5520,5520,0
|
|
20241210,160100,128313400,5520,5520,5520,5520,0
|
|
20241210,160000,128313400,5520,5520,5520,5520,0
|
|
20241210,155900,128313400,5520,5520,5520,5520,0
|
|
20241210,155800,128313400,5520,5520,5520,5520,0
|
|
20241210,155700,128313400,5520,5520,5520,5520,0
|
|
20241210,155600,128313400,5520,5520,5520,5520,0
|
|
20241210,155500,128313400,5520,5520,5520,5520,0
|
|
20241210,155400,128313400,5520,5520,5520,5520,0
|
|
20241210,155300,128313400,5520,5520,5520,5520,0
|
|
20241210,155200,128313400,5520,5520,5520,5520,0
|
|
20241210,155100,128313400,5520,5520,5520,5520,0
|
|
20241210,155000,128313400,5520,5520,5520,5520,0
|
|
20241210,154900,128313400,5520,5520,5520,5520,1841
|
|
20241210,154800,128313400,5520,5520,5520,5520,0
|
|
20241210,154700,128313400,5520,5520,5520,5520,0
|
|
20241210,154600,128313400,5520,5520,5520,5520,0
|
|
20241210,154500,128313400,5520,5520,5520,5520,0
|
|
20241210,154400,128313400,5520,5520,5520,5520,0
|
|
20241210,154300,128313400,5520,5520,5520,5520,0
|
|
20241210,154200,128313400,5520,5520,5520,5520,0
|
|
20241210,154100,128313400,5520,5520,5520,5520,0
|
|
20241210,154000,128313400,5520,5520,5520,5520,0
|
|
20241210,153900,128313400,5520,5520,5520,5520,0
|
|
20241210,153800,128313400,5520,5520,5520,5520,0
|
|
20241210,153700,128313400,5520,5520,5520,5520,0
|
|
20241210,153600,128313400,5520,5520,5520,5520,0
|
|
20241210,153500,128313400,5520,5520,5520,5520,0
|
|
20241210,153400,128313400,5520,5520,5520,5520,0
|
|
20241210,153300,128313400,5520,5520,5520,5520,0
|
|
20241210,153200,128313400,5520,5520,5520,5520,0
|
|
20241210,153100,128313400,5520,5520,5520,5520,0
|
|
20241210,153000,128313400,5520,5520,5520,5520,1841
|
|
20241210,152900,118151080,5520,5520,5520,5520,0
|
|
20241210,152800,118151080,5520,5520,5520,5520,0
|
|
20241210,152700,118151080,5520,5520,5520,5520,0
|
|
20241210,152600,118151080,5520,5520,5520,5520,0
|
|
20241210,152500,118151080,5520,5520,5520,5520,0
|
|
20241210,152400,118151080,5520,5520,5520,5520,0
|
|
20241210,152300,118151080,5520,5520,5520,5520,0
|
|
20241210,152200,118151080,5520,5520,5520,5520,0
|
|
20241210,152100,118151080,5520,5520,5520,5520,0
|
|
20241210,152000,118151080,5520,5520,5520,5520,0
|
|
20241210,151900,118151080,5520,5520,5520,5520,27
|
|
20241210,151800,118002040,5500,5500,5500,5500,2
|
|
20241210,151700,117991040,5500,5500,5500,5500,0
|
|
20241210,151600,117991040,5500,5500,5500,5500,0
|
|
20241210,151500,117991040,5500,5500,5500,5500,0
|
|
20241210,151400,117991040,5500,5500,5500,5500,7
|
|
20241210,151300,117952540,5500,5500,5500,5500,438
|
|
20241210,151200,115543540,5500,5500,5500,5500,0
|
|
20241210,151100,115543540,5500,5500,5500,5500,0
|
|
20241210,151000,115543540,5500,5500,5500,5500,25
|
|
20241210,150900,115406040,5490,5490,5490,5490,0
|
|
20241210,150800,115406040,5490,5490,5490,5490,1
|
|
20241210,150700,115400550,5520,5520,5520,5520,0
|
|
20241210,150600,115400550,5520,5520,5520,5520,0
|
|
20241210,150500,115400550,5520,5520,5520,5520,2
|
|
20241210,150400,115389510,5490,5490,5490,5490,0
|
|
20241210,150300,115389510,5490,5490,5490,5490,88
|
|
