701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,203800,93159380,5390,5390,5390,5390,397
|
|
20241210,203700,93159380,5390,5390,5390,5390,0
|
|
20241210,203600,93159380,5390,5390,5390,5390,0
|
|
20241210,203500,93159380,5390,5390,5390,5390,0
|
|
20241210,203400,93159380,5390,5390,5390,5390,0
|
|
20241210,203300,93159380,5390,5390,5390,5390,0
|
|
20241210,203200,93159380,5390,5390,5390,5390,0
|
|
20241210,203100,93159380,5390,5390,5390,5390,0
|
|
20241210,203000,93159380,5390,5390,5390,5390,0
|
|
20241210,202900,93159380,5390,5390,5390,5390,0
|
|
20241210,202800,93159380,5390,5390,5390,5390,0
|
|
20241210,202700,93159380,5390,5390,5390,5390,0
|
|
20241210,202600,93159380,5390,5390,5390,5390,0
|
|
20241210,202500,93159380,5390,5390,5390,5390,0
|
|
20241210,202400,93159380,5390,5390,5390,5390,0
|
|
20241210,202300,93159380,5390,5390,5390,5390,0
|
|
20241210,202200,93159380,5390,5390,5390,5390,0
|
|
20241210,202100,93159380,5390,5390,5390,5390,0
|
|
20241210,202000,93159380,5390,5390,5390,5390,0
|
|
20241210,201900,93159380,5390,5390,5390,5390,0
|
|
20241210,201800,93159380,5390,5390,5390,5390,0
|
|
20241210,201700,93159380,5390,5390,5390,5390,0
|
|
20241210,201600,93159380,5390,5390,5390,5390,0
|
|
20241210,201500,93159380,5390,5390,5390,5390,0
|
|
20241210,201400,93159380,5390,5390,5390,5390,0
|
|
20241210,201300,93159380,5390,5390,5390,5390,0
|
|
20241210,201200,93159380,5390,5390,5390,5390,0
|
|
20241210,201100,93159380,5390,5390,5390,5390,0
|
|
20241210,201000,93159380,5390,5390,5390,5390,0
|
|
20241210,200900,93159380,5390,5390,5390,5390,0
|
|
20241210,200800,93159380,5390,5390,5390,5390,397
|
|
20241210,200700,93159380,5390,5390,5390,5390,0
|
|
20241210,200600,93159380,5390,5390,5390,5390,0
|
|
20241210,200500,93159380,5390,5390,5390,5390,0
|
|
20241210,200400,93159380,5390,5390,5390,5390,0
|
|
20241210,200300,93159380,5390,5390,5390,5390,0
|
|
20241210,200200,93159380,5390,5390,5390,5390,0
|
|
20241210,200100,93159380,5390,5390,5390,5390,0
|
|
20241210,200000,93159380,5390,5390,5390,5390,0
|
|
20241210,195900,93159380,5390,5390,5390,5390,0
|
|
20241210,195800,93159380,5390,5390,5390,5390,0
|
|
20241210,195700,93159380,5390,5390,5390,5390,0
|
|
20241210,195600,93159380,5390,5390,5390,5390,0
|
|
20241210,195500,93159380,5390,5390,5390,5390,0
|
|
20241210,195400,93159380,5390,5390,5390,5390,0
|
|
20241210,195300,93159380,5390,5390,5390,5390,0
|
|
20241210,195200,93159380,5390,5390,5390,5390,0
|
|
20241210,195100,93159380,5390,5390,5390,5390,0
|
|
20241210,195000,93159380,5390,5390,5390,5390,0
|
|
20241210,194900,93159380,5390,5390,5390,5390,0
|
|
20241210,194800,93159380,5390,5390,5390,5390,0
|
|
20241210,194700,93159380,5390,5390,5390,5390,0
|
|
20241210,194600,93159380,5390,5390,5390,5390,0
|
|
20241210,194500,93159380,5390,5390,5390,5390,0
|
|
20241210,194400,93159380,5390,5390,5390,5390,0
|
|
20241210,194300,93159380,5390,5390,5390,5390,0
|
|
20241210,194200,93159380,5390,5390,5390,5390,0
|
|
20241210,194100,93159380,5390,5390,5390,5390,0
|
|
20241210,194000,93159380,5390,5390,5390,5390,0
|
|
20241210,193900,93159380,5390,5390,5390,5390,0
|
|
20241210,193800,93159380,5390,5390,5390,5390,397
|
|
20241210,193700,93159380,5390,5390,5390,5390,0
|
|
20241210,193600,93159380,5390,5390,5390,5390,0
|
|
20241210,193500,93159380,5390,5390,5390,5390,0
|
|
20241210,193400,93159380,5390,5390,5390,5390,0
|
|
20241210,193300,93159380,5390,5390,5390,5390,0
|
|
20241210,193200,93159380,5390,5390,5390,5390,0
|
|
20241210,193100,93159380,5390,5390,5390,5390,0
|
|
20241210,193000,93159380,5390,5390,5390,5390,0
|
|
20241210,192900,93159380,5390,5390,5390,5390,0
|
|
20241210,192800,93159380,5390,5390,5390,5390,0
|
|
20241210,192700,93159380,5390,5390,5390,5390,0
|
|
20241210,192600,93159380,5390,5390,5390,5390,0
|
|
20241210,192500,93159380,5390,5390,5390,5390,0
|
|
20241210,192400,93159380,5390,5390,5390,5390,0
|
|
20241210,192300,93159380,5390,5390,5390,5390,0
|
|
20241210,192200,93159380,5390,5390,5390,5390,0
|
|
20241210,192100,93159380,5390,5390,5390,5390,0
|
|
20241210,192000,93159380,5390,5390,5390,5390,0
|
|
20241210,191900,93159380,5390,5390,5390,5390,0
|
|
20241210,191800,93159380,5390,5390,5390,5390,0
|
|
20241210,191700,93159380,5390,5390,5390,5390,0
|
|
20241210,191600,93159380,5390,5390,5390,5390,0
|
|
20241210,191500,93159380,5390,5390,5390,5390,0
|
|
20241210,191400,93159380,5390,5390,5390,5390,0
|
|
20241210,191300,93159380,5390,5390,5390,5390,0
|
|
