674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,201100,88889570,5300,5300,5300,5300,2491
|
|
20241213,201000,88889570,5300,5300,5300,5300,0
|
|
20241213,200900,88889570,5300,5300,5300,5300,0
|
|
20241213,200800,88889570,5300,5300,5300,5300,0
|
|
20241213,200700,88889570,5300,5300,5300,5300,0
|
|
20241213,200600,88889570,5300,5300,5300,5300,0
|
|
20241213,200500,88889570,5300,5300,5300,5300,0
|
|
20241213,200400,88889570,5300,5300,5300,5300,0
|
|
20241213,200300,88889570,5300,5300,5300,5300,0
|
|
20241213,200200,88889570,5300,5300,5300,5300,0
|
|
20241213,200100,88889570,5300,5300,5300,5300,0
|
|
20241213,200000,88889570,5300,5300,5300,5300,0
|
|
20241213,195900,88889570,5300,5300,5300,5300,0
|
|
20241213,195800,88889570,5300,5300,5300,5300,0
|
|
20241213,195700,88889570,5300,5300,5300,5300,0
|
|
20241213,195600,88889570,5300,5300,5300,5300,0
|
|
20241213,195500,88889570,5300,5300,5300,5300,0
|
|
20241213,195400,88889570,5300,5300,5300,5300,0
|
|
20241213,195300,88889570,5300,5300,5300,5300,0
|
|
20241213,195200,88889570,5300,5300,5300,5300,0
|
|
20241213,195100,88889570,5300,5300,5300,5300,0
|
|
20241213,195000,88889570,5300,5300,5300,5300,0
|
|
20241213,194900,88889570,5300,5300,5300,5300,0
|
|
20241213,194800,88889570,5300,5300,5300,5300,0
|
|
20241213,194700,88889570,5300,5300,5300,5300,0
|
|
20241213,194600,88889570,5300,5300,5300,5300,0
|
|
20241213,194500,88889570,5300,5300,5300,5300,0
|
|
20241213,194400,88889570,5300,5300,5300,5300,0
|
|
20241213,194300,88889570,5300,5300,5300,5300,0
|
|
20241213,194200,88889570,5300,5300,5300,5300,0
|
|
20241213,194100,88889570,5300,5300,5300,5300,2491
|
|
20241213,194000,88889570,5300,5300,5300,5300,0
|
|
20241213,193900,88889570,5300,5300,5300,5300,0
|
|
20241213,193800,88889570,5300,5300,5300,5300,0
|
|
20241213,193700,88889570,5300,5300,5300,5300,0
|
|
20241213,193600,88889570,5300,5300,5300,5300,0
|
|
20241213,193500,88889570,5300,5300,5300,5300,0
|
|
20241213,193400,88889570,5300,5300,5300,5300,0
|
|
20241213,193300,88889570,5300,5300,5300,5300,0
|
|
20241213,193200,88889570,5300,5300,5300,5300,0
|
|
20241213,193100,88889570,5300,5300,5300,5300,0
|
|
20241213,193000,88889570,5300,5300,5300,5300,0
|
|
20241213,192900,88889570,5300,5300,5300,5300,0
|
|
20241213,192800,88889570,5300,5300,5300,5300,0
|
|
20241213,192700,88889570,5300,5300,5300,5300,0
|
|
20241213,192600,88889570,5300,5300,5300,5300,0
|
|
20241213,192500,88889570,5300,5300,5300,5300,0
|
|
20241213,192400,88889570,5300,5300,5300,5300,0
|
|
20241213,192300,88889570,5300,5300,5300,5300,0
|
|
20241213,192200,88889570,5300,5300,5300,5300,0
|
|
20241213,192100,88889570,5300,5300,5300,5300,0
|
|
20241213,192000,88889570,5300,5300,5300,5300,0
|
|
20241213,191900,88889570,5300,5300,5300,5300,0
|
|
20241213,191800,88889570,5300,5300,5300,5300,0
|
|
20241213,191700,88889570,5300,5300,5300,5300,0
|
|
20241213,191600,88889570,5300,5300,5300,5300,0
|
|
20241213,191500,88889570,5300,5300,5300,5300,0
|
|
20241213,191400,88889570,5300,5300,5300,5300,0
|
|
20241213,191300,88889570,5300,5300,5300,5300,0
|
|
20241213,191200,88889570,5300,5300,5300,5300,0
|
|
20241213,191100,88889570,5300,5300,5300,5300,2491
|
|
20241213,191000,88889570,5300,5300,5300,5300,0
|
|
20241213,190900,88889570,5300,5300,5300,5300,0
|
|
20241213,190800,88889570,5300,5300,5300,5300,0
|
|
20241213,190700,88889570,5300,5300,5300,5300,0
|
|
20241213,190600,88889570,5300,5300,5300,5300,0
|
|
20241213,190500,88889570,5300,5300,5300,5300,0
|
|
20241213,190400,88889570,5300,5300,5300,5300,0
|
|
20241213,190300,88889570,5300,5300,5300,5300,0
|
|
20241213,190200,88889570,5300,5300,5300,5300,0
|
|
20241213,190100,88889570,5300,5300,5300,5300,0
|
|
20241213,190000,88889570,5300,5300,5300,5300,0
|
|
20241213,185900,88889570,5300,5300,5300,5300,0
|
|
20241213,185800,88889570,5300,5300,5300,5300,0
|
|
20241213,185700,88889570,5300,5300,5300,5300,0
|
|
20241213,185600,88889570,5300,5300,5300,5300,0
|
|
20241213,185500,88889570,5300,5300,5300,5300,0
|
|
20241213,185400,88889570,5300,5300,5300,5300,0
|
|
20241213,185300,88889570,5300,5300,5300,5300,0
|
|
20241213,185200,88889570,5300,5300,5300,5300,0
|
|
20241213,185100,88889570,5300,5300,5300,5300,0
|
|
20241213,185000,88889570,5300,5300,5300,5300,0
|
|
20241213,184900,88889570,5300,5300,5300,5300,0
|
|