20241210,150200,114906390,5500,5510,5510,5500,617
|
|
20241210,150100,111512710,5510,5510,5510,5510,0
|
|
20241210,150000,111512710,5510,5510,5510,5510,0
|
|
20241210,145900,111512710,5510,5510,5510,5510,0
|
|
20241210,145800,111512710,5510,5510,5510,5510,0
|
|
20241210,145700,111512710,5510,5510,5510,5510,0
|
|
20241210,145600,111512710,5510,5510,5510,5510,0
|
|
20241210,145500,111512710,5510,5510,5510,5510,0
|
|
20241210,145400,111512710,5510,5510,5510,5510,0
|
|
20241210,145300,111512710,5510,5510,5510,5510,1
|
|
20241210,145200,111507200,5500,5500,5500,5500,0
|
|
20241210,145100,111507200,5500,5500,5500,5500,2
|
|
20241210,145000,111496200,5500,5500,5500,5500,500
|
|
20241210,144900,108746200,5520,5520,5520,5520,0
|
|
20241210,144800,108746200,5520,5520,5520,5520,0
|
|
20241210,144700,108746200,5520,5510,5520,5510,36
|
|
20241210,144600,108547730,5510,5510,5510,5510,10
|
|
20241210,144500,108492630,5510,5510,5510,5510,0
|
|
20241210,144400,108492630,5510,5510,5510,5510,0
|
|
20241210,144300,108492630,5510,5510,5510,5510,0
|
|
20241210,144200,108492630,5510,5510,5510,5510,0
|
|
20241210,144100,108492630,5510,5510,5510,5510,0
|
|
20241210,144000,108492630,5510,5510,5510,5510,0
|
|
20241210,143900,108492630,5510,5510,5510,5510,0
|
|
20241210,143800,108492630,5510,5510,5510,5510,0
|
|
20241210,143700,108492630,5510,5510,5510,5510,0
|
|
20241210,143600,108492630,5510,5510,5510,5510,0
|
|
20241210,143500,108492630,5510,5510,5510,5510,0
|
|
20241210,143400,108492630,5510,5510,5510,5510,0
|
|
20241210,143300,108492630,5510,5510,5520,5510,189
|
|
20241210,143200,107451100,5520,5520,5520,5520,0
|
|
20241210,143100,107451100,5520,5520,5520,5520,0
|
|
20241210,143000,107451100,5520,5520,5520,5520,0
|
|
20241210,142900,107451100,5520,5520,5520,5520,0
|
|
20241210,142800,107451100,5520,5520,5520,5520,0
|
|
20241210,142700,107451100,5520,5520,5520,5520,0
|
|
20241210,142600,107451100,5520,5520,5520,5520,0
|
|
20241210,142500,107451100,5520,5520,5520,5520,2
|
|
20241210,142400,107440060,5520,5520,5520,5520,0
|
|
20241210,142300,107440060,5520,5520,5520,5520,0
|
|
20241210,142200,107440060,5520,5520,5520,5520,0
|
|
20241210,142100,107440060,5520,5520,5520,5520,2
|
|
20241210,142000,107429020,5510,5510,5510,5510,0
|
|
20241210,141900,107429020,5510,5510,5510,5510,0
|
|
20241210,141800,107429020,5510,5510,5510,5510,2
|
|
20241210,141700,107418000,5520,5530,5530,5520,21
|
|
20241210,141600,107302070,5520,5530,5530,5520,5
|
|
20241210,141500,107274460,5510,5540,5540,5510,4
|
|
20241210,141400,107252390,5550,5550,5550,5550,0
|
|
20241210,141300,107252390,5550,5550,5550,5550,0
|
|
20241210,141200,107252390,5550,5550,5550,5550,1
|
|
20241210,141100,107246840,5540,5520,5540,5520,700
|
|
20241210,141000,103369150,5510,5510,5510,5510,69
|
|
20241210,140900,102988960,5500,5500,5500,5500,0
|
|
20241210,140800,102988960,5500,5500,5500,5500,55
|
|
20241210,140700,102686460,5500,5510,5510,5500,2
|
|
20241210,140600,102675450,5510,5510,5510,5510,0
|
|
20241210,140500,102675450,5510,5510,5510,5510,0
|
|
20241210,140400,102675450,5510,5510,5510,5510,0
|
|
20241210,140300,102675450,5510,5510,5510,5510,0
|
|