20241210,191200,93159380,5390,5390,5390,5390,0
|
|
20241210,191100,93159380,5390,5390,5390,5390,0
|
|
20241210,191000,93159380,5390,5390,5390,5390,0
|
|
20241210,190900,93159380,5390,5390,5390,5390,0
|
|
20241210,190800,93159380,5390,5390,5390,5390,397
|
|
20241210,190700,93159380,5390,5390,5390,5390,0
|
|
20241210,190600,93159380,5390,5390,5390,5390,0
|
|
20241210,190500,93159380,5390,5390,5390,5390,0
|
|
20241210,190400,93159380,5390,5390,5390,5390,0
|
|
20241210,190300,93159380,5390,5390,5390,5390,0
|
|
20241210,190200,93159380,5390,5390,5390,5390,0
|
|
20241210,190100,93159380,5390,5390,5390,5390,0
|
|
20241210,190000,93159380,5390,5390,5390,5390,0
|
|
20241210,185900,93159380,5390,5390,5390,5390,0
|
|
20241210,185800,93159380,5390,5390,5390,5390,0
|
|
20241210,185700,93159380,5390,5390,5390,5390,0
|
|
20241210,185600,93159380,5390,5390,5390,5390,0
|
|
20241210,185500,93159380,5390,5390,5390,5390,0
|
|
20241210,185400,93159380,5390,5390,5390,5390,0
|
|
20241210,185300,93159380,5390,5390,5390,5390,0
|
|
20241210,185200,93159380,5390,5390,5390,5390,0
|
|
20241210,185100,93159380,5390,5390,5390,5390,0
|
|
20241210,185000,93159380,5390,5390,5390,5390,0
|
|
20241210,184900,93159380,5390,5390,5390,5390,0
|
|
20241210,184800,93159380,5390,5390,5390,5390,0
|
|
20241210,184700,93159380,5390,5390,5390,5390,0
|
|
20241210,184600,93159380,5390,5390,5390,5390,0
|
|
20241210,184500,93159380,5390,5390,5390,5390,0
|
|
20241210,184400,93159380,5390,5390,5390,5390,0
|
|
20241210,184300,93159380,5390,5390,5390,5390,0
|
|
20241210,184200,93159380,5390,5390,5390,5390,0
|
|
20241210,184100,93159380,5390,5390,5390,5390,0
|
|
20241210,184000,93159380,5390,5390,5390,5390,0
|
|
20241210,183900,93159380,5390,5390,5390,5390,0
|
|
20241210,183800,93159380,5390,5390,5390,5390,397
|
|
20241210,183700,93159380,5390,5390,5390,5390,0
|
|
20241210,183600,93159380,5390,5390,5390,5390,0
|
|
20241210,183500,93159380,5390,5390,5390,5390,0
|
|
20241210,183400,93159380,5390,5390,5390,5390,0
|
|
20241210,183300,93159380,5390,5390,5390,5390,0
|
|
20241210,183200,93159380,5390,5390,5390,5390,0
|
|
20241210,183100,93159380,5390,5390,5390,5390,0
|
|
20241210,183000,93159380,5390,5390,5390,5390,0
|
|
20241210,182900,93159380,5390,5390,5390,5390,0
|
|
20241210,182800,93159380,5390,5390,5390,5390,0
|
|
20241210,182700,93159380,5390,5390,5390,5390,0
|
|
20241210,182600,93159380,5390,5390,5390,5390,0
|
|
20241210,182500,93159380,5390,5390,5390,5390,0
|
|
20241210,182400,93159380,5390,5390,5390,5390,0
|
|
20241210,182300,93159380,5390,5390,5390,5390,0
|
|
20241210,182200,93159380,5390,5390,5390,5390,0
|
|
20241210,182100,93159380,5390,5390,5390,5390,0
|
|
20241210,182000,93159380,5390,5390,5390,5390,0
|
|
20241210,181900,93159380,5390,5390,5390,5390,0
|
|
20241210,181800,93159380,5390,5390,5390,5390,0
|
|
20241210,181700,93159380,5390,5390,5390,5390,0
|
|
20241210,181600,93159380,5390,5390,5390,5390,0
|
|
20241210,181500,93159380,5390,5390,5390,5390,0
|
|
20241210,181400,93159380,5390,5390,5390,5390,0
|
|
20241210,181300,93159380,5390,5390,5390,5390,0
|
|
20241210,181200,93159380,5390,5390,5390,5390,0
|
|
20241210,181100,93159380,5390,5390,5390,5390,0
|
|
20241210,181000,93159380,5390,5390,5390,5390,0
|
|
20241210,180900,93159380,5390,5390,5390,5390,0
|
|
20241210,180800,93159380,5390,5390,5390,5390,397
|
|
20241210,180700,93159380,5390,5390,5390,5390,0
|
|
20241210,180600,93159380,5390,5390,5390,5390,0
|
|
20241210,180500,93159380,5390,5390,5390,5390,0
|
|
20241210,180400,93159380,5390,5390,5390,5390,0
|
|
20241210,180300,93159380,5390,5390,5390,5390,0
|
|
20241210,180200,93159380,5390,5390,5390,5390,0
|
|
20241210,180100,93159380,5390,5390,5390,5390,0
|
|
20241210,180000,93159380,5390,5390,5390,5390,0
|
|
20241210,175900,93159380,5390,5390,5390,5390,0
|
|
20241210,175800,93159380,5390,5390,5390,5390,0
|
|
20241210,175700,93159380,5390,5390,5390,5390,0
|
|
20241210,175600,93159380,5390,5390,5390,5390,0
|
|
20241210,175500,93159380,5390,5390,5390,5390,0
|
|
20241210,175400,93159380,5390,5390,5390,5390,0
|
|
20241210,175300,93159380,5390,5390,5390,5390,0
|
|
20241210,175200,93159380,5390,5390,5390,5390,0
|
|
20241210,175100,93159380,5390,5390,5390,5390,0
|
|
20241210,175000,93159380,5390,5390,5390,5390,0
|
|
20241210,174900,93159380,5390,5390,5390,5390,0
|
|
20241210,174800,93159380,5390,5390,5390,5390,0
|
|
20241210,174700,93159380,5390,5390,5390,5390,0
|
|
20241210,174600,93159380,5390,5390,5390,5390,0
|
|
20241210,174500,93159380,5390,5390,5390,5390,0