20241213,184800,88889570,5300,5300,5300,5300,0
|
|
20241213,184700,88889570,5300,5300,5300,5300,0
|
|
20241213,184600,88889570,5300,5300,5300,5300,0
|
|
20241213,184500,88889570,5300,5300,5300,5300,0
|
|
20241213,184400,88889570,5300,5300,5300,5300,0
|
|
20241213,184300,88889570,5300,5300,5300,5300,0
|
|
20241213,184200,88889570,5300,5300,5300,5300,0
|
|
20241213,184100,88889570,5300,5300,5300,5300,2491
|
|
20241213,184000,88889570,5300,5300,5300,5300,0
|
|
20241213,183900,88889570,5300,5300,5300,5300,0
|
|
20241213,183800,88889570,5300,5300,5300,5300,0
|
|
20241213,183700,88889570,5300,5300,5300,5300,0
|
|
20241213,183600,88889570,5300,5300,5300,5300,0
|
|
20241213,183500,88889570,5300,5300,5300,5300,0
|
|
20241213,183400,88889570,5300,5300,5300,5300,0
|
|
20241213,183300,88889570,5300,5300,5300,5300,0
|
|
20241213,183200,88889570,5300,5300,5300,5300,0
|
|
20241213,183100,88889570,5300,5300,5300,5300,0
|
|
20241213,183000,88889570,5300,5300,5300,5300,0
|
|
20241213,182900,88889570,5300,5300,5300,5300,0
|
|
20241213,182800,88889570,5300,5300,5300,5300,0
|
|
20241213,182700,88889570,5300,5300,5300,5300,0
|
|
20241213,182600,88889570,5300,5300,5300,5300,0
|
|
20241213,182500,88889570,5300,5300,5300,5300,0
|
|
20241213,182400,88889570,5300,5300,5300,5300,0
|
|
20241213,182300,88889570,5300,5300,5300,5300,0
|
|
20241213,182200,88889570,5300,5300,5300,5300,0
|
|
20241213,182100,88889570,5300,5300,5300,5300,0
|
|
20241213,182000,88889570,5300,5300,5300,5300,0
|
|
20241213,181900,88889570,5300,5300,5300,5300,0
|
|
20241213,181800,88889570,5300,5300,5300,5300,0
|
|
20241213,181700,88889570,5300,5300,5300,5300,0
|
|
20241213,181600,88889570,5300,5300,5300,5300,0
|
|
20241213,181500,88889570,5300,5300,5300,5300,0
|
|
20241213,181400,88889570,5300,5300,5300,5300,0
|
|
20241213,181300,88889570,5300,5300,5300,5300,0
|
|
20241213,181200,88889570,5300,5300,5300,5300,0
|
|
20241213,181100,88889570,5300,5300,5300,5300,2491
|
|
20241213,181000,88889570,5300,5300,5300,5300,0
|
|
20241213,180900,88889570,5300,5300,5300,5300,0
|
|
20241213,180800,88889570,5300,5300,5300,5300,0
|
|
20241213,180700,88889570,5300,5300,5300,5300,0
|
|
20241213,180600,88889570,5300,5300,5300,5300,0
|
|
20241213,180500,88889570,5300,5300,5300,5300,0
|
|
20241213,180400,88889570,5300,5300,5300,5300,0
|
|
20241213,180300,88889570,5300,5300,5300,5300,0
|
|
20241213,180200,88889570,5300,5300,5300,5300,0
|
|
20241213,180100,88889570,5300,5300,5300,5300,0
|
|
20241213,180000,88889570,5300,5300,5300,5300,0
|
|
20241213,175900,88889570,5300,5300,5300,5300,0
|
|
20241213,175800,88889570,5300,5300,5300,5300,0
|
|
20241213,175700,88889570,5300,5300,5300,5300,0
|
|
20241213,175600,88889570,5300,5300,5300,5300,0
|
|
20241213,175500,88889570,5300,5300,5300,5300,0
|
|
20241213,175400,88889570,5300,5300,5300,5300,0
|
|
20241213,175300,88889570,5300,5300,5300,5300,0
|
|
20241213,175200,88889570,5300,5300,5300,5300,0
|
|
20241213,175100,88889570,5300,5300,5300,5300,0
|
|
20241213,175000,88889570,5300,5300,5300,5300,0
|
|
20241213,174900,88889570,5300,5300,5300,5300,0
|
|
20241213,174800,88889570,5300,5300,5300,5300,0
|
|
20241213,174700,88889570,5300,5300,5300,5300,0
|
|
20241213,174600,88889570,5300,5300,5300,5300,0
|
|
20241213,174500,88889570,5300,5300,5300,5300,0
|
|
20241213,174400,88889570,5300,5300,5300,5300,0
|
|
20241213,174300,88889570,5300,5300,5300,5300,0
|
|
20241213,174200,88889570,5300,5300,5300,5300,0
|
|
20241213,174100,88889570,5300,5300,5300,5300,2491
|
|
20241213,174000,88889570,5300,5300,5300,5300,0
|
|
20241213,173900,88889570,5300,5300,5300,5300,0
|
|
20241213,173800,88889570,5300,5300,5300,5300,0
|
|
20241213,173700,88889570,5300,5300,5300,5300,0
|
|
20241213,173600,88889570,5300,5300,5300,5300,0
|
|
20241213,173500,88889570,5300,5300,5300,5300,0
|
|
20241213,173400,88889570,5300,5300,5300,5300,0
|
|
20241213,173300,88889570,5300,5300,5300,5300,0
|
|
20241213,173200,88889570,5300,5300,5300,5300,0
|
|
20241213,173100,88889570,5300,5300,5300,5300,0
|
|
20241213,173000,88889570,5300,5300,5300,5300,0
|
|
20241213,172900,88889570,5300,5300,5300,5300,0
|
|
20241213,172800,88889570,5300,5300,5300,5300,0
|
|
20241213,172700,88889570,5300,5300,5300,5300,0
|
|
20241213,172600,88889570,5300,5300,5300,5300,0
|
|
20241213,172500,88889570,5300,5300,5300,5300,0
|
|