20241210,140200,102675450,5510,5510,5510,5510,1
|
|
20241210,140100,102669940,5510,5510,5510,5510,40
|
|
20241210,140000,102449540,5510,5510,5510,5510,0
|
|
20241210,135900,102449540,5510,5510,5510,5510,0
|
|
20241210,135800,102449540,5510,5510,5510,5510,0
|
|
20241210,135700,102449540,5510,5510,5510,5510,0
|
|
20241210,135600,102449540,5510,5510,5510,5510,0
|
|
20241210,135500,102449540,5510,5510,5510,5510,0
|
|
20241210,135400,102449540,5510,5510,5510,5510,0
|
|
20241210,135300,102449540,5510,5510,5510,5510,0
|
|
20241210,135200,102449540,5510,5510,5510,5510,0
|
|
20241210,135100,102449540,5510,5510,5510,5510,0
|
|
20241210,135000,102449540,5510,5510,5510,5510,0
|
|
20241210,134900,102449540,5510,5480,5510,5480,68
|
|
20241210,134800,102076870,5490,5500,5500,5490,522
|
|
20241210,134700,99210200,5500,5500,5500,5500,1
|
|
20241210,134600,99204700,5500,5500,5500,5500,0
|
|
20241210,134500,99204700,5500,5500,5500,5500,0
|
|
20241210,134400,99204700,5500,5500,5500,5500,0
|
|
20241210,134300,99204700,5500,5500,5500,5500,0
|
|
20241210,134200,99204700,5500,5500,5500,5500,0
|
|
20241210,134100,99204700,5500,5500,5500,5500,0
|
|
20241210,134000,99204700,5500,5500,5500,5500,0
|
|
20241210,133900,99204700,5500,5500,5500,5500,0
|
|
20241210,133800,99204700,5500,5500,5500,5500,0
|
|
20241210,133700,99204700,5500,5500,5500,5500,0
|
|
20241210,133600,99204700,5500,5500,5500,5500,0
|
|
20241210,133500,99204700,5500,5500,5500,5500,0
|
|
20241210,133400,99204700,5500,5500,5500,5500,0
|
|
20241210,133300,99204700,5500,5500,5500,5500,1
|
|
20241210,133200,99199200,5480,5480,5480,5480,0
|
|
20241210,133100,99199200,5480,5480,5480,5480,0
|
|
20241210,133000,99199200,5480,5480,5480,5480,0
|
|
20241210,132900,99199200,5480,5480,5480,5480,0
|
|
20241210,132800,99199200,5480,5480,5480,5480,10
|
|
20241210,132700,99144400,5500,5500,5500,5500,100
|
|
20241210,132600,98594400,5490,5490,5490,5490,0
|
|
20241210,132500,98594400,5490,5490,5490,5490,0
|
|
20241210,132400,98594400,5490,5490,5490,5490,0
|
|
20241210,132300,98594400,5490,5490,5490,5490,0
|
|
20241210,132200,98594400,5490,5490,5490,5490,0
|
|
20241210,132100,98594400,5490,5490,5490,5490,126
|
|
20241210,132000,97902660,5490,5490,5490,5490,0
|
|
20241210,131900,97902660,5490,5490,5490,5490,10
|
|
20241210,131800,97847760,5500,5500,5500,5500,4
|
|
20241210,131700,97825760,5500,5500,5500,5500,0
|
|
20241210,131600,97825760,5500,5500,5500,5500,0
|
|
20241210,131500,97825760,5500,5500,5500,5500,0
|
|
20241210,131400,97825760,5500,5500,5500,5500,0
|
|
20241210,131300,97825760,5500,5500,5500,5500,0
|
|
20241210,131200,97825760,5500,5500,5500,5500,0
|
|
20241210,131100,97825760,5500,5500,5500,5500,0
|
|
20241210,131000,97825760,5500,5500,5500,5500,0
|
|
20241210,130900,97825760,5500,5500,5500,5500,1
|
|
20241210,130800,97820260,5490,5490,5490,5490,30
|
|
20241210,130700,97655560,5500,5500,5500,5500,0
|
|
20241210,130600,97655560,5500,5500,5500,5500,0
|
|
20241210,130500,97655560,5500,5500,5500,5500,0
|
|
20241210,130400,97655560,5500,5500,5500,5500,0
|
|
20241210,130300,97655560,5500,5500,5500,5500,0
|
|
20241210,130200,97655560,5500,5500,5500,5500,11
