661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,195800,453942070,7700,7700,7700,7700,149
|
|
20241212,195700,453942070,7700,7700,7700,7700,0
|
|
20241212,195600,453942070,7700,7700,7700,7700,0
|
|
20241212,195500,453942070,7700,7700,7700,7700,0
|
|
20241212,195400,453942070,7700,7700,7700,7700,0
|
|
20241212,195300,453942070,7700,7700,7700,7700,0
|
|
20241212,195200,453942070,7700,7700,7700,7700,0
|
|
20241212,195100,453942070,7700,7700,7700,7700,0
|
|
20241212,195000,453942070,7700,7700,7700,7700,0
|
|
20241212,194900,453942070,7700,7700,7700,7700,0
|
|
20241212,194800,453942070,7700,7700,7700,7700,0
|
|
20241212,194700,453942070,7700,7700,7700,7700,0
|
|
20241212,194600,453942070,7700,7700,7700,7700,0
|
|
20241212,194500,453942070,7700,7700,7700,7700,0
|
|
20241212,194400,453942070,7700,7700,7700,7700,0
|
|
20241212,194300,453942070,7700,7700,7700,7700,0
|
|
20241212,194200,453942070,7700,7700,7700,7700,0
|
|
20241212,194100,453942070,7700,7700,7700,7700,0
|
|
20241212,194000,453942070,7700,7700,7700,7700,0
|
|
20241212,193900,453942070,7700,7700,7700,7700,0
|
|
20241212,193800,453942070,7700,7700,7700,7700,0
|
|
20241212,193700,453942070,7700,7700,7700,7700,0
|
|
20241212,193600,453942070,7700,7700,7700,7700,0
|
|
20241212,193500,453942070,7700,7700,7700,7700,0
|
|
20241212,193400,453942070,7700,7700,7700,7700,0
|
|
20241212,193300,453942070,7700,7700,7700,7700,0
|
|
20241212,193200,453942070,7700,7700,7700,7700,0
|
|
20241212,193100,453942070,7700,7700,7700,7700,0
|
|
20241212,193000,453942070,7700,7700,7700,7700,0
|
|
20241212,192900,453942070,7700,7700,7700,7700,0
|
|
20241212,192800,453942070,7700,7700,7700,7700,149
|
|
20241212,192700,453942070,7700,7700,7700,7700,0
|
|
20241212,192600,453942070,7700,7700,7700,7700,0
|
|
20241212,192500,453942070,7700,7700,7700,7700,0
|
|
20241212,192400,453942070,7700,7700,7700,7700,0
|
|
20241212,192300,453942070,7700,7700,7700,7700,0
|
|
20241212,192200,453942070,7700,7700,7700,7700,0
|
|
20241212,192100,453942070,7700,7700,7700,7700,0
|
|
20241212,192000,453942070,7700,7700,7700,7700,0
|
|
20241212,191900,453942070,7700,7700,7700,7700,0
|
|
20241212,191800,453942070,7700,7700,7700,7700,0
|
|
20241212,191700,453942070,7700,7700,7700,7700,0
|
|
20241212,191600,453942070,7700,7700,7700,7700,0
|
|
20241212,191500,453942070,7700,7700,7700,7700,0
|
|
20241212,191400,453942070,7700,7700,7700,7700,0
|
|
20241212,191300,453942070,7700,7700,7700,7700,0
|
|
20241212,191200,453942070,7700,7700,7700,7700,0
|
|
20241212,191100,453942070,7700,7700,7700,7700,0
|
|
20241212,191000,453942070,7700,7700,7700,7700,0
|
|
20241212,190900,453942070,7700,7700,7700,7700,0
|
|
20241212,190800,453942070,7700,7700,7700,7700,0
|
|
20241212,190700,453942070,7700,7700,7700,7700,0
|
|
20241212,190600,453942070,7700,7700,7700,7700,0
|
|
20241212,190500,453942070,7700,7700,7700,7700,0
|
|
20241212,190400,453942070,7700,7700,7700,7700,0
|
|
20241212,190300,453942070,7700,7700,7700,7700,0
|
|
20241212,190200,453942070,7700,7700,7700,7700,0
|
|
20241212,190100,453942070,7700,7700,7700,7700,0
|
|
20241212,190000,453942070,7700,7700,7700,7700,0
|
|
20241212,185900,453942070,7700,7700,7700,7700,0
|
|
20241212,185800,453942070,7700,7700,7700,7700,149
|
|
20241212,185700,453942070,7700,7700,7700,7700,0
|
|
20241212,185600,453942070,7700,7700,7700,7700,0
|
|
20241212,185500,453942070,7700,7700,7700,7700,0
|
|
20241212,185400,453942070,7700,7700,7700,7700,0
|
|
20241212,185300,453942070,7700,7700,7700,7700,0
|
|
20241212,185200,453942070,7700,7700,7700,7700,0
|
|
20241212,185100,453942070,7700,7700,7700,7700,0
|
|
20241212,185000,453942070,7700,7700,7700,7700,0
|
|
20241212,184900,453942070,7700,7700,7700,7700,0
|
|
20241212,184800,453942070,7700,7700,7700,7700,0
|
|
20241212,184700,453942070,7700,7700,7700,7700,0
|
|
20241212,184600,453942070,7700,7700,7700,7700,0
|
|
20241212,184500,453942070,7700,7700,7700,7700,0
|
|
20241212,184400,453942070,7700,7700,7700,7700,0
|
|
20241212,184300,453942070,7700,7700,7700,7700,0
|
|
20241212,184200,453942070,7700,7700,7700,7700,0
|
|
20241212,184100,453942070,7700,7700,7700,7700,0
|
|
20241212,184000,453942070,7700,7700,7700,7700,0
|
|
20241212,183900,453942070,7700,7700,7700,7700,0
|
|
20241212,183800,453942070,7700,7700,7700,7700,0
|
|
20241212,183700,453942070,7700,7700,7700,7700,0
