703 lines
35 KiB
CSV
703 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,204000,91474690,10940,10940,10940,10940,1775
|
|
20241212,203900,91474690,10940,10940,10940,10940,0
|
|
20241212,203800,91474690,10940,10940,10940,10940,0
|
|
20241212,203700,91474690,10940,10940,10940,10940,0
|
|
20241212,203600,91474690,10940,10940,10940,10940,0
|
|
20241212,203500,91474690,10940,10940,10940,10940,0
|
|
20241212,203400,91474690,10940,10940,10940,10940,0
|
|
20241212,203300,91474690,10940,10940,10940,10940,0
|
|
20241212,203200,91474690,10940,10940,10940,10940,0
|
|
20241212,203100,91474690,10940,10940,10940,10940,0
|
|
20241212,203000,91474690,10940,10940,10940,10940,0
|
|
20241212,202900,91474690,10940,10940,10940,10940,0
|
|
20241212,202800,91474690,10940,10940,10940,10940,0
|
|
20241212,202700,91474690,10940,10940,10940,10940,0
|
|
20241212,202600,91474690,10940,10940,10940,10940,0
|
|
20241212,202500,91474690,10940,10940,10940,10940,0
|
|
20241212,202400,91474690,10940,10940,10940,10940,0
|
|
20241212,202300,91474690,10940,10940,10940,10940,0
|
|
20241212,202200,91474690,10940,10940,10940,10940,0
|
|
20241212,202100,91474690,10940,10940,10940,10940,0
|
|
20241212,202000,91474690,10940,10940,10940,10940,0
|
|
20241212,201900,91474690,10940,10940,10940,10940,0
|
|
20241212,201800,91474690,10940,10940,10940,10940,0
|
|
20241212,201700,91474690,10940,10940,10940,10940,0
|
|
20241212,201600,91474690,10940,10940,10940,10940,0
|
|
20241212,201500,91474690,10940,10940,10940,10940,0
|
|
20241212,201400,91474690,10940,10940,10940,10940,0
|
|
20241212,201300,91474690,10940,10940,10940,10940,0
|
|
20241212,201200,91474690,10940,10940,10940,10940,0
|
|
20241212,201100,91474690,10940,10940,10940,10940,0
|
|
20241212,201000,91474690,10940,10940,10940,10940,1775
|
|
20241212,200900,91474690,10940,10940,10940,10940,0
|
|
20241212,200800,91474690,10940,10940,10940,10940,0
|
|
20241212,200700,91474690,10940,10940,10940,10940,0
|
|
20241212,200600,91474690,10940,10940,10940,10940,0
|
|
20241212,200500,91474690,10940,10940,10940,10940,0
|
|
20241212,200400,91474690,10940,10940,10940,10940,0
|
|
20241212,200300,91474690,10940,10940,10940,10940,0
|
|
20241212,200200,91474690,10940,10940,10940,10940,0
|
|
20241212,200100,91474690,10940,10940,10940,10940,0
|
|
20241212,200000,91474690,10940,10940,10940,10940,0
|
|
20241212,195900,91474690,10940,10940,10940,10940,0
|
|
20241212,195800,91474690,10940,10940,10940,10940,0
|
|
20241212,195700,91474690,10940,10940,10940,10940,0
|
|
20241212,195600,91474690,10940,10940,10940,10940,0
|
|
20241212,195500,91474690,10940,10940,10940,10940,0
|
|
20241212,195400,91474690,10940,10940,10940,10940,0
|
|
20241212,195300,91474690,10940,10940,10940,10940,0
|
|
20241212,195200,91474690,10940,10940,10940,10940,0
|
|
20241212,195100,91474690,10940,10940,10940,10940,0
|
|
20241212,195000,91474690,10940,10940,10940,10940,0
|
|
20241212,194900,91474690,10940,10940,10940,10940,0
|
|
20241212,194800,91474690,10940,10940,10940,10940,0
|
|
20241212,194700,91474690,10940,10940,10940,10940,0
|
|
20241212,194600,91474690,10940,10940,10940,10940,0
|
|
20241212,194500,91474690,10940,10940,10940,10940,0
|
|
20241212,194400,91474690,10940,10940,10940,10940,0
|
|
20241212,194300,91474690,10940,10940,10940,10940,0
|
|
20241212,194200,91474690,10940,10940,10940,10940,0
|
|
20241212,194100,91474690,10940,10940,10940,10940,0
|
|
20241212,194000,91474690,10940,10940,10940,10940,1775
|
|
20241212,193900,91474690,10940,10940,10940,10940,0
|
|
20241212,193800,91474690,10940,10940,10940,10940,0
|
|
20241212,193700,91474690,10940,10940,10940,10940,0
|
|
20241212,193600,91474690,10940,10940,10940,10940,0
|
|
20241212,193500,91474690,10940,10940,10940,10940,0
|
|
20241212,193400,91474690,10940,10940,10940,10940,0
|
|
20241212,193300,91474690,10940,10940,10940,10940,0
|
|
20241212,193200,91474690,10940,10940,10940,10940,0
|
|
20241212,193100,91474690,10940,10940,10940,10940,0
|
|
20241212,193000,91474690,10940,10940,10940,10940,0
|
|
20241212,192900,91474690,10940,10940,10940,10940,0