|
|
20241210,174400,93159380,5390,5390,5390,5390,0
|
|
20241210,174300,93159380,5390,5390,5390,5390,0
|
|
20241210,174200,93159380,5390,5390,5390,5390,0
|
|
20241210,174100,93159380,5390,5390,5390,5390,0
|
|
20241210,174000,93159380,5390,5390,5390,5390,0
|
|
20241210,173900,93159380,5390,5390,5390,5390,0
|
|
20241210,173800,93159380,5390,5390,5390,5390,397
|
|
20241210,173700,93159380,5390,5390,5390,5390,0
|
|
20241210,173600,93159380,5390,5390,5390,5390,0
|
|
20241210,173500,93159380,5390,5390,5390,5390,0
|
|
20241210,173400,93159380,5390,5390,5390,5390,0
|
|
20241210,173300,93159380,5390,5390,5390,5390,0
|
|
20241210,173200,93159380,5390,5390,5390,5390,0
|
|
20241210,173100,93159380,5390,5390,5390,5390,0
|
|
20241210,173000,93159380,5390,5390,5390,5390,0
|
|
20241210,172900,93159380,5390,5390,5390,5390,0
|
|
20241210,172800,93159380,5390,5390,5390,5390,0
|
|
20241210,172700,93159380,5390,5390,5390,5390,0
|
|
20241210,172600,93159380,5390,5390,5390,5390,0
|
|
20241210,172500,93159380,5390,5390,5390,5390,0
|
|
20241210,172400,93159380,5390,5390,5390,5390,0
|
|
20241210,172300,93159380,5390,5390,5390,5390,0
|
|
20241210,172200,93159380,5390,5390,5390,5390,0
|
|
20241210,172100,93159380,5390,5390,5390,5390,0
|
|
20241210,172000,93159380,5390,5390,5390,5390,0
|
|
20241210,171900,93159380,5390,5390,5390,5390,0
|
|
20241210,171800,93159380,5390,5390,5390,5390,0
|
|
20241210,171700,93159380,5390,5390,5390,5390,0
|
|
20241210,171600,93159380,5390,5390,5390,5390,0
|
|
20241210,171500,93159380,5390,5390,5390,5390,0
|
|
20241210,171400,93159380,5390,5390,5390,5390,0
|
|
20241210,171300,93159380,5390,5390,5390,5390,0
|
|
20241210,171200,93159380,5390,5390,5390,5390,0
|
|
20241210,171100,93159380,5390,5390,5390,5390,0
|
|
20241210,171000,93159380,5390,5390,5390,5390,0
|
|
20241210,170900,93159380,5390,5390,5390,5390,0
|
|
20241210,170800,93159380,5390,5390,5390,5390,397
|
|
20241210,170700,93159380,5390,5390,5390,5390,0
|
|
20241210,170600,93159380,5390,5390,5390,5390,0
|
|
20241210,170500,93159380,5390,5390,5390,5390,0
|
|
20241210,170400,93159380,5390,5390,5390,5390,0
|
|
20241210,170300,93159380,5390,5390,5390,5390,0
|
|
20241210,170200,93159380,5390,5390,5390,5390,0
|
|
20241210,170100,93159380,5390,5390,5390,5390,0
|
|
20241210,170000,93159380,5390,5390,5390,5390,0
|
|
20241210,165900,93159380,5390,5390,5390,5390,0
|
|
20241210,165800,93159380,5390,5390,5390,5390,0
|
|
20241210,165700,93159380,5390,5390,5390,5390,0
|
|
20241210,165600,93159380,5390,5390,5390,5390,0
|
|
20241210,165500,93159380,5390,5390,5390,5390,0
|
|
20241210,165400,93159380,5390,5390,5390,5390,0
|
|
20241210,165300,93159380,5390,5390,5390,5390,0
|
|
20241210,165200,93159380,5390,5390,5390,5390,0
|
|
20241210,165100,93159380,5390,5390,5390,5390,0
|
|
20241210,165000,93159380,5390,5390,5390,5390,0
|
|
20241210,164900,93159380,5390,5390,5390,5390,0
|
|
20241210,164800,93159380,5390,5390,5390,5390,0
|
|
20241210,164700,93159380,5390,5390,5390,5390,0
|
|
20241210,164600,93159380,5390,5390,5390,5390,0
|
|
20241210,164500,93159380,5390,5390,5390,5390,0
|
|
20241210,164400,93159380,5390,5390,5390,5390,0
|
|
20241210,164300,93159380,5390,5390,5390,5390,0
|
|
20241210,164200,93159380,5390,5390,5390,5390,0
|
|
20241210,164100,93159380,5390,5390,5390,5390,0
|
|
20241210,164000,93159380,5390,5390,5390,5390,0
|
|
20241210,163900,93159380,5390,5390,5390,5390,0
|
|
20241210,163800,93159380,5390,5390,5390,5390,397
|
|
20241210,163700,93159380,5390,5390,5390,5390,0
|
|
20241210,163600,93159380,5390,5390,5390,5390,0
|
|
20241210,163500,93159380,5390,5390,5390,5390,0
|
|
20241210,163400,93159380,5390,5390,5390,5390,0
|
|
20241210,163300,93159380,5390,5390,5390,5390,0
|
|
20241210,163200,93159380,5390,5390,5390,5390,0
|
|
20241210,163100,93159380,5390,5390,5390,5390,0
|
|
20241210,163000,93159380,5390,5390,5390,5390,0
|
|
20241210,162900,93159380,5390,5390,5390,5390,0
|
|
20241210,162800,93159380,5390,5390,5390,5390,0
|
|
20241210,162700,93159380,5390,5390,5390,5390,0
|
|
20241210,162600,93159380,5390,5390,5390,5390,0
|
|
20241210,162500,93159380,5390,5390,5390,5390,0
|
|
20241210,162400,93159380,5390,5390,5390,5390,0
|
|
20241210,162300,93159380,5390,5390,5390,5390,0
|
|
20241210,162200,93159380,5390,5390,5390,5390,0
|
|
20241210,162100,93159380,5390,5390,5390,5390,0
|
|
20241210,162000,93159380,5390,5390,5390,5390,0
|
|
20241210,161900,93159380,5390,5390,5390,5390,0
|
|
20241210,161800,93159380,5390,5390,5390,5390,0
|