|
|
20241212,183600,453942070,7700,7700,7700,7700,0
|
|
20241212,183500,453942070,7700,7700,7700,7700,0
|
|
20241212,183400,453942070,7700,7700,7700,7700,0
|
|
20241212,183300,453942070,7700,7700,7700,7700,0
|
|
20241212,183200,453942070,7700,7700,7700,7700,0
|
|
20241212,183100,453942070,7700,7700,7700,7700,0
|
|
20241212,183000,453942070,7700,7700,7700,7700,0
|
|
20241212,182900,453942070,7700,7700,7700,7700,0
|
|
20241212,182800,453942070,7700,7700,7700,7700,149
|
|
20241212,182700,453942070,7700,7700,7700,7700,0
|
|
20241212,182600,453942070,7700,7700,7700,7700,0
|
|
20241212,182500,453942070,7700,7700,7700,7700,0
|
|
20241212,182400,453942070,7700,7700,7700,7700,0
|
|
20241212,182300,453942070,7700,7700,7700,7700,0
|
|
20241212,182200,453942070,7700,7700,7700,7700,0
|
|
20241212,182100,453942070,7700,7700,7700,7700,0
|
|
20241212,182000,453942070,7700,7700,7700,7700,0
|
|
20241212,181900,453942070,7700,7700,7700,7700,0
|
|
20241212,181800,453942070,7700,7700,7700,7700,0
|
|
20241212,181700,453942070,7700,7700,7700,7700,0
|
|
20241212,181600,453942070,7700,7700,7700,7700,0
|
|
20241212,181500,453942070,7700,7700,7700,7700,0
|
|
20241212,181400,453942070,7700,7700,7700,7700,0
|
|
20241212,181300,453942070,7700,7700,7700,7700,0
|
|
20241212,181200,453942070,7700,7700,7700,7700,0
|
|
20241212,181100,453942070,7700,7700,7700,7700,0
|
|
20241212,181000,453942070,7700,7700,7700,7700,0
|
|
20241212,180900,453942070,7700,7700,7700,7700,0
|
|
20241212,180800,453942070,7700,7700,7700,7700,0
|
|
20241212,180700,453942070,7700,7700,7700,7700,0
|
|
20241212,180600,453942070,7700,7700,7700,7700,0
|
|
20241212,180500,453942070,7700,7700,7700,7700,0
|
|
20241212,180400,453942070,7700,7700,7700,7700,0
|
|
20241212,180300,453942070,7700,7700,7700,7700,0
|
|
20241212,180200,453942070,7700,7700,7700,7700,0
|
|
20241212,180100,453942070,7700,7700,7700,7700,0
|
|
20241212,180000,453942070,7700,7700,7700,7700,0
|
|
20241212,175900,453942070,7700,7700,7700,7700,0
|
|
20241212,175800,453942070,7700,7700,7700,7700,149
|
|
20241212,175700,453942070,7700,7700,7700,7700,0
|
|
20241212,175600,453942070,7700,7700,7700,7700,0
|
|
20241212,175500,453942070,7700,7700,7700,7700,0
|
|
20241212,175400,453942070,7700,7700,7700,7700,0
|
|
20241212,175300,453942070,7700,7700,7700,7700,0
|
|
20241212,175200,453942070,7700,7700,7700,7700,0
|
|
20241212,175100,453942070,7700,7700,7700,7700,0
|
|
20241212,175000,453942070,7700,7700,7700,7700,0
|
|
20241212,174900,453942070,7700,7700,7700,7700,0
|
|
20241212,174800,453942070,7700,7700,7700,7700,0
|
|
20241212,174700,453942070,7700,7700,7700,7700,0
|
|
20241212,174600,453942070,7700,7700,7700,7700,0
|
|
20241212,174500,453942070,7700,7700,7700,7700,0
|
|
20241212,174400,453942070,7700,7700,7700,7700,0
|
|
20241212,174300,453942070,7700,7700,7700,7700,0
|
|
20241212,174200,453942070,7700,7700,7700,7700,0
|
|
20241212,174100,453942070,7700,7700,7700,7700,0
|
|
20241212,174000,453942070,7700,7700,7700,7700,0
|
|
20241212,173900,453942070,7700,7700,7700,7700,0
|
|
20241212,173800,453942070,7700,7700,7700,7700,0
|
|
20241212,173700,453942070,7700,7700,7700,7700,0
|
|
20241212,173600,453942070,7700,7700,7700,7700,0
|
|
20241212,173500,453942070,7700,7700,7700,7700,0
|
|
20241212,173400,453942070,7700,7700,7700,7700,0
|
|
20241212,173300,453942070,7700,7700,7700,7700,0
|
|
20241212,173200,453942070,7700,7700,7700,7700,0
|
|
20241212,173100,453942070,7700,7700,7700,7700,0
|
|
20241212,173000,453942070,7700,7700,7700,7700,0
|
|
20241212,172900,453942070,7700,7700,7700,7700,0
|
|
20241212,172800,453942070,7700,7700,7700,7700,149
|
|
20241212,172700,453942070,7700,7700,7700,7700,0
|
|
20241212,172600,453942070,7700,7700,7700,7700,0
|
|
20241212,172500,453942070,7700,7700,7700,7700,0
|
|
20241212,172400,453942070,7700,7700,7700,7700,0
|
|
20241212,172300,453942070,7700,7700,7700,7700,0
|
|
20241212,172200,453942070,7700,7700,7700,7700,0
|
|
20241212,172100,453942070,7700,7700,7700,7700,0
|
|
20241212,172000,453942070,7700,7700,7700,7700,0
|
|
20241212,171900,453942070,7700,7700,7700,7700,0
|
|
20241212,171800,453942070,7700,7700,7700,7700,0
|
|
20241212,171700,453942070,7700,7700,7700,7700,0
|
|
20241212,171600,453942070,7700,7700,7700,7700,0
|
|
20241212,171500,453942070,7700,7700,7700,7700,0
|
|
20241212,171400,453942070,7700,7700,7700,7700,0