|
|
20241212,192800,91474690,10940,10940,10940,10940,0
|
|
20241212,192700,91474690,10940,10940,10940,10940,0
|
|
20241212,192600,91474690,10940,10940,10940,10940,0
|
|
20241212,192500,91474690,10940,10940,10940,10940,0
|
|
20241212,192400,91474690,10940,10940,10940,10940,0
|
|
20241212,192300,91474690,10940,10940,10940,10940,0
|
|
20241212,192200,91474690,10940,10940,10940,10940,0
|
|
20241212,192100,91474690,10940,10940,10940,10940,0
|
|
20241212,192000,91474690,10940,10940,10940,10940,0
|
|
20241212,191900,91474690,10940,10940,10940,10940,0
|
|
20241212,191800,91474690,10940,10940,10940,10940,0
|
|
20241212,191700,91474690,10940,10940,10940,10940,0
|
|
20241212,191600,91474690,10940,10940,10940,10940,0
|
|
20241212,191500,91474690,10940,10940,10940,10940,0
|
|
20241212,191400,91474690,10940,10940,10940,10940,0
|
|
20241212,191300,91474690,10940,10940,10940,10940,0
|
|
20241212,191200,91474690,10940,10940,10940,10940,0
|
|
20241212,191100,91474690,10940,10940,10940,10940,0
|
|
20241212,191000,91474690,10940,10940,10940,10940,1775
|
|
20241212,190900,91474690,10940,10940,10940,10940,0
|
|
20241212,190800,91474690,10940,10940,10940,10940,0
|
|
20241212,190700,91474690,10940,10940,10940,10940,0
|
|
20241212,190600,91474690,10940,10940,10940,10940,0
|
|
20241212,190500,91474690,10940,10940,10940,10940,0
|
|
20241212,190400,91474690,10940,10940,10940,10940,0
|
|
20241212,190300,91474690,10940,10940,10940,10940,0
|
|
20241212,190200,91474690,10940,10940,10940,10940,0
|
|
20241212,190100,91474690,10940,10940,10940,10940,0
|
|
20241212,190000,91474690,10940,10940,10940,10940,0
|
|
20241212,185900,91474690,10940,10940,10940,10940,0
|
|
20241212,185800,91474690,10940,10940,10940,10940,0
|
|
20241212,185700,91474690,10940,10940,10940,10940,0
|
|
20241212,185600,91474690,10940,10940,10940,10940,0
|
|
20241212,185500,91474690,10940,10940,10940,10940,0
|
|
20241212,185400,91474690,10940,10940,10940,10940,0
|
|
20241212,185300,91474690,10940,10940,10940,10940,0
|
|
20241212,185200,91474690,10940,10940,10940,10940,0
|
|
20241212,185100,91474690,10940,10940,10940,10940,0
|
|
20241212,185000,91474690,10940,10940,10940,10940,0
|
|
20241212,184900,91474690,10940,10940,10940,10940,0
|
|
20241212,184800,91474690,10940,10940,10940,10940,0
|
|
20241212,184700,91474690,10940,10940,10940,10940,0
|
|
20241212,184600,91474690,10940,10940,10940,10940,0
|
|
20241212,184500,91474690,10940,10940,10940,10940,0
|
|
20241212,184400,91474690,10940,10940,10940,10940,0
|
|
20241212,184300,91474690,10940,10940,10940,10940,0
|
|
20241212,184200,91474690,10940,10940,10940,10940,0
|
|
20241212,184100,91474690,10940,10940,10940,10940,0
|
|
20241212,184000,91474690,10940,10940,10940,10940,1775
|
|
20241212,183900,91474690,10940,10940,10940,10940,0
|
|
20241212,183800,91474690,10940,10940,10940,10940,0
|
|
20241212,183700,91474690,10940,10940,10940,10940,0
|
|
20241212,183600,91474690,10940,10940,10940,10940,0
|
|
20241212,183500,91474690,10940,10940,10940,10940,0
|
|
20241212,183400,91474690,10940,10940,10940,10940,0
|
|
20241212,183300,91474690,10940,10940,10940,10940,0
|
|
20241212,183200,91474690,10940,10940,10940,10940,0
|
|
20241212,183100,91474690,10940,10940,10940,10940,0
|
|
20241212,183000,91474690,10940,10940,10940,10940,0
|
|
20241212,182900,91474690,10940,10940,10940,10940,0
|
|
20241212,182800,91474690,10940,10940,10940,10940,0
|
|
20241212,182700,91474690,10940,10940,10940,10940,0
|
|
20241212,182600,91474690,10940,10940,10940,10940,0
|
|
20241212,182500,91474690,10940,10940,10940,10940,0
|
|
20241212,182400,91474690,10940,10940,10940,10940,0
|
|
20241212,182300,91474690,10940,10940,10940,10940,0
|
|
20241212,182200,91474690,10940,10940,10940,10940,0
|
|
20241212,182100,91474690,10940,10940,10940,10940,0
|
|
20241212,182000,91474690,10940,10940,10940,10940,0
|
|
20241212,181900,91474690,10940,10940,10940,10940,0
|
|
20241212,181800,91474690,10940,10940,10940,10940,0
|
|
20241212,181700,91474690,10940,10940,10940,10940,0
|
|
20241212,181600,91474690,10940,10940,10940,10940,0