|
|
20241210,130100,97595060,5510,5510,5510,5510,0
|
|
20241210,130000,97595060,5510,5510,5510,5510,0
|
|
20241210,125900,97595060,5510,5470,5510,5470,2
|
|
20241210,125800,97584080,5470,5470,5470,5470,0
|
|
20241210,125700,97584080,5470,5470,5470,5470,0
|
|
20241210,125600,97584080,5470,5470,5470,5470,0
|
|
20241210,125500,97584080,5470,5470,5470,5470,30
|
|
20241210,125400,97419980,5470,5470,5470,5470,0
|
|
20241210,125300,97419980,5470,5470,5470,5470,0
|
|
20241210,125200,97419980,5470,5470,5470,5470,0
|
|
20241210,125100,97419980,5470,5470,5470,5470,0
|
|
20241210,125000,97419980,5470,5470,5470,5470,0
|
|
20241210,124900,97419980,5470,5470,5470,5470,0
|
|
20241210,124800,97419980,5470,5470,5470,5470,0
|
|
20241210,124700,97419980,5470,5470,5470,5470,0
|
|
20241210,124600,97419980,5470,5470,5470,5470,7
|
|
20241210,124500,97381690,5460,5460,5460,5460,0
|
|
20241210,124400,97381690,5460,5460,5460,5460,0
|
|
20241210,124300,97381690,5460,5460,5460,5460,0
|
|
20241210,124200,97381690,5460,5490,5520,5460,136
|
|
20241210,124100,96635130,5430,5460,5460,5430,1889
|
|
20241210,124000,86344920,5490,5490,5490,5490,0
|
|
20241210,123900,86344920,5490,5490,5490,5490,0
|
|
20241210,123800,86344920,5490,5490,5490,5490,0
|
|
20241210,123700,86344920,5490,5490,5490,5490,0
|
|
20241210,123600,86344920,5490,5490,5490,5490,0
|
|
20241210,123500,86344920,5490,5490,5490,5490,0
|
|
20241210,123400,86344920,5490,5490,5490,5490,1
|
|
20241210,123300,86339430,5460,5460,5460,5460,0
|
|
20241210,123200,86339430,5460,5460,5460,5460,0
|
|
20241210,123100,86339430,5460,5460,5460,5460,0
|
|
20241210,123000,86339430,5460,5460,5460,5460,0
|
|
20241210,122900,86339430,5460,5460,5460,5460,40
|
|
20241210,122800,86121030,5460,5460,5460,5460,50
|
|
20241210,122700,85848030,5460,5470,5470,5460,200
|
|
20241210,122600,84755430,5470,5470,5470,5470,0
|
|
20241210,122500,84755430,5470,5480,5480,5470,100
|
|
20241210,122400,84208240,5490,5490,5490,5490,2
|
|
20241210,122300,84197260,5490,5490,5490,5490,33
|
|
20241210,122200,84016090,5510,5510,5510,5510,0
|
|
20241210,122100,84016090,5510,5510,5510,5510,0
|
|
20241210,122000,84016090,5510,5510,5510,5510,0
|
|
20241210,121900,84016090,5510,5510,5510,5510,0
|
|
20241210,121800,84016090,5510,5510,5510,5510,0
|
|
20241210,121700,84016090,5510,5510,5510,5510,0
|
|
20241210,121600,84016090,5510,5510,5510,5510,0
|
|
20241210,121500,84016090,5510,5510,5510,5510,0
|
|
20241210,121400,84016090,5510,5510,5510,5510,0
|
|
20241210,121300,84016090,5510,5510,5510,5510,0
|
|
20241210,121200,84016090,5510,5510,5510,5510,10
|
|
20241210,121100,83960990,5500,5500,5500,5500,0
|
|
20241210,121000,83960990,5500,5500,5500,5500,0
|
|
20241210,120900,83960990,5500,5500,5500,5500,0
|
|
20241210,120800,83960990,5500,5500,5500,5500,59
|
|
20241210,120700,83636490,5500,5500,5500,5500,0
|
|
20241210,120600,83636490,5500,5500,5500,5500,0
|
|
20241210,120500,83636490,5500,5500,5500,5500,0
|
|
20241210,120400,83636490,5500,5500,5500,5500,0
|
|
20241210,120300,83636490,5500,5500,5500,5500,0
|
|
20241210,120200,83636490,5500,5500,5500,5500,244
|
|