|
|
20241212,171300,453942070,7700,7700,7700,7700,0
|
|
20241212,171200,453942070,7700,7700,7700,7700,0
|
|
20241212,171100,453942070,7700,7700,7700,7700,0
|
|
20241212,171000,453942070,7700,7700,7700,7700,0
|
|
20241212,170900,453942070,7700,7700,7700,7700,0
|
|
20241212,170800,453942070,7700,7700,7700,7700,0
|
|
20241212,170700,453942070,7700,7700,7700,7700,0
|
|
20241212,170600,453942070,7700,7700,7700,7700,0
|
|
20241212,170500,453942070,7700,7700,7700,7700,0
|
|
20241212,170400,453942070,7700,7700,7700,7700,0
|
|
20241212,170300,453942070,7700,7700,7700,7700,0
|
|
20241212,170200,453942070,7700,7700,7700,7700,0
|
|
20241212,170100,453942070,7700,7700,7700,7700,0
|
|
20241212,170000,453942070,7700,7700,7700,7700,0
|
|
20241212,165900,453942070,7700,7700,7700,7700,0
|
|
20241212,165800,453942070,7700,7700,7700,7700,149
|
|
20241212,165700,453942070,7700,7700,7700,7700,0
|
|
20241212,165600,453942070,7700,7700,7700,7700,0
|
|
20241212,165500,453942070,7700,7700,7700,7700,0
|
|
20241212,165400,453942070,7700,7700,7700,7700,0
|
|
20241212,165300,453942070,7700,7700,7700,7700,0
|
|
20241212,165200,453942070,7700,7700,7700,7700,0
|
|
20241212,165100,453942070,7700,7700,7700,7700,0
|
|
20241212,165000,453942070,7700,7700,7700,7700,0
|
|
20241212,164900,453942070,7700,7700,7700,7700,0
|
|
20241212,164800,453942070,7700,7700,7700,7700,0
|
|
20241212,164700,453942070,7700,7700,7700,7700,0
|
|
20241212,164600,453942070,7700,7700,7700,7700,0
|
|
20241212,164500,453942070,7700,7700,7700,7700,0
|
|
20241212,164400,453942070,7700,7700,7700,7700,0
|
|
20241212,164300,453942070,7700,7700,7700,7700,0
|
|
20241212,164200,453942070,7700,7700,7700,7700,0
|
|
20241212,164100,453942070,7700,7700,7700,7700,0
|
|
20241212,164000,453942070,7700,7700,7700,7700,0
|
|
20241212,163900,453942070,7700,7700,7700,7700,0
|
|
20241212,163800,453942070,7700,7700,7700,7700,0
|
|
20241212,163700,453942070,7700,7700,7700,7700,0
|
|
20241212,163600,453942070,7700,7700,7700,7700,0
|
|
20241212,163500,453942070,7700,7700,7700,7700,0
|
|
20241212,163400,453942070,7700,7700,7700,7700,0
|
|
20241212,163300,453942070,7700,7700,7700,7700,0
|
|
20241212,163200,453942070,7700,7700,7700,7700,0
|
|
20241212,163100,453942070,7700,7700,7700,7700,0
|
|
20241212,163000,453942070,7700,7700,7700,7700,0
|
|
20241212,162900,453942070,7700,7700,7700,7700,0
|
|
20241212,162800,453942070,7700,7700,7700,7700,149
|
|
20241212,162700,453942070,7700,7700,7700,7700,0
|
|
20241212,162600,453942070,7700,7700,7700,7700,0
|
|
20241212,162500,453942070,7700,7700,7700,7700,0
|
|
20241212,162400,453942070,7700,7700,7700,7700,0
|
|
20241212,162300,453942070,7700,7700,7700,7700,0
|
|
20241212,162200,453942070,7700,7700,7700,7700,0
|
|
20241212,162100,453942070,7700,7700,7700,7700,0
|
|
20241212,162000,453942070,7700,7700,7700,7700,0
|
|
20241212,161900,453942070,7700,7700,7700,7700,0
|
|
20241212,161800,453942070,7700,7700,7700,7700,0
|
|
20241212,161700,453942070,7700,7700,7700,7700,0
|
|
20241212,161600,453942070,7700,7700,7700,7700,0
|
|
20241212,161500,453942070,7700,7700,7700,7700,0
|
|
20241212,161400,453942070,7700,7700,7700,7700,0
|
|
20241212,161300,453942070,7700,7700,7700,7700,0
|
|
20241212,161200,453942070,7700,7700,7700,7700,0
|
|
20241212,161100,453942070,7700,7700,7700,7700,0
|
|
20241212,161000,453942070,7700,7700,7700,7700,0
|
|
20241212,160900,453942070,7700,7700,7700,7700,0
|
|
20241212,160800,453942070,7700,7700,7700,7700,0
|
|
20241212,160700,453942070,7700,7700,7700,7700,0
|
|
20241212,160600,453942070,7700,7700,7700,7700,0
|
|
20241212,160500,453942070,7700,7700,7700,7700,0
|
|
20241212,160400,453942070,7700,7700,7700,7700,0
|
|
20241212,160300,453942070,7700,7700,7700,7700,0
|
|
20241212,160200,453942070,7700,7700,7700,7700,0
|
|
20241212,160100,453942070,7700,7700,7700,7700,0
|
|
20241212,160000,453942070,7700,7700,7700,7700,0
|
|
20241212,155900,453942070,7700,7700,7700,7700,0
|
|
20241212,155800,453942070,7700,7700,7700,7700,149
|
|
20241212,155700,453942070,7700,7700,7700,7700,0
|
|
20241212,155600,453942070,7700,7700,7700,7700,0
|
|
20241212,155500,453942070,7700,7700,7700,7700,0
|
|
20241212,155400,453942070,7700,7700,7700,7700,0
|
|
20241212,155300,453942070,7700,7700,7700,7700,0
|
|
20241212,155200,453942070,7700,7700,7700,7700,0
|
|