|
|
20241212,181500,91474690,10940,10940,10940,10940,0
|
|
20241212,181400,91474690,10940,10940,10940,10940,0
|
|
20241212,181300,91474690,10940,10940,10940,10940,0
|
|
20241212,181200,91474690,10940,10940,10940,10940,0
|
|
20241212,181100,91474690,10940,10940,10940,10940,0
|
|
20241212,181000,91474690,10940,10940,10940,10940,1775
|
|
20241212,180900,91474690,10940,10940,10940,10940,0
|
|
20241212,180800,91474690,10940,10940,10940,10940,0
|
|
20241212,180700,91474690,10940,10940,10940,10940,0
|
|
20241212,180600,91474690,10940,10940,10940,10940,0
|
|
20241212,180500,91474690,10940,10940,10940,10940,0
|
|
20241212,180400,91474690,10940,10940,10940,10940,0
|
|
20241212,180300,91474690,10940,10940,10940,10940,0
|
|
20241212,180200,91474690,10940,10940,10940,10940,0
|
|
20241212,180100,91474690,10940,10940,10940,10940,0
|
|
20241212,180000,91474690,10940,10940,10940,10940,0
|
|
20241212,175900,91474690,10940,10940,10940,10940,0
|
|
20241212,175800,91474690,10940,10940,10940,10940,0
|
|
20241212,175700,91474690,10940,10940,10940,10940,0
|
|
20241212,175600,91474690,10940,10940,10940,10940,0
|
|
20241212,175500,91474690,10940,10940,10940,10940,0
|
|
20241212,175400,91474690,10940,10940,10940,10940,0
|
|
20241212,175300,91474690,10940,10940,10940,10940,0
|
|
20241212,175200,91474690,10940,10940,10940,10940,0
|
|
20241212,175100,91474690,10940,10940,10940,10940,0
|
|
20241212,175000,91474690,10940,10940,10940,10940,0
|
|
20241212,174900,91474690,10940,10940,10940,10940,0
|
|
20241212,174800,91474690,10940,10940,10940,10940,0
|
|
20241212,174700,91474690,10940,10940,10940,10940,0
|
|
20241212,174600,91474690,10940,10940,10940,10940,0
|
|
20241212,174500,91474690,10940,10940,10940,10940,0
|
|
20241212,174400,91474690,10940,10940,10940,10940,0
|
|
20241212,174300,91474690,10940,10940,10940,10940,0
|
|
20241212,174200,91474690,10940,10940,10940,10940,0
|
|
20241212,174100,91474690,10940,10940,10940,10940,0
|
|
20241212,174000,91474690,10940,10940,10940,10940,1775
|
|
20241212,173900,91474690,10940,10940,10940,10940,0
|
|
20241212,173800,91474690,10940,10940,10940,10940,0
|
|
20241212,173700,91474690,10940,10940,10940,10940,0
|
|
20241212,173600,91474690,10940,10940,10940,10940,0
|
|
20241212,173500,91474690,10940,10940,10940,10940,0
|
|
20241212,173400,91474690,10940,10940,10940,10940,0
|
|
20241212,173300,91474690,10940,10940,10940,10940,0
|
|
20241212,173200,91474690,10940,10940,10940,10940,0
|
|
20241212,173100,91474690,10940,10940,10940,10940,0
|
|
20241212,173000,91474690,10940,10940,10940,10940,0
|
|
20241212,172900,91474690,10940,10940,10940,10940,0
|
|
20241212,172800,91474690,10940,10940,10940,10940,0
|
|
20241212,172700,91474690,10940,10940,10940,10940,0
|
|
20241212,172600,91474690,10940,10940,10940,10940,0
|
|
20241212,172500,91474690,10940,10940,10940,10940,0
|
|
20241212,172400,91474690,10940,10940,10940,10940,0
|
|
20241212,172300,91474690,10940,10940,10940,10940,0
|
|
20241212,172200,91474690,10940,10940,10940,10940,0
|
|
20241212,172100,91474690,10940,10940,10940,10940,0
|
|
20241212,172000,91474690,10940,10940,10940,10940,0
|
|
20241212,171900,91474690,10940,10940,10940,10940,0
|
|
20241212,171800,91474690,10940,10940,10940,10940,0
|
|
20241212,171700,91474690,10940,10940,10940,10940,0
|
|
20241212,171600,91474690,10940,10940,10940,10940,0
|
|
20241212,171500,91474690,10940,10940,10940,10940,0
|
|
20241212,171400,91474690,10940,10940,10940,10940,0
|
|
20241212,171300,91474690,10940,10940,10940,10940,0
|
|
20241212,171200,91474690,10940,10940,10940,10940,0
|
|
20241212,171100,91474690,10940,10940,10940,10940,0
|
|
20241212,171000,91474690,10940,10940,10940,10940,1775
|
|
20241212,170900,91474690,10940,10940,10940,10940,0
|
|
20241212,170800,91474690,10940,10940,10940,10940,0
|
|
20241212,170700,91474690,10940,10940,10940,10940,0
|
|
20241212,170600,91474690,10940,10940,10940,10940,0
|
|
20241212,170500,91474690,10940,10940,10940,10940,0
|
|
20241212,170400,91474690,10940,10940,10940,10940,0
|
|
20241212,170300,91474690,10940,10940,10940,10940,0