20241213,172400,88889570,5300,5300,5300,5300,0
|
|
20241213,172300,88889570,5300,5300,5300,5300,0
|
|
20241213,172200,88889570,5300,5300,5300,5300,0
|
|
20241213,172100,88889570,5300,5300,5300,5300,0
|
|
20241213,172000,88889570,5300,5300,5300,5300,0
|
|
20241213,171900,88889570,5300,5300,5300,5300,0
|
|
20241213,171800,88889570,5300,5300,5300,5300,0
|
|
20241213,171700,88889570,5300,5300,5300,5300,0
|
|
20241213,171600,88889570,5300,5300,5300,5300,0
|
|
20241213,171500,88889570,5300,5300,5300,5300,0
|
|
20241213,171400,88889570,5300,5300,5300,5300,0
|
|
20241213,171300,88889570,5300,5300,5300,5300,0
|
|
20241213,171200,88889570,5300,5300,5300,5300,0
|
|
20241213,171100,88889570,5300,5300,5300,5300,2491
|
|
20241213,171000,88889570,5300,5300,5300,5300,0
|
|
20241213,170900,88889570,5300,5300,5300,5300,0
|
|
20241213,170800,88889570,5300,5300,5300,5300,0
|
|
20241213,170700,88889570,5300,5300,5300,5300,0
|
|
20241213,170600,88889570,5300,5300,5300,5300,0
|
|
20241213,170500,88889570,5300,5300,5300,5300,0
|
|
20241213,170400,88889570,5300,5300,5300,5300,0
|
|
20241213,170300,88889570,5300,5300,5300,5300,0
|
|
20241213,170200,88889570,5300,5300,5300,5300,0
|
|
20241213,170100,88889570,5300,5300,5300,5300,0
|
|
20241213,170000,88889570,5300,5300,5300,5300,0
|
|
20241213,165900,88889570,5300,5300,5300,5300,0
|
|
20241213,165800,88889570,5300,5300,5300,5300,0
|
|
20241213,165700,88889570,5300,5300,5300,5300,0
|
|
20241213,165600,88889570,5300,5300,5300,5300,0
|
|
20241213,165500,88889570,5300,5300,5300,5300,0
|
|
20241213,165400,88889570,5300,5300,5300,5300,0
|
|
20241213,165300,88889570,5300,5300,5300,5300,0
|
|
20241213,165200,88889570,5300,5300,5300,5300,0
|
|
20241213,165100,88889570,5300,5300,5300,5300,0
|
|
20241213,165000,88889570,5300,5300,5300,5300,0
|
|
20241213,164900,88889570,5300,5300,5300,5300,0
|
|
20241213,164800,88889570,5300,5300,5300,5300,0
|
|
20241213,164700,88889570,5300,5300,5300,5300,0
|
|
20241213,164600,88889570,5300,5300,5300,5300,0
|
|
20241213,164500,88889570,5300,5300,5300,5300,0
|
|
20241213,164400,88889570,5300,5300,5300,5300,0
|
|
20241213,164300,88889570,5300,5300,5300,5300,0
|
|
20241213,164200,88889570,5300,5300,5300,5300,0
|
|
20241213,164100,88889570,5300,5300,5300,5300,2491
|
|
20241213,164000,88889570,5300,5300,5300,5300,0
|
|
20241213,163900,88889570,5300,5300,5300,5300,0
|
|
20241213,163800,88889570,5300,5300,5300,5300,0
|
|
20241213,163700,88889570,5300,5300,5300,5300,0
|
|
20241213,163600,88889570,5300,5300,5300,5300,0
|
|
20241213,163500,88889570,5300,5300,5300,5300,0
|
|
20241213,163400,88889570,5300,5300,5300,5300,0
|
|
20241213,163300,88889570,5300,5300,5300,5300,0
|
|
20241213,163200,88889570,5300,5300,5300,5300,0
|
|
20241213,163100,88889570,5300,5300,5300,5300,0
|
|
20241213,163000,88889570,5300,5300,5300,5300,0
|
|
20241213,162900,88889570,5300,5300,5300,5300,0
|
|
20241213,162800,88889570,5300,5300,5300,5300,0
|
|
20241213,162700,88889570,5300,5300,5300,5300,0
|
|
20241213,162600,88889570,5300,5300,5300,5300,0
|
|
20241213,162500,88889570,5300,5300,5300,5300,0
|
|
20241213,162400,88889570,5300,5300,5300,5300,0
|
|
20241213,162300,88889570,5300,5300,5300,5300,0
|
|
20241213,162200,88889570,5300,5300,5300,5300,0
|
|
20241213,162100,88889570,5300,5300,5300,5300,0
|
|
20241213,162000,88889570,5300,5300,5300,5300,0
|
|
20241213,161900,88889570,5300,5300,5300,5300,0
|
|
20241213,161800,88889570,5300,5300,5300,5300,0
|
|
20241213,161700,88889570,5300,5300,5300,5300,0
|
|
20241213,161600,88889570,5300,5300,5300,5300,0
|
|
20241213,161500,88889570,5300,5300,5300,5300,0
|
|
20241213,161400,88889570,5300,5300,5300,5300,0
|
|
20241213,161300,88889570,5300,5300,5300,5300,0
|
|
20241213,161200,88889570,5300,5300,5300,5300,0
|
|
20241213,161100,88889570,5300,5300,5300,5300,2491
|
|
20241213,161000,88889570,5300,5300,5300,5300,0
|
|
20241213,160900,88889570,5300,5300,5300,5300,0
|
|
20241213,160800,88889570,5300,5300,5300,5300,0
|
|
20241213,160700,88889570,5300,5300,5300,5300,0
|
|
20241213,160600,88889570,5300,5300,5300,5300,0
|
|
20241213,160500,88889570,5300,5300,5300,5300,0
|
|
20241213,160400,88889570,5300,5300,5300,5300,0
|
|
20241213,160300,88889570,5300,5300,5300,5300,0
|
|
20241213,160200,88889570,5300,5300,5300,5300,0
|
|
20241213,160100,88889570,5300,5300,5300,5300,0
|
|