20241212,155100,453942070,7700,7700,7700,7700,0
|
|
20241212,155000,453942070,7700,7700,7700,7700,0
|
|
20241212,154900,453942070,7700,7700,7700,7700,0
|
|
20241212,154800,453942070,7700,7700,7700,7700,0
|
|
20241212,154700,453942070,7700,7700,7700,7700,0
|
|
20241212,154600,453942070,7700,7700,7700,7700,0
|
|
20241212,154500,453942070,7700,7700,7700,7700,0
|
|
20241212,154400,453942070,7700,7700,7700,7700,0
|
|
20241212,154300,453942070,7700,7700,7700,7700,0
|
|
20241212,154200,453942070,7700,7700,7700,7700,0
|
|
20241212,154100,453942070,7700,7700,7700,7700,0
|
|
20241212,154000,453942070,7700,7700,7700,7700,0
|
|
20241212,153900,453942070,7700,7700,7700,7700,0
|
|
20241212,153800,453942070,7700,7700,7700,7700,0
|
|
20241212,153700,453942070,7700,7700,7700,7700,0
|
|
20241212,153600,453942070,7700,7700,7700,7700,0
|
|
20241212,153500,453942070,7700,7700,7700,7700,0
|
|
20241212,153400,453942070,7700,7700,7700,7700,0
|
|
20241212,153300,453942070,7700,7700,7700,7700,0
|
|
20241212,153200,453942070,7700,7700,7700,7700,0
|
|
20241212,153100,453942070,7700,7700,7700,7700,0
|
|
20241212,153000,453942070,7700,7700,7700,7700,149
|
|
20241212,152900,452794770,7690,7690,7690,7690,0
|
|
20241212,152800,452794770,7690,7690,7690,7690,0
|
|
20241212,152700,452794770,7690,7690,7690,7690,0
|
|
20241212,152600,452794770,7690,7690,7690,7690,0
|
|
20241212,152500,452794770,7690,7690,7690,7690,0
|
|
20241212,152400,452794770,7690,7690,7690,7690,0
|
|
20241212,152300,452794770,7690,7690,7690,7690,0
|
|
20241212,152200,452794770,7690,7690,7690,7690,0
|
|
20241212,152100,452794770,7690,7690,7690,7690,0
|
|
20241212,152000,452794770,7690,7690,7690,7690,0
|
|
20241212,151900,452794770,7690,7700,7700,7690,110
|
|
20241212,151800,451948210,7700,7700,7700,7700,16
|
|
20241212,151700,451825010,7700,7700,7700,7700,30
|
|
20241212,151600,451594010,7700,7700,7700,7680,757
|
|
20241212,151500,445780120,7690,7700,7700,7690,594
|
|
20241212,151400,441210900,7700,7700,7700,7700,30
|
|
20241212,151300,440979900,7710,7710,7710,7710,51
|
|
20241212,151200,440586690,7700,7700,7700,7700,247
|
|
20241212,151100,438684790,7690,7690,7690,7690,0
|
|
20241212,151000,438684790,7690,7690,7690,7690,55
|
|
20241212,150900,438261840,7690,7690,7690,7690,50
|
|
20241212,150800,437877340,7700,7700,7700,7700,3
|
|
20241212,150700,437854240,7700,7700,7700,7700,400
|
|
20241212,150600,434774240,7700,7700,7700,7700,50
|
|
20241212,150500,434389240,7700,7700,7700,7700,59
|
|
20241212,150400,433934940,7710,7710,7710,7710,510
|
|
20241212,150300,430002840,7730,7730,7730,7730,0
|
|
20241212,150200,430002840,7730,7730,7730,7730,0
|
|
20241212,150100,430002840,7730,7730,7730,7730,0
|
|
20241212,150000,430002840,7730,7730,7730,7730,100
|
|
20241212,145900,429229840,7730,7730,7730,7730,1
|
|
20241212,145800,429222110,7710,7710,7710,7710,100
|
|
20241212,145700,428451110,7710,7710,7710,7710,0
|
|
20241212,145600,428451110,7710,7710,7710,7710,100
|
|
20241212,145500,427680110,7730,7730,7730,7730,0
|
|
20241212,145400,427680110,7730,7730,7730,7730,0
|
|
20241212,145300,427680110,7730,7730,7730,7730,0
|
|
20241212,145200,427680110,7730,7730,7730,7730,0
|
|
20241212,145100,427680110,7730,7730,7730,7730,0
|
|
20241212,145000,427680110,7730,7730,7730,7730,0
|
|
20241212,144900,427680110,7730,7730,7730,7730,1
|
|
20241212,144800,427672380,7730,7730,7730,7730,140
|
|
20241212,144700,426590180,7720,7720,7720,7720,171
|
|
20241212,144600,425270060,7710,7710,7710,7710,0
|
|
20241212,144500,425270060,7710,7710,7710,7710,0
|
|
20241212,144400,425270060,7710,7730,7730,7710,123
|
|
20241212,144300,424320710,7730,7730,7730,7730,1
|
|
20241212,144200,424312980,7720,7720,7720,7720,0
|
|
20241212,144100,424312980,7720,7720,7720,7720,0
|
|
20241212,144000,424312980,7720,7720,7720,7720,0
|
|
20241212,143900,424312980,7720,7720,7720,7720,0
|
|
20241212,143800,424312980,7720,7720,7720,7720,0
|
|
20241212,143700,424312980,7720,7720,7720,7720,0
|
|
20241212,143600,424312980,7720,7720,7720,7720,0
|
|
20241212,143500,424312980,7720,7720,7720,7720,0
|
|
20241212,143400,424312980,7720,7720,7720,7720,0
|
|
20241212,143300,424312980,7720,7720,7720,7720,250
|
|
20241212,143200,422382980,7730,7730,7730,7730,0
|
|
20241212,143100,422382980,7730,7730,7730,7730,0
|
|
20241212,143000,422382980,7730,7730,7730,7730,0
|
|
20241212,142900,422382980,7730,7730,7730,7730,0