|
20241210,161700,93159380,5390,5390,5390,5390,0
|
|
20241210,161600,93159380,5390,5390,5390,5390,0
|
|
20241210,161500,93159380,5390,5390,5390,5390,0
|
|
20241210,161400,93159380,5390,5390,5390,5390,0
|
|
20241210,161300,93159380,5390,5390,5390,5390,0
|
|
20241210,161200,93159380,5390,5390,5390,5390,0
|
|
20241210,161100,93159380,5390,5390,5390,5390,0
|
|
20241210,161000,93159380,5390,5390,5390,5390,0
|
|
20241210,160900,93159380,5390,5390,5390,5390,0
|
|
20241210,160800,93159380,5390,5390,5390,5390,397
|
|
20241210,160700,93159380,5390,5390,5390,5390,0
|
|
20241210,160600,93159380,5390,5390,5390,5390,0
|
|
20241210,160500,93159380,5390,5390,5390,5390,0
|
|
20241210,160400,93159380,5390,5390,5390,5390,0
|
|
20241210,160300,93159380,5390,5390,5390,5390,0
|
|
20241210,160200,93159380,5390,5390,5390,5390,0
|
|
20241210,160100,93159380,5390,5390,5390,5390,0
|
|
20241210,160000,93159380,5390,5390,5390,5390,0
|
|
20241210,155900,93159380,5390,5390,5390,5390,0
|
|
20241210,155800,93159380,5390,5390,5390,5390,0
|
|
20241210,155700,93159380,5390,5390,5390,5390,0
|
|
20241210,155600,93159380,5390,5390,5390,5390,0
|
|
20241210,155500,93159380,5390,5390,5390,5390,0
|
|
20241210,155400,93159380,5390,5390,5390,5390,0
|
|
20241210,155300,93159380,5390,5390,5390,5390,0
|
|
20241210,155200,93159380,5390,5390,5390,5390,0
|
|
20241210,155100,93159380,5390,5390,5390,5390,0
|
|
20241210,155000,93159380,5390,5390,5390,5390,0
|
|
20241210,154900,93159380,5390,5390,5390,5390,0
|
|
20241210,154800,93159380,5390,5390,5390,5390,0
|
|
20241210,154700,93159380,5390,5390,5390,5390,0
|
|
20241210,154600,93159380,5390,5390,5390,5390,0
|
|
20241210,154500,93159380,5390,5390,5390,5390,0
|
|
20241210,154400,93159380,5390,5390,5390,5390,0
|
|
20241210,154300,93159380,5390,5390,5390,5390,0
|
|
20241210,154200,93159380,5390,5390,5390,5390,0
|
|
20241210,154100,93159380,5390,5390,5390,5390,0
|
|
20241210,154000,93159380,5390,5390,5390,5390,0
|
|
20241210,153900,93159380,5390,5390,5390,5390,0
|
|
20241210,153800,93159380,5390,5390,5390,5390,397
|
|
20241210,153700,93159380,5390,5390,5390,5390,0
|
|
20241210,153600,93159380,5390,5390,5390,5390,0
|
|
20241210,153500,93159380,5390,5390,5390,5390,0
|
|
20241210,153400,93159380,5390,5390,5390,5390,0
|
|
20241210,153300,93159380,5390,5390,5390,5390,0
|
|
20241210,153200,93159380,5390,5390,5390,5390,0
|
|
20241210,153100,93159380,5390,5390,5390,5390,0
|
|
20241210,153000,93159380,5390,5390,5390,5390,397
|
|
20241210,152900,91019550,5400,5400,5400,5400,0
|
|
20241210,152800,91019550,5400,5400,5400,5400,0
|
|
20241210,152700,91019550,5400,5400,5400,5400,0
|
|
20241210,152600,91019550,5400,5400,5400,5400,0
|
|
20241210,152500,91019550,5400,5400,5400,5400,0
|
|
20241210,152400,91019550,5400,5400,5400,5400,0
|
|
20241210,152300,91019550,5400,5400,5400,5400,0
|
|
20241210,152200,91019550,5400,5400,5400,5400,0
|
|
20241210,152100,91019550,5400,5400,5400,5400,0
|
|
20241210,152000,91019550,5400,5400,5400,5400,0
|
|
20241210,151900,91019550,5400,5400,5400,5400,4
|
|
20241210,151800,90997950,5400,5460,5470,5400,180
|
|
20241210,151700,90023600,5470,5460,5470,5460,54
|
|
20241210,151600,89728740,5470,5460,5470,5460,11
|
|
20241210,151500,89668670,5470,5470,5470,5400,225
|
|
20241210,151400,88452900,5480,5280,5480,5270,915
|
|
20241210,151300,83557690,5280,5280,5280,5280,0
|
|
20241210,151200,83557690,5280,5280,5280,5280,0
|
|
20241210,151100,83557690,5280,5280,5280,5280,0
|
|
20241210,151000,83557690,5280,5280,5280,5280,1
|
|
20241210,150900,83552410,5240,5240,5240,5240,0
|
|
20241210,150800,83552410,5240,5260,5260,5240,555
|
|
20241210,150700,80638940,5260,5260,5260,5260,1
|
|
20241210,150600,80633680,5260,5260,5260,5260,5
|
|
20241210,150500,80607380,5290,5290,5290,5290,3
|
|
20241210,150400,80591510,5260,5260,5260,5260,0
|
|
20241210,150300,80591510,5260,5260,5260,5260,1
|
|
20241210,150200,80586250,5300,5280,5300,5260,407
|
|
20241210,150100,78439960,5320,5290,5320,5270,524
|
|
20241210,150000,75670690,5330,5330,5330,5330,0
|
|
20241210,145900,75670690,5330,5310,5330,5280,80
|
|
20241210,145800,75247580,5330,5330,5330,5330,0
|
|
20241210,145700,75247580,5330,5330,5330,5330,1
|
|
20241210,145600,75242250,5310,5310,5310,5310,0
|
|
20241210,145500,75242250,5310,5310,5310,5310,0
|
|
20241210,145400,75242250,5310,5310,5310,5310,0
|
|
20241210,145300,75242250,5310,5310,5310,5310,2
|
|
20241210,145200,75231630,5340,5340,5340,5340,0
|
|
20241210,145100,75231630,5340,5340,5340,5340,0
|