|
|
20241212,170200,91474690,10940,10940,10940,10940,0
|
|
20241212,170100,91474690,10940,10940,10940,10940,0
|
|
20241212,170000,91474690,10940,10940,10940,10940,0
|
|
20241212,165900,91474690,10940,10940,10940,10940,0
|
|
20241212,165800,91474690,10940,10940,10940,10940,0
|
|
20241212,165700,91474690,10940,10940,10940,10940,0
|
|
20241212,165600,91474690,10940,10940,10940,10940,0
|
|
20241212,165500,91474690,10940,10940,10940,10940,0
|
|
20241212,165400,91474690,10940,10940,10940,10940,0
|
|
20241212,165300,91474690,10940,10940,10940,10940,0
|
|
20241212,165200,91474690,10940,10940,10940,10940,0
|
|
20241212,165100,91474690,10940,10940,10940,10940,0
|
|
20241212,165000,91474690,10940,10940,10940,10940,0
|
|
20241212,164900,91474690,10940,10940,10940,10940,0
|
|
20241212,164800,91474690,10940,10940,10940,10940,0
|
|
20241212,164700,91474690,10940,10940,10940,10940,0
|
|
20241212,164600,91474690,10940,10940,10940,10940,0
|
|
20241212,164500,91474690,10940,10940,10940,10940,0
|
|
20241212,164400,91474690,10940,10940,10940,10940,0
|
|
20241212,164300,91474690,10940,10940,10940,10940,0
|
|
20241212,164200,91474690,10940,10940,10940,10940,0
|
|
20241212,164100,91474690,10940,10940,10940,10940,0
|
|
20241212,164000,91474690,10940,10940,10940,10940,1775
|
|
20241212,163900,91474690,10940,10940,10940,10940,0
|
|
20241212,163800,91474690,10940,10940,10940,10940,0
|
|
20241212,163700,91474690,10940,10940,10940,10940,0
|
|
20241212,163600,91474690,10940,10940,10940,10940,0
|
|
20241212,163500,91474690,10940,10940,10940,10940,0
|
|
20241212,163400,91474690,10940,10940,10940,10940,0
|
|
20241212,163300,91474690,10940,10940,10940,10940,0
|
|
20241212,163200,91474690,10940,10940,10940,10940,0
|
|
20241212,163100,91474690,10940,10940,10940,10940,0
|
|
20241212,163000,91474690,10940,10940,10940,10940,0
|
|
20241212,162900,91474690,10940,10940,10940,10940,0
|
|
20241212,162800,91474690,10940,10940,10940,10940,0
|
|
20241212,162700,91474690,10940,10940,10940,10940,0
|
|
20241212,162600,91474690,10940,10940,10940,10940,0
|
|
20241212,162500,91474690,10940,10940,10940,10940,0
|
|
20241212,162400,91474690,10940,10940,10940,10940,0
|
|
20241212,162300,91474690,10940,10940,10940,10940,0
|
|
20241212,162200,91474690,10940,10940,10940,10940,0
|
|
20241212,162100,91474690,10940,10940,10940,10940,0
|
|
20241212,162000,91474690,10940,10940,10940,10940,0
|
|
20241212,161900,91474690,10940,10940,10940,10940,0
|
|
20241212,161800,91474690,10940,10940,10940,10940,0
|
|
20241212,161700,91474690,10940,10940,10940,10940,0
|
|
20241212,161600,91474690,10940,10940,10940,10940,0
|
|
20241212,161500,91474690,10940,10940,10940,10940,0
|
|
20241212,161400,91474690,10940,10940,10940,10940,0
|
|
20241212,161300,91474690,10940,10940,10940,10940,0
|
|
20241212,161200,91474690,10940,10940,10940,10940,0
|
|
20241212,161100,91474690,10940,10940,10940,10940,0
|
|
20241212,161000,91474690,10940,10940,10940,10940,1775
|
|
20241212,160900,91474690,10940,10940,10940,10940,0
|
|
20241212,160800,91474690,10940,10940,10940,10940,0
|
|
20241212,160700,91474690,10940,10940,10940,10940,0
|
|
20241212,160600,91474690,10940,10940,10940,10940,0
|
|
20241212,160500,91474690,10940,10940,10940,10940,0
|
|
20241212,160400,91474690,10940,10940,10940,10940,0
|
|
20241212,160300,91474690,10940,10940,10940,10940,0
|
|
20241212,160200,91474690,10940,10940,10940,10940,0
|
|
20241212,160100,91474690,10940,10940,10940,10940,0
|
|
20241212,160000,91474690,10940,10940,10940,10940,0
|
|
20241212,155900,91474690,10940,10940,10940,10940,0
|
|
20241212,155800,91474690,10940,10940,10940,10940,0
|
|
20241212,155700,91474690,10940,10940,10940,10940,0
|
|
20241212,155600,91474690,10940,10940,10940,10940,0
|
|
20241212,155500,91474690,10940,10940,10940,10940,0
|
|
20241212,155400,91474690,10940,10940,10940,10940,0
|
|
20241212,155300,91474690,10940,10940,10940,10940,0
|
|
20241212,155200,91474690,10940,10940,10940,10940,0
|
|
20241212,155100,91474690,10940,10940,10940,10940,0
|
|
20241212,155000,91474690,10940,10940,10940,10940,0