20241213,160000,88889570,5300,5300,5300,5300,0
|
|
20241213,155900,88889570,5300,5300,5300,5300,0
|
|
20241213,155800,88889570,5300,5300,5300,5300,0
|
|
20241213,155700,88889570,5300,5300,5300,5300,0
|
|
20241213,155600,88889570,5300,5300,5300,5300,0
|
|
20241213,155500,88889570,5300,5300,5300,5300,0
|
|
20241213,155400,88889570,5300,5300,5300,5300,0
|
|
20241213,155300,88889570,5300,5300,5300,5300,0
|
|
20241213,155200,88889570,5300,5300,5300,5300,0
|
|
20241213,155100,88889570,5300,5300,5300,5300,0
|
|
20241213,155000,88889570,5300,5300,5300,5300,0
|
|
20241213,154900,88889570,5300,5300,5300,5300,0
|
|
20241213,154800,88889570,5300,5300,5300,5300,0
|
|
20241213,154700,88889570,5300,5300,5300,5300,0
|
|
20241213,154600,88889570,5300,5300,5300,5300,0
|
|
20241213,154500,88889570,5300,5300,5300,5300,0
|
|
20241213,154400,88889570,5300,5300,5300,5300,0
|
|
20241213,154300,88889570,5300,5300,5300,5300,0
|
|
20241213,154200,88889570,5300,5300,5300,5300,0
|
|
20241213,154100,88889570,5300,5300,5300,5300,2491
|
|
20241213,154000,88889570,5300,5300,5300,5300,0
|
|
20241213,153900,88889570,5300,5300,5300,5300,0
|
|
20241213,153800,88889570,5300,5300,5300,5300,0
|
|
20241213,153700,88889570,5300,5300,5300,5300,0
|
|
20241213,153600,88889570,5300,5300,5300,5300,0
|
|
20241213,153500,88889570,5300,5300,5300,5300,0
|
|
20241213,153400,88889570,5300,5300,5300,5300,0
|
|
20241213,153300,88889570,5300,5300,5300,5300,0
|
|
20241213,153200,88889570,5300,5300,5300,5300,0
|
|
20241213,153100,88889570,5300,5300,5300,5300,0
|
|
20241213,153000,88889570,5300,5300,5300,5300,2491
|
|
20241213,152900,75687270,5370,5370,5370,5370,0
|
|
20241213,152800,75687270,5370,5370,5370,5370,0
|
|
20241213,152700,75687270,5370,5370,5370,5370,0
|
|
20241213,152600,75687270,5370,5370,5370,5370,0
|
|
20241213,152500,75687270,5370,5370,5370,5370,0
|
|
20241213,152400,75687270,5370,5370,5370,5370,0
|
|
20241213,152300,75687270,5370,5370,5370,5370,0
|
|
20241213,152200,75687270,5370,5370,5370,5370,0
|
|
20241213,152100,75687270,5370,5370,5370,5370,0
|
|
20241213,152000,75687270,5370,5370,5370,5370,0
|
|
20241213,151900,75687270,5370,5370,5370,5370,0
|
|
20241213,151800,75687270,5370,5370,5370,5370,3
|
|
20241213,151700,75671160,5370,5380,5380,5370,10
|
|
20241213,151600,75617450,5430,5430,5450,5380,80
|
|
20241213,151500,75185990,5380,5410,5450,5360,49
|
|
20241213,151400,74920720,5350,5430,5460,5350,626
|
|
20241213,151300,71568200,5430,5380,5480,5380,88
|
|
20241213,151200,71088840,5450,5430,5450,5350,785
|
|
20241213,151100,66880660,5440,5440,5450,5350,700
|
|
20241213,151000,63130240,5440,5390,5450,5380,26
|
|
20241213,150900,62989420,5450,5440,5450,5390,34
|
|
20241213,150800,62805070,5450,5390,5450,5390,112
|
|
20241213,150700,62200310,5450,5370,5450,5360,217
|
|
20241213,150600,61035160,5370,5380,5450,5370,34
|
|
20241213,150500,60851350,5450,5430,5450,5370,20
|
|
20241213,150400,60742940,5380,5430,5450,5380,15
|
|
20241213,150300,60662120,5380,5390,5450,5380,97
|
|
20241213,150200,60139470,5390,5390,5450,5380,17
|
|
20241213,150100,60047470,5480,5420,5480,5390,109
|
|
20241213,150000,59458600,5380,5420,5480,5380,30
|
|
20241213,145900,59295220,5380,5380,5380,5380,18
|
|
20241213,145800,59198380,5460,5430,5460,5380,30
|
|
20241213,145700,59036470,5480,5430,5490,5400,34
|
|
20241213,145600,58851740,5430,5380,5430,5380,84
|
|
20241213,145500,58398040,5380,5400,5400,5380,95
|
|
20241213,145400,57886900,5410,5390,5410,5370,17
|
|
20241213,145300,57795300,5380,5400,5400,5380,62
|
|
20241213,145200,57461210,5390,5390,5390,5390,22
|
|
20241213,145100,57342630,5400,5390,5400,5390,6
|
|
20241213,145000,57310280,5390,5410,5410,5390,13
|
|
20241213,144900,57240190,5390,5390,5420,5390,9
|
|
20241213,144800,57191650,5410,5400,5410,5390,17
|
|
20241213,144700,57099870,5400,5390,5400,5390,16
|
|
20241213,144600,57013550,5390,5410,5410,5390,10
|
|
20241213,144500,56959590,5390,5400,5400,5390,22
|
|
20241213,144400,56840900,5400,5400,5400,5390,6
|
|
20241213,144300,56808540,5410,5400,5410,5400,18
|
|
20241213,144200,56711290,5400,5400,5400,5400,15
|
|
20241213,144100,56630290,5430,5390,5430,5390,10
|
|
20241213,144000,56576330,5400,5400,5450,5400,13
|
|
20241213,143900,56506080,5450,5410,5470,5400,14
|
|
20241213,143800,56430170,5400,5440,5500,5400,309
|
|
20241213,143700,54738880,5430,5420,5430,5360,125