|
20241210,145000,75231630,5340,5340,5340,5340,0
|
|
20241210,144900,75231630,5340,5340,5340,5340,0
|
|
20241210,144800,75231630,5340,5340,5340,5340,0
|
|
20241210,144700,75231630,5340,5340,5340,5340,0
|
|
20241210,144600,75231630,5340,5340,5340,5340,0
|
|
20241210,144500,75231630,5340,5340,5340,5340,0
|
|
20241210,144400,75231630,5340,5340,5340,5340,0
|
|
20241210,144300,75231630,5340,5340,5340,5340,0
|
|
20241210,144200,75231630,5340,5340,5340,5340,0
|
|
20241210,144100,75231630,5340,5340,5340,5340,0
|
|
20241210,144000,75231630,5340,5340,5340,5340,0
|
|
20241210,143900,75231630,5340,5320,5340,5320,42
|
|
20241210,143800,75008050,5320,5320,5320,5320,0
|
|
20241210,143700,75008050,5320,5320,5320,5320,0
|
|
20241210,143600,75008050,5320,5320,5320,5320,0
|
|
20241210,143500,75008050,5320,5320,5320,5320,2
|
|
20241210,143400,74997410,5350,5350,5350,5350,0
|
|
20241210,143300,74997410,5350,5350,5350,5350,0
|
|
20241210,143200,74997410,5350,5350,5350,5350,0
|
|
20241210,143100,74997410,5350,5350,5350,5350,0
|
|
20241210,143000,74997410,5350,5350,5350,5350,0
|
|
20241210,142900,74997410,5350,5350,5350,5350,0
|
|
20241210,142800,74997410,5350,5350,5350,5350,0
|
|
20241210,142700,74997410,5350,5350,5350,5350,0
|
|
20241210,142600,74997410,5350,5320,5350,5320,4
|
|
20241210,142500,74976100,5360,5360,5360,5360,0
|
|
20241210,142400,74976100,5360,5360,5360,5360,0
|
|
20241210,142300,74976100,5360,5360,5360,5360,0
|
|
20241210,142200,74976100,5360,5360,5360,5360,0
|
|
20241210,142100,74976100,5360,5360,5360,5360,0
|
|
20241210,142000,74976100,5360,5310,5360,5310,101
|
|
20241210,141900,74439240,5290,5290,5290,5290,160
|
|
20241210,141800,73592840,5310,5310,5310,5310,0
|
|
20241210,141700,73592840,5310,5310,5310,5310,1
|
|
20241210,141600,73587530,5300,5300,5300,5300,0
|
|
20241210,141500,73587530,5300,5300,5300,5300,2
|
|
20241210,141400,73576930,5300,5300,5300,5300,55
|
|
20241210,141300,73285430,5300,5300,5300,5300,0
|
|
20241210,141200,73285430,5300,5300,5300,5300,0
|
|
20241210,141100,73285430,5300,5300,5300,5300,0
|
|
20241210,141000,73285430,5300,5300,5300,5300,0
|
|
20241210,140900,73285430,5300,5300,5300,5300,0
|
|
20241210,140800,73285430,5300,5300,5300,5300,0
|
|
20241210,140700,73285430,5300,5300,5300,5300,0
|
|
20241210,140600,73285430,5300,5300,5300,5300,0
|
|
20241210,140500,73285430,5300,5300,5300,5300,0
|
|
20241210,140400,73285430,5300,5300,5300,5300,0
|
|
20241210,140300,73285430,5300,5300,5300,5300,16
|
|
20241210,140200,73200630,5290,5290,5290,5290,82
|
|
20241210,140100,72766850,5290,5290,5290,5290,33
|
|
20241210,140000,72592280,5310,5310,5310,5310,0
|
|
20241210,135900,72592280,5310,5310,5310,5310,0
|
|
20241210,135800,72592280,5310,5310,5310,5310,0
|
|
20241210,135700,72592280,5310,5310,5310,5310,0
|
|
20241210,135600,72592280,5310,5310,5310,5310,0
|
|
20241210,135500,72592280,5310,5310,5310,5310,0
|
|
20241210,135400,72592280,5310,5310,5310,5310,0
|
|
20241210,135300,72592280,5310,5310,5310,5310,0
|
|
20241210,135200,72592280,5310,5310,5310,5310,0
|
|
20241210,135100,72592280,5310,5310,5310,5310,0
|
|
20241210,135000,72592280,5310,5310,5310,5310,0
|
|
20241210,134900,72592280,5310,5310,5310,5310,0
|
|
20241210,134800,72592280,5310,5310,5310,5310,0
|
|
20241210,134700,72592280,5310,5310,5310,5310,0
|
|
20241210,134600,72592280,5310,5310,5310,5310,0
|
|
20241210,134500,72592280,5310,5310,5310,5310,0
|
|
20241210,134400,72592280,5310,5310,5310,5310,0
|
|
20241210,134300,72592280,5310,5310,5310,5310,0
|
|
20241210,134200,72592280,5310,5310,5310,5310,0
|
|
20241210,134100,72592280,5310,5310,5310,5310,0
|
|
20241210,134000,72592280,5310,5300,5310,5290,1031
|
|
20241210,133900,67138230,5310,5310,5310,5310,0
|
|
20241210,133800,67138230,5310,5310,5310,5310,0
|
|
20241210,133700,67138230,5310,5310,5310,5310,0
|
|
20241210,133600,67138230,5310,5310,5310,5310,0
|
|
20241210,133500,67138230,5310,5310,5310,5310,0
|
|
20241210,133400,67138230,5310,5310,5310,5310,0
|
|
20241210,133300,67138230,5310,5310,5310,5310,0
|
|
20241210,133200,67138230,5310,5310,5310,5310,0
|
|
20241210,133100,67138230,5310,5310,5310,5310,0
|
|
20241210,133000,67138230,5310,5310,5310,5310,0
|
|
20241210,132900,67138230,5310,5310,5310,5310,0
|
|
20241210,132800,67138230,5310,5310,5310,5310,0
|
|
20241210,132700,67138230,5310,5310,5310,5310,0
|
|
20241210,132600,67138230,5310,5310,5310,5310,0
|
|
20241210,132500,67138230,5310,5310,5310,5310,0
|
|
20241210,132400,67138230,5310,5310,5310,5310,0
|
|