|
|
20241212,142800,422382980,7730,7730,7730,7730,0
|
|
20241212,142700,422382980,7730,7730,7730,7730,0
|
|
20241212,142600,422382980,7730,7730,7730,7730,64
|
|
20241212,142500,421888260,7730,7730,7730,7730,0
|
|
20241212,142400,421888260,7730,7730,7730,7730,0
|
|
20241212,142300,421888260,7730,7730,7730,7730,2
|
|
20241212,142200,421872800,7720,7720,7720,7720,499
|
|
20241212,142100,418020520,7710,7710,7710,7710,192
|
|
20241212,142000,416540200,7700,7700,7700,7700,0
|
|
20241212,141900,416540200,7700,7700,7700,7700,2
|
|
20241212,141800,416524800,7710,7710,7710,7710,0
|
|
20241212,141700,416524800,7710,7710,7710,7710,0
|
|
20241212,141600,416524800,7710,7710,7710,7710,0
|
|
20241212,141500,416524800,7710,7710,7710,7710,0
|
|
20241212,141400,416524800,7710,7710,7710,7710,0
|
|
20241212,141300,416524800,7710,7710,7710,7710,0
|
|
20241212,141200,416524800,7710,7710,7710,7710,1
|
|
20241212,141100,416517090,7700,7700,7700,7700,1
|
|
20241212,141000,416509390,7710,7710,7710,7710,0
|
|
20241212,140900,416509390,7710,7710,7710,7710,0
|
|
20241212,140800,416509390,7710,7710,7710,7710,48
|
|
20241212,140700,416139310,7710,7710,7710,7710,0
|
|
20241212,140600,416139310,7710,7710,7710,7710,0
|
|
20241212,140500,416139310,7710,7710,7710,7710,0
|
|
20241212,140400,416139310,7710,7710,7710,7710,0
|
|
20241212,140300,416139310,7710,7710,7710,7710,0
|
|
20241212,140200,416139310,7710,7710,7710,7710,1
|
|
20241212,140100,416131600,7720,7720,7720,7720,0
|
|
20241212,140000,416131600,7720,7720,7720,7720,0
|
|
20241212,135900,416131600,7720,7720,7720,7720,0
|
|
20241212,135800,416131600,7720,7720,7720,7720,0
|
|
20241212,135700,416131600,7720,7720,7720,7720,0
|
|
20241212,135600,416131600,7720,7720,7720,7720,1
|
|
20241212,135500,416123880,7700,7700,7700,7700,0
|
|
20241212,135400,416123880,7700,7700,7700,7700,0
|
|
20241212,135300,416123880,7700,7700,7700,7700,0
|
|
20241212,135200,416123880,7700,7700,7700,7700,50
|
|
20241212,135100,415738880,7700,7700,7700,7700,0
|
|
20241212,135000,415738880,7700,7700,7700,7700,0
|
|
20241212,134900,415738880,7700,7700,7700,7700,0
|
|
20241212,134800,415738880,7700,7700,7700,7700,64
|
|
20241212,134700,415246080,7700,7700,7700,7700,0
|
|
20241212,134600,415246080,7700,7700,7700,7700,0
|
|
20241212,134500,415246080,7700,7700,7700,7700,0
|
|
20241212,134400,415246080,7700,7700,7700,7700,0
|
|
20241212,134300,415246080,7700,7700,7700,7700,0
|
|
20241212,134200,415246080,7700,7700,7700,7700,0
|
|
20241212,134100,415246080,7700,7700,7700,7700,0
|
|
20241212,134000,415246080,7700,7700,7700,7700,0
|
|
20241212,133900,415246080,7700,7700,7700,7700,0
|
|
20241212,133800,415246080,7700,7700,7700,7700,0
|
|
20241212,133700,415246080,7700,7700,7700,7700,0
|
|
20241212,133600,415246080,7700,7700,7700,7700,1
|
|
20241212,133500,415238380,7700,7700,7700,7700,0
|
|
20241212,133400,415238380,7700,7700,7700,7700,0
|
|
20241212,133300,415238380,7700,7700,7700,7700,1
|
|
20241212,133200,415230680,7690,7690,7690,7690,19
|
|
20241212,133100,415084570,7700,7700,7700,7700,0
|
|
20241212,133000,415084570,7700,7700,7700,7700,0
|
|
20241212,132900,415084570,7700,7700,7700,7700,51
|
|
20241212,132800,414691870,7700,7700,7700,7700,51
|
|
20241212,132700,414299170,7670,7670,7670,7670,42
|
|
20241212,132600,413977030,7680,7680,7680,7680,839
|
|
20241212,132500,407533510,7690,7680,7690,7680,1622
|
|
20241212,132400,395076040,7700,7700,7700,7700,1
|
|
20241212,132300,395068340,7680,7680,7680,7680,0
|
|
20241212,132200,395068340,7680,7680,7680,7680,0
|
|
20241212,132100,395068340,7680,7680,7680,7680,0
|
|
20241212,132000,395068340,7680,7680,7680,7680,0
|
|
20241212,131900,395068340,7680,7680,7680,7680,0
|
|
20241212,131800,395068340,7680,7680,7680,7680,0
|
|
20241212,131700,395068340,7680,7680,7680,7680,200
|
|
20241212,131600,393532340,7680,7680,7680,7680,0
|
|
20241212,131500,393532340,7680,7680,7680,7680,0
|
|
20241212,131400,393532340,7680,7680,7680,7680,13
|
|
20241212,131300,393432500,7680,7680,7680,7680,1
|
|
20241212,131200,393424820,7680,7680,7680,7680,200
|
|
20241212,131100,391888820,7680,7680,7680,7680,0
|
|
20241212,131000,391888820,7680,7680,7680,7680,0
|
|
20241212,130900,391888820,7680,7680,7680,7680,0
|
|
20241212,130800,391888820,7680,7680,7680,7680,0
|
|
20241212,130700,391888820,7680,7680,7680,7680,0
|
|