|
|
20241213,143600,54061460,5350,5370,5430,5350,80
|
|
20241213,143500,53632270,5370,5370,5430,5370,10
|
|
20241213,143400,53578510,5370,5430,5450,5370,64
|
|
20241213,143300,53234440,5380,5380,5470,5380,114
|
|
20241213,143200,52620040,5380,5390,5390,5380,11
|
|
20241213,143100,52560840,5390,5400,5400,5390,15
|
|
20241213,143000,52479900,5470,5450,5480,5400,19
|
|
20241213,142900,52376450,5390,5470,5490,5390,31
|
|
20241213,142800,52207740,5390,5430,5490,5390,24
|
|
20241213,142700,52077680,5490,5430,5490,5390,158
|
|
20241213,142600,51224130,5480,5400,5480,5400,24
|
|
20241213,142500,51094070,5430,5430,5500,5400,109
|
|
20241213,142400,50495460,5430,5430,5500,5430,32
|
|
20241213,142300,50320590,5490,5440,5490,5370,368
|
|
20241213,142200,48322920,5500,5430,5500,5430,29
|
|
20241213,142100,48164400,5430,5420,5500,5420,115
|
|
20241213,142000,47534900,5470,5460,5470,5390,112
|
|
20241213,141900,46924180,5450,5380,5470,5380,386
|
|
20241213,141800,44844770,5380,5410,5410,5380,599
|
|
20241213,141700,41616100,5410,5410,5410,5410,18
|
|
20241213,141600,41518720,5450,5410,5450,5410,12
|
|
20241213,141500,41453570,5440,5420,5470,5400,1217
|
|
20241213,141400,34880100,5420,5430,5470,5420,35
|
|
20241213,141300,34689630,5430,5430,5430,5430,5
|
|
20241213,141200,34662480,5430,5430,5430,5430,13
|
|
20241213,141100,34591890,5430,5470,5480,5430,8
|
|
20241213,141000,34548360,5430,5430,5430,5420,17
|
|
20241213,140900,34456090,5430,5480,5500,5430,57
|
|
20241213,140800,34145630,5480,5450,5500,5450,15
|
|
20241213,140700,34063480,5450,5430,5500,5430,73
|
|
20241213,140600,33664180,5430,5430,5430,5430,11
|
|
20241213,140500,33604450,5440,5440,5440,5440,6
|
|
20241213,140400,33571810,5500,5440,5500,5430,49
|
|
20241213,140300,33303820,5430,5440,5440,5430,21
|
|
20241213,140200,33189700,5430,5490,5490,5430,8
|
|
20241213,140100,33146160,5500,5480,5500,5430,79
|
|
20241213,140000,32713780,5480,5430,5480,5430,49
|
|
20241213,135900,32447210,5490,5430,5490,5430,9
|
|
20241213,135800,32398280,5430,5440,5440,5430,10
|
|
20241213,135700,32343920,5500,5500,5500,5500,0
|
|
20241213,135600,32343920,5500,5500,5500,5500,0
|
|
20241213,135500,32343920,5500,5500,5500,5500,0
|
|
20241213,135400,32343920,5500,5500,5500,5500,0
|
|
20241213,135300,32343920,5500,5500,5500,5500,0
|
|
20241213,135200,32343920,5500,5500,5500,5500,0
|
|
20241213,135100,32343920,5500,5480,5500,5480,25
|
|
20241213,135000,32206620,5500,5500,5500,5500,0
|
|
20241213,134900,32206620,5500,5500,5500,5500,0
|
|
20241213,134800,32206620,5500,5500,5500,5500,0
|
|
20241213,134700,32206620,5500,5500,5500,5500,0
|
|
20241213,134600,32206620,5500,5500,5500,5500,0
|
|
20241213,134500,32206620,5500,5500,5500,5500,1
|
|
20241213,134400,32201120,5430,5430,5430,5430,0
|
|
20241213,134300,32201120,5430,5430,5430,5430,3
|
|
20241213,134200,32184830,5500,5500,5500,5500,0
|
|
20241213,134100,32184830,5500,5500,5500,5500,0
|
|
20241213,134000,32184830,5500,5480,5500,5480,2
|
|
20241213,133900,32173850,5430,5450,5450,5430,500
|
|
20241213,133800,29458250,5510,5510,5510,5510,0
|
|
20241213,133700,29458250,5510,5510,5510,5510,0
|
|
20241213,133600,29458250,5510,5510,5510,5510,0
|
|
20241213,133500,29458250,5510,5510,5510,5510,0
|
|
20241213,133400,29458250,5510,5510,5510,5510,0
|
|
20241213,133300,29458250,5510,5510,5510,5510,0
|
|
20241213,133200,29458250,5510,5510,5510,5510,0
|
|
20241213,133100,29458250,5510,5510,5510,5510,0
|
|
20241213,133000,29458250,5510,5510,5510,5510,0
|
|
20241213,132900,29458250,5510,5510,5510,5510,0
|
|
20241213,132800,29458250,5510,5510,5510,5510,0
|
|
20241213,132700,29458250,5510,5510,5510,5510,0
|
|
20241213,132600,29458250,5510,5510,5510,5510,1
|
|
20241213,132500,29452740,5440,5440,5440,5440,0
|
|
20241213,132400,29452740,5440,5440,5440,5440,0
|
|
20241213,132300,29452740,5440,5440,5440,5440,0
|
|
20241213,132200,29452740,5440,5440,5440,5440,0
|
|
20241213,132100,29452740,5440,5440,5440,5440,0
|
|
20241213,132000,29452740,5440,5490,5490,5440,100
|
|
20241213,131900,28907350,5520,5520,5520,5520,0
|
|
20241213,131800,28907350,5520,5520,5520,5520,0
|
|
20241213,131700,28907350,5520,5520,5520,5520,0
|
|
20241213,131600,28907350,5520,5520,5520,5520,0
|
|
20241213,131500,28907350,5520,5520,5520,5520,0
|
|
20241213,131400,28907350,5520,5520,5520,5520,0