20241210,132300,67138230,5310,5310,5310,5310,0
|
|
20241210,132200,67138230,5310,5310,5310,5310,1
|
|
20241210,132100,67132920,5290,5290,5290,5290,0
|
|
20241210,132000,67132920,5290,5290,5290,5290,51
|
|
20241210,131900,66863130,5300,5290,5300,5290,334
|
|
20241210,131800,65096000,5290,5290,5290,5290,0
|
|
20241210,131700,65096000,5290,5290,5290,5290,24
|
|
20241210,131600,64969040,5290,5290,5290,5290,0
|
|
20241210,131500,64969040,5290,5290,5290,5290,0
|
|
20241210,131400,64969040,5290,5290,5290,5290,0
|
|
20241210,131300,64969040,5290,5290,5290,5290,0
|
|
20241210,131200,64969040,5290,5290,5290,5290,0
|
|
20241210,131100,64969040,5290,5290,5290,5290,0
|
|
20241210,131000,64969040,5290,5290,5290,5290,0
|
|
20241210,130900,64969040,5290,5290,5290,5290,0
|
|
20241210,130800,64969040,5290,5290,5290,5290,0
|
|
20241210,130700,64969040,5290,5290,5290,5290,0
|
|
20241210,130600,64969040,5290,5290,5290,5290,0
|
|
20241210,130500,64969040,5290,5290,5290,5290,0
|
|
20241210,130400,64969040,5290,5290,5290,5290,0
|
|
20241210,130300,64969040,5290,5290,5290,5290,1
|
|
20241210,130200,64963750,5270,5270,5270,5270,0
|
|
20241210,130100,64963750,5270,5270,5270,5270,0
|
|
20241210,130000,64963750,5270,5270,5270,5270,0
|
|
20241210,125900,64963750,5270,5270,5270,5270,0
|
|
20241210,125800,64963750,5270,5270,5270,5270,45
|
|
20241210,125700,64726600,5280,5280,5280,5280,0
|
|
20241210,125600,64726600,5280,5280,5280,5280,0
|
|
20241210,125500,64726600,5280,5280,5280,5280,0
|
|
20241210,125400,64726600,5280,5280,5280,5280,0
|
|
20241210,125300,64726600,5280,5280,5280,5280,0
|
|
20241210,125200,64726600,5280,5280,5280,5280,0
|
|
20241210,125100,64726600,5280,5280,5280,5280,0
|
|
20241210,125000,64726600,5280,5280,5280,5280,0
|
|
20241210,124900,64726600,5280,5280,5280,5280,0
|
|
20241210,124800,64726600,5280,5280,5280,5280,0
|
|
20241210,124700,64726600,5280,5280,5280,5280,0
|
|
20241210,124600,64726600,5280,5280,5280,5280,0
|
|
20241210,124500,64726600,5280,5280,5280,5280,0
|
|
20241210,124400,64726600,5280,5280,5280,5280,0
|
|
20241210,124300,64726600,5280,5280,5280,5280,0
|
|
20241210,124200,64726600,5280,5280,5280,5280,0
|
|
20241210,124100,64726600,5280,5280,5280,5280,0
|
|
20241210,124000,64726600,5280,5280,5280,5280,1
|
|
20241210,123900,64721320,5280,5280,5280,5280,32
|
|
20241210,123800,64552360,5280,5280,5280,5280,10
|
|
20241210,123700,64499560,5280,5280,5280,5280,0
|
|
20241210,123600,64499560,5280,5280,5280,5280,0
|
|
20241210,123500,64499560,5280,5280,5280,5280,0
|
|
20241210,123400,64499560,5280,5280,5280,5280,0
|
|
20241210,123300,64499560,5280,5280,5280,5280,0
|
|
20241210,123200,64499560,5280,5280,5280,5280,0
|
|
20241210,123100,64499560,5280,5280,5280,5280,0
|
|
20241210,123000,64499560,5280,5250,5280,5250,12
|
|
20241210,122900,64436530,5270,5270,5270,5270,0
|
|
20241210,122800,64436530,5270,5270,5270,5270,0
|
|
20241210,122700,64436530,5270,5270,5270,5270,0
|
|
20241210,122600,64436530,5270,5270,5270,5270,0
|
|
20241210,122500,64436530,5270,5270,5270,5270,0
|
|
20241210,122400,64436530,5270,5270,5270,5270,2
|
|
20241210,122300,64425990,5270,5270,5270,5270,0
|
|
20241210,122200,64425990,5270,5270,5270,5270,0
|
|
20241210,122100,64425990,5270,5270,5270,5270,0
|
|
20241210,122000,64425990,5270,5270,5270,5270,0
|
|
20241210,121900,64425990,5270,5270,5270,5270,510
|
|
20241210,121800,61738290,5270,5270,5270,5270,0
|
|
20241210,121700,61738290,5270,5270,5270,5270,0
|
|
20241210,121600,61738290,5270,5270,5270,5270,0
|
|
20241210,121500,61738290,5270,5270,5270,5270,0
|
|
20241210,121400,61738290,5270,5270,5270,5270,0
|
|
20241210,121300,61738290,5270,5270,5270,5270,0
|
|
20241210,121200,61738290,5270,5270,5270,5270,0
|
|
20241210,121100,61738290,5270,5270,5270,5270,7
|
|
20241210,121000,61701400,5270,5270,5270,5270,0
|
|
20241210,120900,61701400,5270,5270,5270,5270,0
|
|
20241210,120800,61701400,5270,5270,5270,5270,0
|
|
20241210,120700,61701400,5270,5270,5270,5270,7
|
|
20241210,120600,61664510,5270,5270,5270,5270,0
|
|
20241210,120500,61664510,5270,5270,5270,5270,0
|
|
20241210,120400,61664510,5270,5270,5270,5270,0
|
|
20241210,120300,61664510,5270,5270,5270,5270,0
|
|
20241210,120200,61664510,5270,5270,5270,5270,11
|
|
20241210,120100,61606540,5270,5270,5270,5270,0
|
|
20241210,120000,61606540,5270,5270,5270,5270,10
|
|
20241210,115900,61553840,5260,5260,5260,5260,0
|
|
20241210,115800,61553840,5260,5260,5260,5260,54
|
|
20241210,115700,61269800,5260,5260,5260,5260,0
|
|