20241210,120100,82294490,5500,5500,5500,5500,0
|
|
20241210,120000,82294490,5500,5500,5500,5500,22
|
|
20241210,115900,82173490,5490,5490,5490,5490,3
|
|
20241210,115800,82157020,5500,5500,5500,5500,0
|
|
20241210,115700,82157020,5500,5500,5500,5500,0
|
|
20241210,115600,82157020,5500,5500,5500,5500,0
|
|
20241210,115500,82157020,5500,5500,5500,5500,2
|
|
20241210,115400,82146020,5530,5530,5530,5530,0
|
|
20241210,115300,82146020,5530,5530,5530,5530,0
|
|
20241210,115200,82146020,5530,5530,5530,5530,0
|
|
20241210,115100,82146020,5530,5530,5530,5530,0
|
|
20241210,115000,82146020,5530,5530,5530,5530,0
|
|
20241210,114900,82146020,5530,5530,5530,5530,0
|
|
20241210,114800,82146020,5530,5530,5530,5530,0
|
|
20241210,114700,82146020,5530,5530,5530,5530,0
|
|
20241210,114600,82146020,5530,5530,5530,5530,0
|
|
20241210,114500,82146020,5530,5530,5530,5530,0
|
|
20241210,114400,82146020,5530,5530,5530,5530,0
|
|
20241210,114300,82146020,5530,5530,5530,5530,0
|
|
20241210,114200,82146020,5530,5530,5530,5530,0
|
|
20241210,114100,82146020,5530,5530,5530,5530,0
|
|
20241210,114000,82146020,5530,5530,5530,5530,0
|
|
20241210,113900,82146020,5530,5530,5530,5530,0
|
|
20241210,113800,82146020,5530,5530,5530,5530,0
|
|
20241210,113700,82146020,5530,5530,5530,5530,0
|
|
20241210,113600,82146020,5530,5530,5530,5530,0
|
|
20241210,113500,82146020,5530,5530,5530,5530,0
|
|
20241210,113400,82146020,5530,5530,5530,5530,0
|
|
20241210,113300,82146020,5530,5530,5530,5530,200
|
|
20241210,113200,81040020,5530,5530,5530,5530,10
|
|
20241210,113100,80984720,5520,5520,5520,5520,0
|
|
20241210,113000,80984720,5520,5520,5520,5520,1
|
|
20241210,112900,80979200,5480,5480,5480,5480,0
|
|
20241210,112800,80979200,5480,5480,5480,5480,0
|
|
20241210,112700,80979200,5480,5480,5480,5480,0
|
|
20241210,112600,80979200,5480,5480,5480,5480,15
|
|
20241210,112500,80897000,5490,5490,5490,5490,0
|
|
20241210,112400,80897000,5490,5490,5490,5490,0
|
|
20241210,112300,80897000,5490,5490,5490,5490,0
|
|
20241210,112200,80897000,5490,5490,5490,5490,15
|
|
20241210,112100,80814650,5530,5530,5530,5530,0
|
|
20241210,112000,80814650,5530,5530,5530,5530,0
|
|
20241210,111900,80814650,5530,5530,5530,5530,0
|
|
20241210,111800,80814650,5530,5530,5530,5530,0
|
|
20241210,111700,80814650,5530,5520,5530,5520,3
|
|
20241210,111600,80798080,5490,5490,5490,5490,0
|
|
20241210,111500,80798080,5490,5490,5490,5490,0
|
|
20241210,111400,80798080,5490,5490,5490,5490,0
|
|
20241210,111300,80798080,5490,5490,5490,5490,0
|
|
20241210,111200,80798080,5490,5490,5490,5490,0
|
|
20241210,111100,80798080,5490,5490,5490,5490,0
|
|
20241210,111000,80798080,5490,5490,5490,5490,0
|
|
20241210,110900,80798080,5490,5490,5490,5490,0
|
|
20241210,110800,80798080,5490,5490,5490,5490,0
|
|
20241210,110700,80798080,5490,5490,5490,5490,0
|
|
20241210,110600,80798080,5490,5490,5490,5490,1
|
|
20241210,110500,80792590,5540,5540,5540,5540,0
|
|
20241210,110400,80792590,5540,5540,5540,5540,0
|
|
20241210,110300,80792590,5540,5540,5540,5540,0
|
|
20241210,110200,80792590,5540,5540,5540,5540,0
|
|
20241210,110100,80792590,5540,5540,5540,5540,0
|
|