20241212,130600,391888820,7680,7680,7680,7680,0
|
|
20241212,130500,391888820,7680,7680,7680,7680,0
|
|
20241212,130400,391888820,7680,7680,7680,7680,0
|
|
20241212,130300,391888820,7680,7680,7680,7680,775
|
|
20241212,130200,385936820,7700,7700,7700,7700,3
|
|
20241212,130100,385913720,7680,7690,7690,7680,5962
|
|
20241212,130000,340067340,7730,7690,7730,7670,3274
|
|
20241212,125900,314905720,7730,7730,7730,7730,0
|
|
20241212,125800,314905720,7730,7730,7730,7730,0
|
|
20241212,125700,314905720,7730,7730,7730,7730,0
|
|
20241212,125600,314905720,7730,7730,7730,7730,0
|
|
20241212,125500,314905720,7730,7730,7730,7730,100
|
|
20241212,125400,314132720,7730,7730,7730,7730,0
|
|
20241212,125300,314132720,7730,7730,7730,7730,0
|
|
20241212,125200,314132720,7730,7720,7730,7720,4
|
|
20241212,125100,314101830,7720,7720,7720,7720,0
|
|
20241212,125000,314101830,7720,7720,7720,7720,0
|
|
20241212,124900,314101830,7720,7710,7720,7710,567
|
|
20241212,124800,309730040,7680,7680,7680,7680,0
|
|
20241212,124700,309730040,7680,7680,7680,7680,0
|
|
20241212,124600,309730040,7680,7680,7680,7680,0
|
|
20241212,124500,309730040,7680,7680,7680,7680,0
|
|
20241212,124400,309730040,7680,7680,7680,7680,0
|
|
20241212,124300,309730040,7680,7680,7680,7680,0
|
|
20241212,124200,309730040,7680,7680,7680,7680,0
|
|
20241212,124100,309730040,7680,7680,7680,7680,0
|
|
20241212,124000,309730040,7680,7680,7680,7680,0
|
|
20241212,123900,309730040,7680,7680,7680,7680,0
|
|
20241212,123800,309730040,7680,7680,7680,7680,0
|
|
20241212,123700,309730040,7680,7680,7680,7680,1
|
|
20241212,123600,309722360,7710,7710,7710,7710,0
|
|
20241212,123500,309722360,7710,7710,7710,7710,15
|
|
20241212,123400,309606710,7710,7700,7710,7700,454
|
|
20241212,123300,306106510,7700,7700,7700,7700,0
|
|
20241212,123200,306106510,7700,7700,7700,7700,10
|
|
20241212,123100,306029510,7700,7700,7700,7700,0
|
|
20241212,123000,306029510,7700,7700,7700,7700,1
|
|
20241212,122900,306021810,7720,7720,7720,7720,0
|
|
20241212,122800,306021810,7720,7720,7720,7720,0
|
|
20241212,122700,306021810,7720,7720,7720,7720,0
|
|
20241212,122600,306021810,7720,7720,7720,7720,0
|
|
20241212,122500,306021810,7720,7720,7720,7720,5
|
|
20241212,122400,305983210,7680,7680,7680,7680,0
|
|
20241212,122300,305983210,7680,7680,7680,7680,0
|
|
20241212,122200,305983210,7680,7680,7680,7680,0
|
|
20241212,122100,305983210,7680,7680,7680,7680,0
|
|
20241212,122000,305983210,7680,7680,7680,7680,0
|
|
20241212,121900,305983210,7680,7680,7680,7680,0
|
|
20241212,121800,305983210,7680,7680,7680,7680,0
|
|
20241212,121700,305983210,7680,7680,7680,7680,100
|
|
20241212,121600,305215210,7680,7680,7680,7680,0
|
|
20241212,121500,305215210,7680,7680,7680,7680,0
|
|
20241212,121400,305215210,7680,7680,7680,7680,0
|
|
20241212,121300,305215210,7680,7680,7680,7680,5
|
|
20241212,121200,305176810,7680,7680,7680,7680,4
|
|
20241212,121100,305146090,7680,7680,7680,7680,1
|
|
20241212,121000,305138410,7680,7680,7680,7680,2
|
|
20241212,120900,305123050,7680,7680,7680,7680,0
|
|
20241212,120800,305123050,7680,7680,7680,7680,0
|
|
20241212,120700,305123050,7680,7680,7680,7680,0
|
|
20241212,120600,305123050,7680,7680,7680,7680,0
|
|
20241212,120500,305123050,7680,7680,7680,7680,0
|
|
20241212,120400,305123050,7680,7680,7680,7680,0
|
|
20241212,120300,305123050,7680,7680,7680,7680,0
|
|
20241212,120200,305123050,7680,7680,7680,7680,0
|
|
20241212,120100,305123050,7680,7680,7680,7680,0
|
|
20241212,120000,305123050,7680,7680,7680,7680,0
|
|
20241212,115900,305123050,7680,7680,7680,7680,1856
|
|
20241212,115800,290868970,7680,7690,7690,7670,2023
|
|
20241212,115700,275325120,7720,7720,7720,7720,0
|
|
20241212,115600,275325120,7720,7720,7720,7720,0
|
|
20241212,115500,275325120,7720,7720,7720,7720,0
|
|
20241212,115400,275325120,7720,7720,7720,7720,80
|
|
20241212,115300,274707520,7730,7730,7730,7730,0
|
|
20241212,115200,274707520,7730,7730,7730,7730,0
|
|
20241212,115100,274707520,7730,7730,7730,7730,260
|
|
20241212,115000,272697720,7720,7690,7720,7690,665
|
|
20241212,114900,267564370,7690,7690,7690,7690,0
|
|
20241212,114800,267564370,7690,7690,7690,7690,0
|
|
20241212,114700,267564370,7690,7690,7690,7690,11
|
|
20241212,114600,267479780,7690,7690,7690,7690,0
|
|
20241212,114500,267479780,7690,7690,7690,7690,0
|
|