20241210,115600,61269800,5260,5260,5260,5260,0
|
|
20241210,115500,61269800,5260,5260,5260,5260,0
|
|
20241210,115400,61269800,5260,5260,5260,5260,0
|
|
20241210,115300,61269800,5260,5260,5260,5260,0
|
|
20241210,115200,61269800,5260,5260,5260,5260,0
|
|
20241210,115100,61269800,5260,5260,5260,5260,20
|
|
20241210,115000,61164600,5260,5260,5260,5260,2
|
|
20241210,114900,61154080,5210,5240,5240,5210,558
|
|
20241210,114800,58245220,5260,5260,5260,5260,0
|
|
20241210,114700,58245220,5260,5260,5260,5260,10
|
|
20241210,114600,58192620,5250,5250,5250,5250,0
|
|
20241210,114500,58192620,5250,5250,5250,5250,0
|
|
20241210,114400,58192620,5250,5250,5250,5250,1
|
|
20241210,114300,58187370,5250,5250,5250,5250,55
|
|
20241210,114200,57898620,5250,5250,5250,5250,0
|
|
20241210,114100,57898620,5250,5250,5250,5250,0
|
|
20241210,114000,57898620,5250,5250,5250,5250,0
|
|
20241210,113900,57898620,5250,5250,5250,5250,4
|
|
20241210,113800,57877620,5250,5250,5250,5250,10
|
|
20241210,113700,57825120,5240,5260,5260,5240,8
|
|
20241210,113600,57783160,5220,5240,5240,5220,164
|
|
20241210,113500,56925060,5260,5260,5260,5260,10
|
|
20241210,113400,56872460,5270,5270,5270,5270,0
|
|
20241210,113300,56872460,5270,5270,5270,5270,0
|
|
20241210,113200,56872460,5270,5270,5270,5270,0
|
|
20241210,113100,56872460,5270,5270,5270,5270,0
|
|
20241210,113000,56872460,5270,5270,5270,5270,0
|
|
20241210,112900,56872460,5270,5270,5270,5270,0
|
|
20241210,112800,56872460,5270,5270,5270,5270,0
|
|
20241210,112700,56872460,5270,5270,5270,5270,0
|
|
20241210,112600,56872460,5270,5270,5270,5270,3
|
|
20241210,112500,56856650,5270,5270,5270,5270,0
|
|
20241210,112400,56856650,5270,5270,5270,5270,0
|
|
20241210,112300,56856650,5270,5260,5270,5260,130
|
|
20241210,112200,56171870,5260,5260,5260,5260,2
|
|
20241210,112100,56161350,5240,5260,5260,5190,1819
|
|
20241210,112000,46659820,5270,5270,5270,5270,0
|
|
20241210,111900,46659820,5270,5280,5280,5270,47
|
|
20241210,111800,46411860,5280,5280,5280,5280,0
|
|
20241210,111700,46411860,5280,5280,5280,5280,0
|
|
20241210,111600,46411860,5280,5280,5280,5280,0
|
|
20241210,111500,46411860,5280,5280,5280,5280,0
|
|
20241210,111400,46411860,5280,5270,5280,5270,11
|
|
20241210,111300,46353880,5280,5280,5280,5280,0
|
|
20241210,111200,46353880,5280,5280,5280,5280,1
|
|
20241210,111100,46348600,5280,5280,5280,5280,5
|
|
20241210,111000,46322200,5280,5280,5280,5280,2
|
|
20241210,110900,46311640,5230,5300,5300,5230,1402
|
|
20241210,110800,38946790,5310,5320,5320,5310,102
|
|
20241210,110700,38405160,5330,5330,5330,5330,1059
|
|
20241210,110600,32760690,5150,5150,5150,5150,0
|
|
20241210,110500,32760690,5150,5420,5420,5150,4242
|
|
20241210,110400,10400120,5470,5450,5470,5450,69
|
|
20241210,110300,10024040,5450,5450,5450,5450,0
|
|
20241210,110200,10024040,5450,5450,5450,5450,0
|
|
20241210,110100,10024040,5450,5450,5450,5450,0
|
|
20241210,110000,10024040,5450,5450,5450,5450,30
|
|
20241210,105900,9860540,5450,5450,5450,5450,0
|
|
20241210,105800,9860540,5450,5450,5450,5450,0
|
|
20241210,105700,9860540,5450,5450,5450,5450,0
|
|
20241210,105600,9860540,5450,5450,5450,5450,0
|
|
20241210,105500,9860540,5450,5450,5450,5450,0
|
|
20241210,105400,9860540,5450,5450,5450,5450,0
|
|
20241210,105300,9860540,5450,5450,5450,5450,36
|
|
20241210,105200,9664340,5450,5440,5450,5440,13
|
|
20241210,105100,9593610,5440,5440,5440,5440,0
|
|
20241210,105000,9593610,5440,5440,5440,5440,0
|
|
20241210,104900,9593610,5440,5440,5440,5440,0
|
|
20241210,104800,9593610,5440,5440,5440,5440,0
|
|
20241210,104700,9593610,5440,5440,5440,5440,0
|
|
20241210,104600,9593610,5440,5440,5440,5440,0
|
|
20241210,104500,9593610,5440,5440,5440,5440,0
|
|
20241210,104400,9593610,5440,5440,5440,5440,0
|
|
20241210,104300,9593610,5440,5440,5440,5440,0
|
|
20241210,104200,9593610,5440,5400,5440,5400,37
|
|
20241210,104100,9393770,5400,5380,5400,5380,6
|
|
20241210,104000,9361470,5400,5380,5400,5380,17
|
|
20241210,103900,9269950,5400,5380,5400,5380,27
|
|
20241210,103800,9124650,5360,5360,5360,5360,2
|
|
20241210,103700,9113930,5370,5370,5370,5370,1
|
|
20241210,103600,9108560,5370,5390,5390,5370,12
|
|
20241210,103500,9044060,5370,5370,5370,5370,0
|
|
20241210,103400,9044060,5370,5370,5370,5370,0
|
|
20241210,103300,9044060,5370,5370,5370,5370,1
|
|
20241210,103200,9038690,5370,5370,5370,5370,19
|
|
20241210,103100,8936660,5370,5370,5370,5370,0
|
|
20241210,103000,8936660,5370,5370,5370,5370,0
|
|
20241210,102900,8936660,5370,5370,5370,5370,0