20241210,110000,80792590,5540,5540,5540,5540,0
|
|
20241210,105900,80792590,5540,5540,5540,5540,0
|
|
20241210,105800,80792590,5540,5540,5540,5540,0
|
|
20241210,105700,80792590,5540,5540,5540,5540,0
|
|
20241210,105600,80792590,5540,5540,5540,5540,0
|
|
20241210,105500,80792590,5540,5540,5540,5540,1
|
|
20241210,105400,80787050,5490,5490,5490,5490,0
|
|
20241210,105300,80787050,5490,5490,5490,5490,0
|
|
20241210,105200,80787050,5490,5490,5490,5490,0
|
|
20241210,105100,80787050,5490,5490,5490,5490,1
|
|
20241210,105000,80781560,5550,5550,5550,5550,0
|
|
20241210,104900,80781560,5550,5550,5550,5550,0
|
|
20241210,104800,80781560,5550,5510,5550,5510,2142
|
|
20241210,104700,68902000,5510,5510,5510,5510,0
|
|
20241210,104600,68902000,5510,5510,5510,5510,1
|
|
20241210,104500,68896490,5470,5470,5470,5470,14
|
|
20241210,104400,68819910,5500,5500,5500,5500,0
|
|
20241210,104300,68819910,5500,5500,5500,5500,70
|
|
20241210,104200,68434910,5500,5500,5500,5500,586
|
|
20241210,104100,65211910,5470,5470,5470,5470,0
|
|
20241210,104000,65211910,5470,5470,5470,5470,0
|
|
20241210,103900,65211910,5470,5470,5470,5470,0
|
|
20241210,103800,65211910,5470,5470,5470,5470,737
|
|
20241210,103700,61180520,5460,5460,5460,5460,0
|
|
20241210,103600,61180520,5460,5480,5480,5460,276
|
|
20241210,103500,59670920,5480,5480,5480,5480,0
|
|
20241210,103400,59670920,5480,5480,5480,5480,1
|
|
20241210,103300,59665440,5490,5490,5490,5490,1
|
|
20241210,103200,59659950,5480,5480,5480,5480,4
|
|
20241210,103100,59638030,5480,5480,5480,5480,6
|
|
20241210,103000,59605150,5490,5490,5490,5490,0
|
|
20241210,102900,59605150,5490,5490,5490,5490,0
|
|
20241210,102800,59605150,5490,5490,5490,5490,1
|
|
20241210,102700,59599660,5470,5470,5470,5470,3
|
|
20241210,102600,59583250,5470,5470,5470,5470,0
|
|
20241210,102500,59583250,5470,5470,5470,5470,21
|
|
20241210,102400,59468380,5470,5470,5470,5470,0
|
|
20241210,102300,59468380,5470,5470,5470,5470,0
|
|
20241210,102200,59468380,5470,5480,5480,5470,186
|
|
20241210,102100,58450940,5480,5480,5480,5480,0
|
|
20241210,102000,58450940,5480,5480,5480,5480,0
|
|
20241210,101900,58450940,5480,5480,5480,5480,0
|
|
20241210,101800,58450940,5480,5480,5480,5480,0
|
|
20241210,101700,58450940,5480,5480,5480,5480,0
|
|
20241210,101600,58450940,5480,5480,5480,5480,0
|
|
20241210,101500,58450940,5480,5460,5480,5460,36
|
|
20241210,101400,58254060,5460,5460,5460,5460,0
|
|
20241210,101300,58254060,5460,5460,5460,5460,5
|
|
20241210,101200,58226760,5460,5470,5470,5460,3
|
|
20241210,101100,58210370,5500,5500,5500,5500,3
|
|
20241210,101000,58193870,5500,5500,5500,5500,1
|
|
20241210,100900,58188370,5480,5480,5480,5480,0
|
|
20241210,100800,58188370,5480,5480,5480,5480,0
|
|
20241210,100700,58188370,5480,5480,5480,5480,0
|
|
20241210,100600,58188370,5480,5480,5480,5480,1
|
|
20241210,100500,58182890,5500,5500,5500,5500,0
|
|
20241210,100400,58182890,5500,5500,5500,5500,101
|
|
20241210,100300,57627390,5490,5490,5490,5490,1
|
|
20241210,100200,57621900,5500,5500,5500,5500,0
|
|
20241210,100100,57621900,5500,5500,5500,5500,0
|
|
20241210,100000,57621900,5500,5500,5500,5500,340