20241212,114400,267479780,7690,7690,7690,7690,0
|
|
20241212,114300,267479780,7690,7690,7690,7690,0
|
|
20241212,114200,267479780,7690,7690,7690,7690,168
|
|
20241212,114100,266187860,7700,7700,7700,7700,0
|
|
20241212,114000,266187860,7700,7700,7700,7700,0
|
|
20241212,113900,266187860,7700,7700,7700,7700,0
|
|
20241212,113800,266187860,7700,7700,7700,7700,0
|
|
20241212,113700,266187860,7700,7700,7700,7700,0
|
|
20241212,113600,266187860,7700,7700,7700,7700,35
|
|
20241212,113500,265918360,7700,7700,7700,7700,0
|
|
20241212,113400,265918360,7700,7700,7700,7700,80
|
|
20241212,113300,265302360,7700,7730,7730,7700,2303
|
|
20241212,113200,247546950,7730,7730,7730,7730,0
|
|
20241212,113100,247546950,7730,7730,7730,7730,0
|
|
20241212,113000,247546950,7730,7730,7730,7730,0
|
|
20241212,112900,247546950,7730,7730,7730,7730,2
|
|
20241212,112800,247531490,7710,7710,7710,7710,0
|
|
20241212,112700,247531490,7710,7710,7710,7710,0
|
|
20241212,112600,247531490,7710,7710,7710,7710,0
|
|
20241212,112500,247531490,7710,7710,7710,7710,26
|
|
20241212,112400,247331030,7760,7760,7760,7760,0
|
|
20241212,112300,247331030,7760,7760,7760,7760,0
|
|
20241212,112200,247331030,7760,7760,7760,7760,0
|
|
20241212,112100,247331030,7760,7760,7760,7760,0
|
|
20241212,112000,247331030,7760,7760,7760,7760,0
|
|
20241212,111900,247331030,7760,7740,7760,7740,125
|
|
20241212,111800,246361430,7710,7710,7710,7710,26
|
|
20241212,111700,246160970,7710,7710,7710,7710,0
|
|
20241212,111600,246160970,7710,7710,7710,7710,0
|
|
20241212,111500,246160970,7710,7710,7710,7710,0
|
|
20241212,111400,246160970,7710,7710,7710,7710,0
|
|
20241212,111300,246160970,7710,7720,7720,7710,129
|
|
20241212,111200,245165380,7740,7740,7740,7740,0
|
|
20241212,111100,245165380,7740,7740,7740,7740,0
|
|
20241212,111000,245165380,7740,7740,7740,7740,0
|
|
20241212,110900,245165380,7740,7740,7740,7740,0
|
|
20241212,110800,245165380,7740,7740,7740,7740,78
|
|
20241212,110700,244561660,7760,7760,7760,7760,0
|
|
20241212,110600,244561660,7760,7760,7760,7760,0
|
|
20241212,110500,244561660,7760,7760,7760,7760,0
|
|
20241212,110400,244561660,7760,7760,7760,7760,0
|
|
20241212,110300,244561660,7760,7760,7760,7760,0
|
|
20241212,110200,244561660,7760,7750,7760,7750,129
|
|
20241212,110100,243561620,7740,7740,7740,7740,0
|
|
20241212,110000,243561620,7740,7740,7740,7740,200
|
|
20241212,105900,242013620,7740,7740,7740,7740,0
|
|
20241212,105800,242013620,7740,7740,7740,7740,0
|
|
20241212,105700,242013620,7740,7740,7740,7740,0
|
|
20241212,105600,242013620,7740,7740,7740,7740,0
|
|
20241212,105500,242013620,7740,7740,7740,7740,0
|
|
20241212,105400,242013620,7740,7740,7740,7740,100
|
|
20241212,105300,241239620,7760,7760,7760,7760,0
|
|
20241212,105200,241239620,7760,7760,7760,7760,0
|
|
20241212,105100,241239620,7760,7760,7760,7760,0
|
|
20241212,105000,241239620,7760,7760,7760,7760,0
|
|
20241212,104900,241239620,7760,7760,7760,7760,0
|
|
20241212,104800,241239620,7760,7760,7760,7760,0
|
|
20241212,104700,241239620,7760,7750,7760,7750,8
|
|
20241212,104600,241177610,7750,7750,7750,7750,14
|
|
20241212,104500,241069110,7760,7760,7760,7760,0
|
|
20241212,104400,241069110,7760,7760,7760,7760,0
|
|
20241212,104300,241069110,7760,7760,7760,7760,0
|
|
20241212,104200,241069110,7760,7760,7760,7760,0
|
|
20241212,104100,241069110,7760,7740,7760,7740,15
|
|
20241212,104000,240952830,7740,7740,7740,7740,0
|
|
20241212,103900,240952830,7740,7740,7740,7740,0
|
|
20241212,103800,240952830,7740,7740,7740,7740,150
|
|
20241212,103700,239791830,7730,7730,7730,7730,39
|
|
20241212,103600,239490360,7750,7750,7750,7750,18
|
|
20241212,103500,239350860,7760,7760,7760,7760,95
|
|
20241212,103400,238613660,7760,7760,7760,7760,0
|
|
20241212,103300,238613660,7760,7760,7760,7760,0
|
|
20241212,103200,238613660,7760,7760,7760,7760,0
|
|
20241212,103100,238613660,7760,7760,7760,7720,3
|
|
20241212,103000,238590420,7710,7710,7710,7710,0
|
|
20241212,102900,238590420,7710,7710,7710,7710,0
|
|
20241212,102800,238590420,7710,7710,7710,7710,0
|
|
20241212,102700,238590420,7710,7710,7710,7710,0
|
|
20241212,102600,238590420,7710,7740,7740,7710,160
|
|
20241212,102500,237355860,7750,7750,7750,7750,41
|
|
20241212,102400,237038110,7760,7760,7760,7760,0
|
|
20241212,102300,237038110,7760,7770,7770,7760,216
|
|
20241212,102200,235361880,7770,7770,7770,7770,0