|
|
20241213,131300,28907350,5520,5520,5520,5520,0
|
|
20241213,131200,28907350,5520,5520,5520,5520,0
|
|
20241213,131100,28907350,5520,5520,5520,5520,0
|
|
20241213,131000,28907350,5520,5520,5520,5520,4
|
|
20241213,130900,28885270,5520,5520,5520,5520,0
|
|
20241213,130800,28885270,5520,5520,5520,5520,0
|
|
20241213,130700,28885270,5520,5520,5520,5520,0
|
|
20241213,130600,28885270,5520,5520,5520,5520,0
|
|
20241213,130500,28885270,5520,5520,5520,5520,0
|
|
20241213,130400,28885270,5520,5520,5520,5520,0
|
|
20241213,130300,28885270,5520,5520,5520,5520,0
|
|
20241213,130200,28885270,5520,5520,5520,5520,1
|
|
20241213,130100,28879750,5520,5520,5520,5520,0
|
|
20241213,130000,28879750,5520,5520,5520,5520,0
|
|
20241213,125900,28879750,5520,5520,5520,5520,0
|
|
20241213,125800,28879750,5520,5520,5520,5520,0
|
|
20241213,125700,28879750,5520,5520,5520,5520,0
|
|
20241213,125600,28879750,5520,5520,5520,5520,0
|
|
20241213,125500,28879750,5520,5520,5520,5520,0
|
|
20241213,125400,28879750,5520,5520,5520,5520,0
|
|
20241213,125300,28879750,5520,5520,5520,5520,0
|
|
20241213,125200,28879750,5520,5520,5520,5520,0
|
|
20241213,125100,28879750,5520,5520,5520,5520,0
|
|
20241213,125000,28879750,5520,5520,5520,5520,0
|
|
20241213,124900,28879750,5520,5520,5520,5520,0
|
|
20241213,124800,28879750,5520,5520,5520,5520,0
|
|
20241213,124700,28879750,5520,5520,5520,5520,0
|
|
20241213,124600,28879750,5520,5520,5520,5520,0
|
|
20241213,124500,28879750,5520,5520,5520,5520,0
|
|
20241213,124400,28879750,5520,5520,5520,5520,0
|
|
20241213,124300,28879750,5520,5520,5520,5520,0
|
|
20241213,124200,28879750,5520,5520,5520,5520,0
|
|
20241213,124100,28879750,5520,5520,5520,5520,0
|
|
20241213,124000,28879750,5520,5520,5520,5520,0
|
|
20241213,123900,28879750,5520,5520,5520,5520,0
|
|
20241213,123800,28879750,5520,5520,5520,5520,1
|
|
20241213,123700,28874230,5490,5490,5490,5490,0
|
|
20241213,123600,28874230,5490,5490,5490,5490,0
|
|
20241213,123500,28874230,5490,5490,5490,5490,0
|
|
20241213,123400,28874230,5490,5510,5510,5490,815
|
|
20241213,123300,24389500,5520,5520,5520,5520,0
|
|
20241213,123200,24389500,5520,5520,5520,5520,1
|
|
20241213,123100,24383980,5510,5510,5510,5510,0
|
|
20241213,123000,24383980,5510,5510,5510,5510,0
|
|
20241213,122900,24383980,5510,5510,5510,5510,0
|
|
20241213,122800,24383980,5510,5510,5510,5510,3
|
|
20241213,122700,24367450,5510,5510,5510,5510,0
|
|
20241213,122600,24367450,5510,5510,5510,5510,0
|
|
20241213,122500,24367450,5510,5510,5510,5510,0
|
|
20241213,122400,24367450,5510,5500,5510,5500,350
|
|
20241213,122300,22439460,5520,5520,5520,5520,0
|
|
20241213,122200,22439460,5520,5520,5520,5520,0
|
|
20241213,122100,22439460,5520,5520,5520,5520,0
|
|
20241213,122000,22439460,5520,5520,5520,5520,0
|
|
20241213,121900,22439460,5520,5520,5520,5520,0
|
|
20241213,121800,22439460,5520,5520,5520,5520,0
|
|
20241213,121700,22439460,5520,5520,5520,5520,0
|
|
20241213,121600,22439460,5520,5520,5520,5520,0
|
|
20241213,121500,22439460,5520,5520,5520,5520,0
|
|
20241213,121400,22439460,5520,5520,5520,5520,0
|
|
20241213,121300,22439460,5520,5520,5520,5520,0
|
|
20241213,121200,22439460,5520,5520,5520,5520,0
|
|
20241213,121100,22439460,5520,5520,5520,5520,0
|
|
20241213,121000,22439460,5520,5520,5520,5520,0
|
|
20241213,120900,22439460,5520,5520,5520,5520,0
|
|
20241213,120800,22439460,5520,5520,5520,5520,0
|
|
20241213,120700,22439460,5520,5520,5520,5520,0
|
|
20241213,120600,22439460,5520,5520,5520,5520,0
|
|
20241213,120500,22439460,5520,5520,5520,5520,0
|
|
20241213,120400,22439460,5520,5520,5520,5520,0
|
|
20241213,120300,22439460,5520,5520,5520,5520,1
|
|
20241213,120200,22433940,5450,5450,5450,5450,0
|
|
20241213,120100,22433940,5450,5470,5470,5450,310
|
|
20241213,120000,20741240,5530,5530,5530,5530,0
|
|
20241213,115900,20741240,5530,5480,5530,5480,6
|
|
20241213,115800,20708310,5530,5530,5530,5530,0
|
|
20241213,115700,20708310,5530,5510,5530,5510,17
|
|
20241213,115600,20614500,5480,5490,5490,5480,15
|
|
20241213,115500,20532200,5530,5480,5530,5480,225
|
|
20241213,115400,19298230,5490,5490,5490,5490,23
|
|
20241213,115300,19171960,5560,5560,5560,5560,0
|
|
20241213,115200,19171960,5560,5560,5560,5560,0
|
|
20241213,115100,19171960,5560,5560,5560,5560,0
|
|
20241213,115000,19171960,5560,5540,5560,5540,22
|