|
|
20241212,154900,91474690,10940,10940,10940,10940,0
|
|
20241212,154800,91474690,10940,10940,10940,10940,0
|
|
20241212,154700,91474690,10940,10940,10940,10940,0
|
|
20241212,154600,91474690,10940,10940,10940,10940,0
|
|
20241212,154500,91474690,10940,10940,10940,10940,0
|
|
20241212,154400,91474690,10940,10940,10940,10940,0
|
|
20241212,154300,91474690,10940,10940,10940,10940,0
|
|
20241212,154200,91474690,10940,10940,10940,10940,0
|
|
20241212,154100,91474690,10940,10940,10940,10940,0
|
|
20241212,154000,91474690,10940,10940,10940,10940,1775
|
|
20241212,153900,91474690,10940,10940,10940,10940,0
|
|
20241212,153800,91474690,10940,10940,10940,10940,0
|
|
20241212,153700,91474690,10940,10940,10940,10940,0
|
|
20241212,153600,91474690,10940,10940,10940,10940,0
|
|
20241212,153500,91474690,10940,10940,10940,10940,0
|
|
20241212,153400,91474690,10940,10940,10940,10940,0
|
|
20241212,153300,91474690,10940,10940,10940,10940,0
|
|
20241212,153200,91474690,10940,10940,10940,10940,0
|
|
20241212,153100,91474690,10940,10940,10940,10940,0
|
|
20241212,153000,91474690,10940,10940,10940,10940,1775
|
|
20241212,152900,72056190,10790,10790,10790,10790,0
|
|
20241212,152800,72056190,10790,10790,10790,10790,0
|
|
20241212,152700,72056190,10790,10790,10790,10790,0
|
|
20241212,152600,72056190,10790,10790,10790,10790,0
|
|
20241212,152500,72056190,10790,10790,10790,10790,0
|
|
20241212,152400,72056190,10790,10790,10790,10790,0
|
|
20241212,152300,72056190,10790,10790,10790,10790,0
|
|
20241212,152200,72056190,10790,10790,10790,10790,0
|
|
20241212,152100,72056190,10790,10790,10790,10790,0
|
|
20241212,152000,72056190,10790,10790,10790,10790,0
|
|
20241212,151900,72056190,10790,10790,10790,10790,0
|
|
20241212,151800,72056190,10790,10790,10790,10790,3
|
|
20241212,151700,72023820,10790,10790,10790,10790,2
|
|
20241212,151600,72002240,10790,10780,10790,10780,201
|
|
20241212,151500,69835360,10780,10780,10780,10780,2
|
|
20241212,151400,69813800,10780,10780,10780,10780,3
|
|
20241212,151300,69781460,10780,10780,10780,10780,71
|
|
20241212,151200,69016080,10780,10780,10780,10780,3
|
|
20241212,151100,68983740,10780,10780,10780,10780,2
|
|
20241212,151000,68962180,10760,10760,10760,10760,1
|
|
20241212,150900,68951420,10780,10780,10780,10780,2
|
|
20241212,150800,68929860,10780,10780,10780,10780,2
|
|
20241212,150700,68908300,10780,10780,10780,10780,100
|
|
20241212,150600,67830300,10780,10780,10780,10780,2
|
|
20241212,150500,67808740,10780,10780,10780,10780,2
|
|
20241212,150400,67787180,10780,10780,10780,10780,2
|
|
20241212,150300,67765620,10780,10780,10780,10780,2
|
|
20241212,150200,67744060,10780,10780,10780,10780,2
|
|
20241212,150100,67722500,10780,10780,10780,10780,1
|
|
20241212,150000,67711720,10780,10780,10780,10780,0
|
|
20241212,145900,67711720,10780,10780,10780,10780,11
|
|
20241212,145800,67593140,10780,10780,10780,10780,2
|
|
20241212,145700,67571580,10780,10780,10780,10780,2
|
|
20241212,145600,67550020,10780,10780,10780,10780,46
|
|
20241212,145500,67054140,10780,10780,10780,10780,2
|
|
20241212,145400,67032580,10780,10780,10780,10780,2
|
|
20241212,145300,67011020,10780,10780,10780,10780,2
|
|
20241212,145200,66989460,10780,10780,10780,10780,0
|
|
20241212,145100,66989460,10780,10780,10780,10780,2
|
|
20241212,145000,66967900,10780,10780,10780,10780,2
|
|
20241212,144900,66946340,10780,10780,10780,10780,0
|
|
20241212,144800,66946340,10780,10780,10780,10780,2
|
|
20241212,144700,66924780,10780,10780,10780,10780,2
|
|
20241212,144600,66903220,10780,10780,10780,10780,2
|
|
20241212,144500,66881660,10780,10780,10780,10780,0
|
|
20241212,144400,66881660,10780,10780,10780,10780,1
|
|
20241212,144300,66870880,10780,10780,10780,10780,2
|
|
20241212,144200,66849320,10780,10780,10780,10780,0
|
|
20241212,144100,66849320,10780,10780,10780,10780,2
|
|
20241212,144000,66827760,10780,10780,10780,10780,2
|
|
20241212,143900,66806200,10780,10780,10780,10780,2
|
|
20241212,143800,66784640,10780,10780,10780,10780,0
|
|
20241212,143700,66784640,10780,10780,10780,10780,2