|
|
20241212,102100,235361880,7770,7770,7770,7770,58
|
|
20241212,102000,234911220,7780,7780,7780,7780,0
|
|
20241212,101900,234911220,7780,7810,7810,7780,6
|
|
20241212,101800,234864510,7780,7780,7780,7780,0
|
|
20241212,101700,234864510,7780,7780,7780,7780,0
|
|
20241212,101600,234864510,7780,7810,7810,7780,1674
|
|
20241212,101500,221795460,7810,7770,7810,7770,3332
|
|
20241212,101400,195813670,7780,7770,7790,7770,3487
|
|
20241212,101300,168687450,7750,7740,7750,7740,1064
|
|
20241212,101200,160441970,7700,7700,7700,7700,0
|
|
20241212,101100,160441970,7700,7700,7700,7700,0
|
|
20241212,101000,160441970,7700,7700,7700,7700,0
|
|
20241212,100900,160441970,7700,7700,7700,7700,1
|
|
20241212,100800,160434270,7700,7700,7700,7700,21
|
|
20241212,100700,160272570,7740,7740,7740,7740,0
|
|
20241212,100600,160272570,7740,7730,7740,7730,377
|
|
20241212,100500,157355640,7720,7720,7720,7720,0
|
|
20241212,100400,157355640,7720,7720,7720,7720,1007
|
|
20241212,100300,149581600,7720,7720,7720,7720,60
|
|
20241212,100200,149118400,7720,7720,7720,7720,1000
|
|
20241212,100100,141398400,7670,7670,7670,7670,1228
|
|
20241212,100000,131979640,7710,7680,7710,7680,158
|
|
20241212,095900,130761550,7670,7670,7670,7670,22
|
|
20241212,095800,130592810,7670,7670,7670,7670,30
|
|
20241212,095700,130362710,7670,7670,7670,7670,0
|
|
20241212,095600,130362710,7670,7670,7670,7670,0
|
|
20241212,095500,130362710,7670,7670,7670,7670,0
|
|
20241212,095400,130362710,7670,7670,7670,7670,0
|
|
20241212,095300,130362710,7670,7680,7680,7670,217
|
|
20241212,095200,128697750,7680,7680,7680,7680,1100
|
|
20241212,095100,120249750,7680,7700,7700,7680,3361
|
|
20241212,095000,94386850,7700,7710,7710,7700,1918
|
|
20241212,094900,79599650,7720,7720,7720,7720,0
|
|
20241212,094800,79599650,7720,7720,7720,7720,235
|
|
20241212,094700,77785450,7720,7720,7720,7720,14
|
|
20241212,094600,77677370,7740,7740,7740,7740,0
|
|
20241212,094500,77677370,7740,7740,7740,7740,0
|
|
20241212,094400,77677370,7740,7740,7740,7740,0
|
|
20241212,094300,77677370,7740,7740,7740,7740,114
|
|
20241212,094200,76795010,7740,7740,7740,7740,2
|
|
20241212,094100,76779530,7730,7730,7730,7730,9
|
|
20241212,094000,76709960,7740,7740,7740,7740,0
|
|
20241212,093900,76709960,7740,7740,7740,7740,0
|
|
20241212,093800,76709960,7740,7740,7740,7740,0
|
|
20241212,093700,76709960,7740,7720,7740,7720,353
|
|
20241212,093600,73983740,7720,7720,7720,7720,0
|
|
20241212,093500,73983740,7720,7720,7720,7720,0
|
|
20241212,093400,73983740,7720,7720,7720,7720,457
|
|
20241212,093300,70455700,7720,7720,7720,7720,0
|
|
20241212,093200,70455700,7720,7750,7750,7720,893
|
|
20241212,093100,63540480,7760,7760,7760,7760,200
|
|
20241212,093000,61988480,7760,7750,7760,7750,419
|
|
20241212,092900,58740730,7750,7750,7750,7750,0
|
|
20241212,092800,58740730,7750,7750,7750,7750,131
|
|
20241212,092700,57725480,7730,7730,7730,7730,400
|
|
20241212,092600,54633480,7770,7770,7770,7770,0
|
|
20241212,092500,54633480,7770,7770,7770,7770,0
|
|
20241212,092400,54633480,7770,7770,7770,7770,1
|
|
20241212,092300,54625710,7780,7780,7780,7780,0
|
|
20241212,092200,54625710,7780,7780,7780,7780,0
|
|
20241212,092100,54625710,7780,7780,7780,7780,0
|
|
20241212,092000,54625710,7780,7780,7780,7780,0
|
|
20241212,091900,54625710,7780,7760,7780,7760,424
|
|
20241212,091800,51335450,7770,7770,7770,7770,10
|
|
20241212,091700,51257750,7770,7760,7770,7760,54
|
|
20241212,091600,50838370,7760,7780,7780,7760,110
|
|
20241212,091500,49984570,7780,7770,7780,7770,689
|
|
20241212,091400,44625040,7770,7770,7770,7770,5
|
|
20241212,091300,44586190,7760,7770,7770,7760,2
|
|
20241212,091200,44570660,7780,7780,7780,7780,10
|
|
20241212,091100,44492860,7780,7770,7780,7770,129
|
|
20241212,091000,43490330,7760,7770,7770,7760,101
|
|
20241212,090900,42705570,7770,7760,7770,7760,602
|
|
20241212,090800,38028050,7780,7780,7780,7760,465
|
|
20241212,090700,34411750,7780,7760,7780,7710,2680
|
|
20241212,090600,13625350,7760,7760,7760,7760,50
|
|
20241212,090500,13237350,7710,7710,7710,7710,100
|
|
20241212,090400,12466350,7690,7690,7690,7690,0
|
|
20241212,090300,12466350,7690,7690,7690,7690,0
|
|
20241212,090200,12466350,7690,7690,7690,7690,1
|
|
20241212,090100,12458660,7760,7730,7760,7730,1508
|
|
20241212,090000,777670,7680,7740,7740,7680,101
|