|
20241213,114900,19049900,5500,5510,5510,5500,202
|
|
20241213,114800,17938880,5550,5550,5550,5550,0
|
|
20241213,114700,17938880,5550,5550,5550,5550,1
|
|
20241213,114600,17933330,5510,5510,5510,5510,15
|
|
20241213,114500,17850680,5560,5550,5560,5550,2
|
|
20241213,114400,17839570,5510,5510,5510,5510,0
|
|
20241213,114300,17839570,5510,5510,5510,5510,1
|
|
20241213,114200,17834060,5570,5570,5570,5570,0
|
|
20241213,114100,17834060,5570,5570,5570,5570,0
|
|
20241213,114000,17834060,5570,5570,5570,5570,0
|
|
20241213,113900,17834060,5570,5570,5570,5570,0
|
|
20241213,113800,17834060,5570,5550,5570,5550,49
|
|
20241213,113700,17562090,5550,5520,5570,5520,22
|
|
20241213,113600,17440270,5500,5500,5500,5500,534
|
|
20241213,113500,14503270,5490,5490,5490,5490,180
|
|
20241213,113400,13515070,5490,5490,5490,5490,0
|
|
20241213,113300,13515070,5490,5490,5490,5490,0
|
|
20241213,113200,13515070,5490,5490,5490,5490,0
|
|
20241213,113100,13515070,5490,5490,5490,5490,0
|
|
20241213,113000,13515070,5490,5490,5490,5490,0
|
|
20241213,112900,13515070,5490,5490,5490,5490,6
|
|
20241213,112800,13482130,5490,5490,5490,5490,0
|
|
20241213,112700,13482130,5490,5490,5490,5490,5
|
|
20241213,112600,13454680,5490,5490,5490,5490,0
|
|
20241213,112500,13454680,5490,5490,5490,5490,0
|
|
20241213,112400,13454680,5490,5490,5490,5490,0
|
|
20241213,112300,13454680,5490,5490,5490,5490,0
|
|
20241213,112200,13454680,5490,5490,5490,5490,0
|
|
20241213,112100,13454680,5490,5490,5490,5490,0
|
|
20241213,112000,13454680,5490,5490,5490,5490,0
|
|
20241213,111900,13454680,5490,5490,5490,5490,0
|
|
20241213,111800,13454680,5490,5490,5490,5490,0
|
|
20241213,111700,13454680,5490,5490,5490,5490,0
|
|
20241213,111600,13454680,5490,5490,5490,5490,0
|
|
20241213,111500,13454680,5490,5490,5490,5490,9
|
|
20241213,111400,13405270,5490,5490,5490,5490,0
|
|
20241213,111300,13405270,5490,5490,5490,5490,0
|
|
20241213,111200,13405270,5490,5490,5490,5490,0
|
|
20241213,111100,13405270,5490,5490,5490,5490,0
|
|
20241213,111000,13405270,5490,5490,5490,5490,0
|
|
20241213,110900,13405270,5490,5490,5490,5490,0
|
|
20241213,110800,13405270,5490,5490,5490,5490,0
|
|
20241213,110700,13405270,5490,5490,5490,5490,0
|
|
20241213,110600,13405270,5490,5490,5490,5490,0
|
|
20241213,110500,13405270,5490,5490,5490,5490,0
|
|
20241213,110400,13405270,5490,5490,5490,5490,0
|
|
20241213,110300,13405270,5490,5490,5490,5490,1
|
|
20241213,110200,13399780,5480,5480,5480,5480,0
|
|
20241213,110100,13399780,5480,5480,5480,5480,46
|
|
20241213,110000,13147700,5480,5480,5480,5480,119
|
|
20241213,105900,12495580,5480,5480,5480,5480,0
|
|
20241213,105800,12495580,5480,5480,5480,5480,311
|
|
20241213,105700,10791300,5480,5480,5480,5480,0
|
|
20241213,105600,10791300,5480,5480,5480,5480,0
|
|
20241213,105500,10791300,5480,5480,5480,5480,0
|
|
20241213,105400,10791300,5480,5480,5480,5480,0
|
|
20241213,105300,10791300,5480,5480,5480,5480,0
|
|
20241213,105200,10791300,5480,5480,5480,5480,0
|
|
20241213,105100,10791300,5480,5480,5480,5480,2
|
|
20241213,105000,10780340,5480,5480,5480,5480,1
|
|
20241213,104900,10774860,5470,5470,5470,5470,0
|
|
20241213,104800,10774860,5470,5470,5470,5470,0
|
|
20241213,104700,10774860,5470,5470,5470,5470,0
|
|
20241213,104600,10774860,5470,5470,5470,5470,0
|
|
20241213,104500,10774860,5470,5470,5470,5470,0
|
|
20241213,104400,10774860,5470,5470,5470,5470,200
|
|
20241213,104300,9680860,5470,5470,5470,5470,0
|
|
20241213,104200,9680860,5470,5470,5470,5470,0
|
|
20241213,104100,9680860,5470,5470,5470,5470,0
|
|
20241213,104000,9680860,5470,5470,5470,5470,0
|
|
20241213,103900,9680860,5470,5470,5470,5470,0
|
|
20241213,103800,9680860,5470,5470,5470,5470,0
|
|
20241213,103700,9680860,5470,5470,5470,5470,1
|
|
20241213,103600,9675390,5430,5430,5430,5430,20
|
|
20241213,103500,9566790,5470,5470,5470,5470,0
|
|
20241213,103400,9566790,5470,5470,5470,5470,0
|
|
20241213,103300,9566790,5470,5470,5470,5470,0
|
|
20241213,103200,9566790,5470,5470,5470,5470,0
|
|
20241213,103100,9566790,5470,5470,5470,5470,0
|
|
20241213,103000,9566790,5470,5470,5470,5470,0
|
|
20241213,102900,9566790,5470,5470,5470,5470,0
|
|
20241213,102800,9566790,5470,5470,5470,5470,10
|
|
20241213,102700,9512090,5470,5470,5470,5470,0
|
|
20241213,102600,9512090,5470,5470,5470,5470,0
|
|