|
|
20241212,143600,66763080,10760,10770,10780,10760,17
|
|
20241212,143500,66580090,10770,10780,10780,10770,6
|
|
20241212,143400,66515420,10780,10780,10780,10780,0
|
|
20241212,143300,66515420,10780,10780,10780,10780,2
|
|
20241212,143200,66493860,10780,10780,10780,10780,2
|
|
20241212,143100,66472300,10780,10780,10780,10780,0
|
|
20241212,143000,66472300,10780,10780,10780,10780,7
|
|
20241212,142900,66396840,10780,10780,10780,10780,2
|
|
20241212,142800,66375280,10780,10780,10780,10780,2
|
|
20241212,142700,66353720,10770,10770,10770,10770,103
|
|
20241212,142600,65244410,10770,10770,10770,10770,1
|
|
20241212,142500,65233640,10770,10770,10770,10770,2
|
|
20241212,142400,65212100,10770,10770,10770,10770,2
|
|
20241212,142300,65190560,10770,10770,10770,10770,0
|
|
20241212,142200,65190560,10770,10770,10770,10770,2
|
|
20241212,142100,65169020,10770,10770,10770,10770,2
|
|
20241212,142000,65147480,10770,10770,10770,10770,12
|
|
20241212,141900,65018240,10770,10770,10770,10770,52
|
|
20241212,141800,64458200,10770,10770,10770,10770,2
|
|
20241212,141700,64436660,10770,10770,10770,10770,2
|
|
20241212,141600,64415120,10770,10770,10770,10770,0
|
|
20241212,141500,64415120,10770,10770,10770,10770,2
|
|
20241212,141400,64393580,10770,10770,10770,10770,2
|
|
20241212,141300,64372040,10780,10780,10780,10780,0
|
|
20241212,141200,64372040,10780,10780,10780,10780,2
|
|
20241212,141100,64350480,10780,10780,10780,10780,52
|
|
20241212,141000,63789920,10780,10730,10780,10730,174
|
|
20241212,140900,61915520,10720,10720,10720,10720,2
|
|
20241212,140800,61894080,10670,10670,10670,10670,0
|
|
20241212,140700,61894080,10670,10670,10670,10670,0
|
|
20241212,140600,61894080,10670,10670,10670,10670,0
|
|
20241212,140500,61894080,10670,10670,10670,10670,0
|
|
20241212,140400,61894080,10670,10670,10670,10670,0
|
|
20241212,140300,61894080,10670,10670,10670,10670,0
|
|
20241212,140200,61894080,10670,10670,10670,10670,0
|
|
20241212,140100,61894080,10670,10670,10670,10670,101
|
|
20241212,140000,60816410,10750,10750,10750,10750,5
|
|
20241212,135900,60762660,10730,10730,10730,10730,95
|
|
20241212,135800,59743310,10760,10760,10770,10760,130
|
|
20241212,135700,58344310,10780,10780,10780,10780,0
|
|
20241212,135600,58344310,10780,10780,10780,10780,0
|
|
20241212,135500,58344310,10780,10780,10780,10780,0
|
|
20241212,135400,58344310,10780,10780,10780,10780,0
|
|
20241212,135300,58344310,10780,10760,10780,10760,10
|
|
20241212,135200,58236660,10750,10750,10750,10750,0
|
|
20241212,135100,58236660,10750,10750,10750,10750,0
|
|
20241212,135000,58236660,10750,10750,10750,10750,0
|
|
20241212,134900,58236660,10750,10750,10750,10750,0
|
|
20241212,134800,58236660,10750,10750,10750,10750,0
|
|
20241212,134700,58236660,10750,10750,10750,10750,0
|
|
20241212,134600,58236660,10750,10750,10750,10750,0
|
|
20241212,134500,58236660,10750,10750,10750,10750,0
|
|
20241212,134400,58236660,10750,10750,10750,10750,0
|
|
20241212,134300,58236660,10750,10750,10750,10750,0
|
|
20241212,134200,58236660,10750,10750,10750,10750,0
|
|
20241212,134100,58236660,10750,10750,10750,10750,57
|
|
20241212,134000,57623910,10750,10750,10750,10750,1
|
|
20241212,133900,57613160,10750,10760,10760,10750,25
|
|
20241212,133800,57344270,10770,10770,10770,10770,4
|
|
20241212,133700,57301190,10770,10770,10770,10760,10
|
|
20241212,133600,57193510,10730,10780,10780,10730,108
|
|
20241212,133500,56029950,10780,10780,10780,10780,0
|
|
20241212,133400,56029950,10780,10770,10780,10770,12
|
|
20241212,133300,55900700,10780,10780,10780,10780,0
|
|
20241212,133200,55900700,10780,10780,10780,10780,0
|
|
20241212,133100,55900700,10780,10780,10780,10780,0
|
|
20241212,133000,55900700,10780,10780,10780,10780,0
|
|
20241212,132900,55900700,10780,10780,10780,10780,0
|
|
20241212,132800,55900700,10780,10780,10780,10780,0
|
|
20241212,132700,55900700,10780,10780,10780,10780,0
|
|
20241212,132600,55900700,10780,10780,10780,10780,0
|
|
20241212,132500,55900700,10780,10780,10780,10780,0
|
|
20241212,132400,55900700,10780,10780,10780,10780,0