|
|
20241210,102800,8936660,5370,5370,5370,5370,2
|
|
20241210,102700,8925920,5360,5360,5360,5360,0
|
|
20241210,102600,8925920,5360,5360,5360,5360,1
|
|
20241210,102500,8920560,5360,5360,5360,5360,2
|
|
20241210,102400,8909840,5360,5360,5380,5360,13
|
|
20241210,102300,8840100,5360,5360,5360,5360,0
|
|
20241210,102200,8840100,5360,5360,5360,5360,0
|
|
20241210,102100,8840100,5360,5360,5360,5360,0
|
|
20241210,102000,8840100,5360,5360,5360,5360,0
|
|
20241210,101900,8840100,5360,5360,5360,5360,3
|
|
20241210,101800,8824020,5360,5360,5360,5360,0
|
|
20241210,101700,8824020,5360,5360,5360,5360,2
|
|
20241210,101600,8813300,5360,5360,5360,5360,0
|
|
20241210,101500,8813300,5360,5360,5360,5360,1
|
|
20241210,101400,8807940,5380,5380,5380,5380,0
|
|
20241210,101300,8807940,5380,5380,5380,5380,1
|
|
20241210,101200,8802560,5360,5360,5360,5360,0
|
|
20241210,101100,8802560,5360,5360,5360,5360,0
|
|
20241210,101000,8802560,5360,5360,5360,5360,0
|
|
20241210,100900,8802560,5360,5360,5360,5360,0
|
|
20241210,100800,8802560,5360,5380,5380,5360,5
|
|
20241210,100700,8775720,5360,5360,5360,5360,4
|
|
20241210,100600,8754280,5360,5360,5360,5360,1
|
|
20241210,100500,8748920,5370,5370,5370,5370,8
|
|
20241210,100400,8705960,5360,5360,5360,5360,0
|
|
20241210,100300,8705960,5360,5360,5400,5360,3
|
|
20241210,100200,8689840,5360,5360,5360,5360,1
|
|
20241210,100100,8684480,5350,5350,5350,5350,0
|
|
20241210,100000,8684480,5350,5350,5350,5350,0
|
|
20241210,095900,8684480,5350,5350,5350,5350,0
|
|
20241210,095800,8684480,5350,5370,5370,5350,100
|
|
20241210,095700,8148670,5370,5370,5370,5370,0
|
|
20241210,095600,8148670,5370,5370,5370,5370,0
|
|
20241210,095500,8148670,5370,5370,5370,5370,0
|
|
20241210,095400,8148670,5370,5370,5370,5370,0
|
|
20241210,095300,8148670,5370,5370,5370,5370,0
|
|
20241210,095200,8148670,5370,5370,5370,5370,0
|
|
20241210,095100,8148670,5370,5370,5370,5370,1
|
|
20241210,095000,8143300,5420,5420,5420,5420,0
|
|
20241210,094900,8143300,5420,5410,5420,5410,751
|
|
20241210,094800,4076640,5410,5410,5410,5410,0
|
|
20241210,094700,4076640,5410,5410,5410,5410,0
|
|
20241210,094600,4076640,5410,5400,5410,5400,3
|
|
20241210,094500,4060430,5360,5360,5360,5360,0
|
|
20241210,094400,4060430,5360,5360,5360,5360,0
|
|
20241210,094300,4060430,5360,5400,5400,5360,2
|
|
20241210,094200,4049670,5360,5400,5400,5360,2
|
|
20241210,094100,4038910,5370,5370,5370,5370,0
|
|
20241210,094000,4038910,5370,5370,5370,5370,0
|
|
20241210,093900,4038910,5370,5370,5370,5370,15
|
|
20241210,093800,3958360,5420,5420,5430,5380,14
|
|
20241210,093700,3882730,5390,5420,5420,5390,6
|
|
20241210,093600,3850350,5360,5360,5360,5360,0
|
|
20241210,093500,3850350,5360,5360,5360,5360,2
|
|
20241210,093400,3839630,5440,5440,5440,5440,0
|
|
20241210,093300,3839630,5440,5440,5440,5440,0
|
|
20241210,093200,3839630,5440,5440,5440,5440,0
|
|
20241210,093100,3839630,5440,5440,5440,5440,1
|
|
20241210,093000,3834190,5360,5360,5360,5360,2
|
|
20241210,092900,3823470,5450,5450,5450,5450,0
|
|
20241210,092800,3823470,5450,5410,5450,5410,24
|
|
20241210,092700,3693330,5410,5380,5410,5380,350
|
|
20241210,092600,1806900,5380,5370,5380,5370,20
|
|
20241210,092500,1699390,5350,5350,5350,5350,0
|
|
20241210,092400,1699390,5350,5350,5350,5350,0
|
|
20241210,092300,1699390,5350,5350,5370,5350,152
|
|
20241210,092200,886130,5330,5330,5330,5330,0
|
|
20241210,092100,886130,5330,5330,5330,5330,11
|
|
20241210,092000,827500,5350,5350,5350,5350,1
|
|
20241210,091900,822150,5330,5330,5330,5330,49
|
|
20241210,091800,560980,5330,5330,5330,5330,0
|
|
20241210,091700,560980,5330,5330,5330,5330,0
|
|
20241210,091600,560980,5330,5330,5330,5330,1
|
|
20241210,091500,555650,5310,5310,5310,5310,0
|
|
20241210,091400,555650,5310,5310,5310,5310,0
|
|
20241210,091300,555650,5310,5310,5310,5310,0
|
|
20241210,091200,555650,5310,5310,5310,5310,0
|
|
20241210,091100,555650,5310,5310,5310,5310,0
|
|
20241210,091000,555650,5310,5310,5310,5310,0
|
|
20241210,090900,555650,5310,5310,5310,5310,0
|
|
20241210,090800,555650,5310,5310,5310,5310,0
|
|
20241210,090700,555650,5310,5310,5310,5310,0
|
|
20241210,090600,555650,5310,5310,5310,5310,0
|
|
20241210,090500,555650,5310,5310,5310,5310,3
|
|
20241210,090400,539720,5310,5310,5310,5310,0
|
|
20241210,090300,539720,5310,5310,5310,5310,0
|
|
20241210,090200,539720,5310,5310,5310,5310,0
|
|
20241210,090100,539720,5310,5290,5310,5290,100
|
|
20241210,090000,10580,5290,5290,5290,5290,2
|