|
|
20241210,095900,55751900,5500,5500,5500,5500,0
|
|
20241210,095800,55751900,5500,5500,5500,5500,20
|
|
20241210,095700,55641900,5510,5510,5510,5510,0
|
|
20241210,095600,55641900,5510,5510,5510,5510,0
|
|
20241210,095500,55641900,5510,5510,5510,5510,0
|
|
20241210,095400,55641900,5510,5500,5510,5500,198
|
|
20241210,095300,54552720,5460,5500,5500,5450,195
|
|
20241210,095200,53486460,5510,5510,5510,5510,0
|
|
20241210,095100,53486460,5510,5510,5510,5510,1
|
|
20241210,095000,53480950,5520,5520,5520,5520,0
|
|
20241210,094900,53480950,5520,5500,5520,5500,1524
|
|
20241210,094800,45074830,5490,5490,5490,5490,142
|
|
20241210,094700,44295250,5490,5490,5490,5490,0
|
|
20241210,094600,44295250,5490,5490,5490,5490,0
|
|
20241210,094500,44295250,5490,5490,5490,5490,0
|
|
20241210,094400,44295250,5490,5490,5490,5490,2
|
|
20241210,094300,44284270,5490,5490,5490,5490,9
|
|
20241210,094200,44234860,5480,5480,5480,5480,0
|
|
20241210,094100,44234860,5480,5480,5480,5480,0
|
|
20241210,094000,44234860,5480,5480,5480,5480,0
|
|
20241210,093900,44234860,5480,5480,5480,5480,3
|
|
20241210,093800,44218420,5480,5480,5480,5480,0
|
|
20241210,093700,44218420,5480,5480,5480,5480,45
|
|
20241210,093600,43971820,5470,5440,5470,5440,58
|
|
20241210,093500,43655580,5450,5450,5450,5450,150
|
|
20241210,093400,42838080,5450,5450,5450,5450,0
|
|
20241210,093300,42838080,5450,5450,5450,5450,0
|
|
20241210,093200,42838080,5450,5450,5450,5450,30
|
|
20241210,093100,42674580,5450,5470,5470,5450,3
|
|
20241210,093000,42658190,5450,5450,5450,5450,113
|
|
20241210,092900,42042340,5470,5470,5470,5470,11
|
|
20241210,092800,41982170,5470,5470,5470,5470,0
|
|
20241210,092700,41982170,5470,5470,5470,5470,45
|
|
20241210,092600,41736020,5460,5460,5460,5460,200
|
|
20241210,092500,40644020,5460,5460,5460,5460,0
|
|
20241210,092400,40644020,5460,5450,5460,5450,44
|
|
20241210,092300,40403880,5440,5440,5440,5440,150
|
|
20241210,092200,39587880,5440,5440,5440,5440,37
|
|
20241210,092100,39386600,5460,5460,5460,5460,0
|
|
20241210,092000,39386600,5460,5460,5460,5460,0
|
|
20241210,091900,39386600,5460,5460,5460,5460,0
|
|
20241210,091800,39386600,5460,5460,5460,5460,0
|
|
20241210,091700,39386600,5460,5460,5460,5460,0
|
|
20241210,091600,39386600,5460,5460,5460,5460,0
|
|
20241210,091500,39386600,5460,5460,5460,5460,177
|
|
20241210,091400,38420180,5460,5460,5460,5460,10
|
|
20241210,091300,38365580,5460,5460,5460,5460,55
|
|
20241210,091200,38065280,5450,5410,5450,5410,724
|
|
20241210,091100,34128050,5410,5400,5410,5400,246
|
|
20241210,091000,32799000,5370,5370,5370,5370,1008
|
|
20241210,090900,27386040,5370,5380,5380,5370,187
|
|
20241210,090800,26381840,5380,5390,5390,5380,144
|
|
20241210,090700,25606120,5380,5380,5380,5380,0
|
|
20241210,090600,25606120,5380,5390,5390,5380,3
|
|
20241210,090500,25589960,5380,5370,5380,5370,61
|
|
20241210,090400,25261990,5370,5370,5370,5370,0
|
|
20241210,090300,25261990,5370,5350,5370,5350,249
|
|
20241210,090200,23927920,5350,5340,5350,5340,1946
|
|
20241210,090100,13516880,5330,5320,5330,5320,173
|
|
20241210,090000,12594800,5310,5300,5310,5300,2376
|