|
|
20241212,132300,55900700,10780,10770,10780,10770,7
|
|
20241212,132200,55825300,10780,10780,10780,10780,0
|
|
20241212,132100,55825300,10780,10780,10780,10780,0
|
|
20241212,132000,55825300,10780,10780,10780,10780,0
|
|
20241212,131900,55825300,10780,10780,10780,10780,54
|
|
20241212,131800,55243180,10780,10780,10780,10780,11
|
|
20241212,131700,55124600,10780,10780,10780,10780,0
|
|
20241212,131600,55124600,10780,10780,10780,10780,18
|
|
20241212,131500,54930560,10780,10780,10780,10780,0
|
|
20241212,131400,54930560,10780,10780,10780,10780,54
|
|
20241212,131300,54348440,10780,10750,10780,10750,150
|
|
20241212,131200,52735510,10750,10650,10750,10650,325
|
|
20241212,131100,49261160,10650,10650,10650,10650,0
|
|
20241212,131000,49261160,10650,10650,10650,10650,0
|
|
20241212,130900,49261160,10650,10650,10650,10650,0
|
|
20241212,130800,49261160,10650,10650,10650,10650,112
|
|
20241212,130700,48068360,10650,10650,10650,10650,0
|
|
20241212,130600,48068360,10650,10650,10650,10650,1
|
|
20241212,130500,48057710,10650,10650,10650,10650,1
|
|
20241212,130400,48047060,10640,10640,10640,10640,0
|
|
20241212,130300,48047060,10640,10640,10640,10640,0
|
|
20241212,130200,48047060,10640,10640,10640,10640,0
|
|
20241212,130100,48047060,10640,10640,10640,10640,0
|
|
20241212,130000,48047060,10640,10640,10640,10640,0
|
|
20241212,125900,48047060,10640,10640,10640,10640,0
|
|
20241212,125800,48047060,10640,10640,10640,10640,0
|
|
20241212,125700,48047060,10640,10640,10640,10640,0
|
|
20241212,125600,48047060,10640,10640,10640,10640,0
|
|
20241212,125500,48047060,10640,10640,10640,10640,0
|
|
20241212,125400,48047060,10640,10640,10640,10640,0
|
|
20241212,125300,48047060,10640,10640,10640,10640,0
|
|
20241212,125200,48047060,10640,10640,10640,10640,0
|
|
20241212,125100,48047060,10640,10640,10640,10640,70
|
|
20241212,125000,47302260,10650,10650,10650,10650,1
|
|
20241212,124900,47291610,10650,10650,10650,10650,84
|
|
20241212,124800,46397010,10700,10700,10700,10700,7
|
|
20241212,124700,46322110,10650,10650,10650,10650,0
|
|
20241212,124600,46322110,10650,10650,10650,10650,100
|
|
20241212,124500,45257110,10720,10720,10720,10720,6
|
|
20241212,124400,45192790,10720,10720,10720,10720,0
|
|
20241212,124300,45192790,10720,10720,10720,10720,0
|
|
20241212,124200,45192790,10720,10720,10720,10720,0
|
|
20241212,124100,45192790,10720,10720,10720,10720,0
|
|
20241212,124000,45192790,10720,10720,10720,10720,0
|
|
20241212,123900,45192790,10720,10720,10720,10720,0
|
|
20241212,123800,45192790,10720,10720,10720,10720,0
|
|
20241212,123700,45192790,10720,10720,10720,10720,0
|
|
20241212,123600,45192790,10720,10720,10720,10720,0
|
|
20241212,123500,45192790,10720,10720,10720,10720,0
|
|
20241212,123400,45192790,10720,10720,10720,10720,0
|
|
20241212,123300,45192790,10720,10720,10720,10720,0
|
|
20241212,123200,45192790,10720,10720,10720,10720,0
|
|
20241212,123100,45192790,10720,10720,10720,10720,0
|
|
20241212,123000,45192790,10720,10720,10720,10720,70
|
|
20241212,122900,44442390,10720,10720,10720,10720,0
|
|
20241212,122800,44442390,10720,10720,10720,10720,0
|
|
20241212,122700,44442390,10720,10720,10720,10720,0
|
|
20241212,122600,44442390,10720,10720,10720,10720,12
|
|
20241212,122500,44313750,10720,10720,10720,10720,0
|
|
20241212,122400,44313750,10720,10720,10720,10720,0
|
|
20241212,122300,44313750,10720,10720,10720,10720,0
|
|
20241212,122200,44313750,10720,10720,10720,10720,0
|
|
20241212,122100,44313750,10720,10720,10720,10720,0
|
|
20241212,122000,44313750,10720,10720,10720,10720,0
|
|
20241212,121900,44313750,10720,10720,10720,10720,0
|
|
20241212,121800,44313750,10720,10720,10720,10720,0
|
|
20241212,121700,44313750,10720,10720,10720,10720,0
|
|
20241212,121600,44313750,10720,10720,10720,10720,0
|
|
20241212,121500,44313750,10720,10720,10720,10720,0
|
|
20241212,121400,44313750,10720,10720,10720,10720,0
|
|
20241212,121300,44313750,10720,10720,10720,10720,0
|
|
20241212,121200,44313750,10720,10720,10720,10720,0
|
|
20241212,121100,44313750,10720,10720,10720,10720,0