20241213,102500,9512090,5470,5470,5470,5470,2
|
|
20241213,102400,9501150,5470,5470,5470,5470,0
|
|
20241213,102300,9501150,5470,5470,5470,5470,0
|
|
20241213,102200,9501150,5470,5470,5470,5470,0
|
|
20241213,102100,9501150,5470,5470,5470,5470,1
|
|
20241213,102000,9495680,5470,5470,5470,5470,0
|
|
20241213,101900,9495680,5470,5470,5470,5470,0
|
|
20241213,101800,9495680,5470,5470,5470,5470,0
|
|
20241213,101700,9495680,5470,5470,5470,5470,0
|
|
20241213,101600,9495680,5470,5470,5470,5470,0
|
|
20241213,101500,9495680,5470,5470,5470,5470,0
|
|
20241213,101400,9495680,5470,5470,5470,5470,0
|
|
20241213,101300,9495680,5470,5470,5470,5470,2
|
|
20241213,101200,9484740,5470,5470,5470,5470,56
|
|
20241213,101100,9178420,5470,5470,5470,5470,1
|
|
20241213,101000,9172950,5470,5470,5470,5470,0
|
|
20241213,100900,9172950,5470,5470,5470,5470,0
|
|
20241213,100800,9172950,5470,5470,5470,5470,0
|
|
20241213,100700,9172950,5470,5470,5470,5470,0
|
|
20241213,100600,9172950,5470,5430,5470,5430,13
|
|
20241213,100500,9102080,5470,5470,5470,5470,0
|
|
20241213,100400,9102080,5470,5470,5470,5470,0
|
|
20241213,100300,9102080,5470,5470,5470,5470,0
|
|
20241213,100200,9102080,5470,5470,5470,5470,0
|
|
20241213,100100,9102080,5470,5470,5470,5470,0
|
|
20241213,100000,9102080,5470,5470,5470,5470,0
|
|
20241213,095900,9102080,5470,5470,5470,5470,0
|
|
20241213,095800,9102080,5470,5470,5470,5470,0
|
|
20241213,095700,9102080,5470,5470,5470,5470,0
|
|
20241213,095600,9102080,5470,5470,5470,5470,0
|
|
20241213,095500,9102080,5470,5470,5470,5470,0
|
|
20241213,095400,9102080,5470,5470,5470,5470,0
|
|
20241213,095300,9102080,5470,5470,5470,5470,0
|
|
20241213,095200,9102080,5470,5470,5470,5470,0
|
|
20241213,095100,9102080,5470,5470,5470,5470,0
|
|
20241213,095000,9102080,5470,5470,5470,5470,0
|
|
20241213,094900,9102080,5470,5470,5470,5470,4
|
|
20241213,094800,9080200,5470,5470,5470,5470,0
|
|
20241213,094700,9080200,5470,5470,5470,5470,0
|
|
20241213,094600,9080200,5470,5470,5470,5470,0
|
|
20241213,094500,9080200,5470,5470,5470,5470,1
|
|
20241213,094400,9074730,5470,5460,5470,5460,501
|
|
20241213,094300,6339260,5460,5460,5460,5460,9
|
|
20241213,094200,6290120,5460,5460,5460,5460,0
|
|
20241213,094100,6290120,5460,5460,5460,5460,0
|
|
20241213,094000,6290120,5460,5460,5460,5460,0
|
|
20241213,093900,6290120,5460,5460,5460,5460,0
|
|
20241213,093800,6290120,5460,5460,5460,5460,0
|
|
20241213,093700,6290120,5460,5460,5460,5460,0
|
|
20241213,093600,6290120,5460,5460,5460,5460,0
|
|
20241213,093500,6290120,5460,5460,5460,5460,0
|
|
20241213,093400,6290120,5460,5460,5460,5460,0
|
|
20241213,093300,6290120,5460,5460,5460,5460,0
|
|
20241213,093200,6290120,5460,5460,5460,5460,0
|
|
20241213,093100,6290120,5460,5460,5460,5460,0
|
|
20241213,093000,6290120,5460,5460,5460,5460,1
|
|
20241213,092900,6284660,5430,5430,5430,5430,0
|
|
20241213,092800,6284660,5430,5430,5430,5430,0
|
|
20241213,092700,6284660,5430,5430,5430,5430,400
|
|
20241213,092600,4112660,5470,5470,5470,5470,0
|
|
20241213,092500,4112660,5470,5470,5470,5470,1
|
|
20241213,092400,4107190,5470,5470,5470,5470,0
|
|
20241213,092300,4107190,5470,5470,5470,5470,0
|
|
20241213,092200,4107190,5470,5430,5470,5430,38
|
|
20241213,092100,3900810,5430,5430,5430,5430,10
|
|
20241213,092000,3846510,5470,5470,5470,5470,0
|
|
20241213,091900,3846510,5470,5460,5470,5460,2
|
|
20241213,091800,3835580,5460,5460,5460,5460,0
|
|
20241213,091700,3835580,5460,5460,5460,5460,0
|
|
20241213,091600,3835580,5460,5460,5460,5460,0
|
|
20241213,091500,3835580,5460,5460,5460,5460,0
|
|
20241213,091400,3835580,5460,5460,5460,5460,0
|
|
20241213,091300,3835580,5460,5460,5460,5460,0
|
|
20241213,091200,3835580,5460,5460,5460,5460,0
|
|
20241213,091100,3835580,5460,5460,5460,5460,0
|
|
20241213,091000,3835580,5460,5460,5460,5460,1
|
|
20241213,090900,3830120,5480,5480,5480,5480,0
|
|
20241213,090800,3830120,5480,5480,5480,5480,0
|
|
20241213,090700,3830120,5480,5480,5480,5480,0
|
|
20241213,090600,3830120,5480,5480,5480,5480,465
|
|
20241213,090500,1281920,5480,5480,5480,5480,35
|
|
20241213,090400,1090120,5480,5430,5480,5430,2
|
|
20241213,090300,1079210,5400,5400,5400,5400,111
|
|
20241213,090200,479810,5380,5390,5390,5380,67
|
|
20241213,090100,118800,5400,5400,5400,5400,0
|
|
20241213,090000,118800,5400,5400,5400,5400,22
|