|
|
20241212,121000,44313750,10720,10720,10720,10720,0
|
|
20241212,120900,44313750,10720,10690,10720,10690,50
|
|
20241212,120800,43779130,10690,10690,10690,10690,0
|
|
20241212,120700,43779130,10690,10690,10690,10690,0
|
|
20241212,120600,43779130,10690,10690,10690,10690,0
|
|
20241212,120500,43779130,10690,10690,10690,10690,0
|
|
20241212,120400,43779130,10690,10690,10690,10690,0
|
|
20241212,120300,43779130,10690,10690,10690,10690,0
|
|
20241212,120200,43779130,10690,10690,10690,10690,0
|
|
20241212,120100,43779130,10690,10690,10690,10690,0
|
|
20241212,120000,43779130,10690,10690,10690,10690,0
|
|
20241212,115900,43779130,10690,10690,10690,10690,0
|
|
20241212,115800,43779130,10690,10690,10690,10690,0
|
|
20241212,115700,43779130,10690,10690,10690,10690,0
|
|
20241212,115600,43779130,10690,10690,10690,10690,0
|
|
20241212,115500,43779130,10690,10690,10690,10690,1
|
|
20241212,115400,43768440,10750,10750,10750,10750,0
|
|
20241212,115300,43768440,10750,10750,10750,10750,0
|
|
20241212,115200,43768440,10750,10750,10750,10750,4
|
|
20241212,115100,43725440,10710,10710,10710,10710,0
|
|
20241212,115000,43725440,10710,10710,10710,10710,13
|
|
20241212,114900,43586210,10760,10760,10760,10760,285
|
|
20241212,114800,40519610,10720,10720,10720,10720,0
|
|
20241212,114700,40519610,10720,10720,10720,10720,0
|
|
20241212,114600,40519610,10720,10720,10720,10720,0
|
|
20241212,114500,40519610,10720,10720,10720,10720,67
|
|
20241212,114400,39801370,10720,10720,10720,10720,0
|
|
20241212,114300,39801370,10720,10720,10720,10720,0
|
|
20241212,114200,39801370,10720,10720,10720,10720,0
|
|
20241212,114100,39801370,10720,10720,10720,10720,0
|
|
20241212,114000,39801370,10720,10720,10720,10720,0
|
|
20241212,113900,39801370,10720,10720,10720,10720,0
|
|
20241212,113800,39801370,10720,10760,10760,10720,3
|
|
20241212,113700,39769130,10770,10760,10770,10760,6
|
|
20241212,113600,39704530,10760,10760,10760,10760,1
|
|
20241212,113500,39693770,10720,10720,10720,10720,10
|
|
20241212,113400,39586570,10760,10760,10760,10760,0
|
|
20241212,113300,39586570,10760,10760,10760,10760,19
|
|
20241212,113200,39382130,10760,10760,10760,10760,0
|
|
20241212,113100,39382130,10760,10760,10760,10760,0
|
|
20241212,113000,39382130,10760,10760,10760,10760,0
|
|
20241212,112900,39382130,10760,10760,10760,10760,1
|
|
20241212,112800,39371370,10770,10770,10770,10770,6
|
|
20241212,112700,39306750,10770,10760,10770,10760,17
|
|
20241212,112600,39123810,10690,10690,10690,10690,0
|
|
20241212,112500,39123810,10690,10690,10690,10690,0
|
|
20241212,112400,39123810,10690,10690,10690,10690,0
|
|
20241212,112300,39123810,10690,10690,10690,10690,0
|
|
20241212,112200,39123810,10690,10690,10690,10690,45
|
|
20241212,112100,38642760,10690,10690,10690,10690,0
|
|
20241212,112000,38642760,10690,10690,10690,10690,0
|
|
20241212,111900,38642760,10690,10680,10690,10680,11
|
|
20241212,111800,38525230,10640,10640,10640,10640,0
|
|
20241212,111700,38525230,10640,10640,10640,10640,0
|
|
20241212,111600,38525230,10640,10640,10640,10640,0
|
|
20241212,111500,38525230,10640,10640,10640,10640,0
|
|
20241212,111400,38525230,10640,10640,10640,10640,0
|
|
20241212,111300,38525230,10640,10640,10640,10640,0
|
|
20241212,111200,38525230,10640,10640,10640,10640,50
|
|
20241212,111100,37993230,10650,10650,10650,10650,0
|
|
20241212,111000,37993230,10650,10650,10650,10650,0
|
|
20241212,110900,37993230,10650,10660,10660,10650,86
|
|
20241212,110800,37077110,10650,10650,10650,10650,0
|
|
20241212,110700,37077110,10650,10650,10650,10650,0
|
|
20241212,110600,37077110,10650,10650,10650,10650,23
|
|
20241212,110500,36832160,10680,10680,10680,10680,0
|
|
20241212,110400,36832160,10680,10680,10680,10680,0
|
|
20241212,110300,36832160,10680,10680,10680,10680,0
|
|
20241212,110200,36832160,10680,10680,10680,10680,0
|
|
20241212,110100,36832160,10680,10680,10680,10680,0
|
|
20241212,110000,36832160,10680,10680,10680,10680,0
|
|
20241212,105900,36832160,10680,10680,10680,10680,0
|
|
20241212,105800,36832160,10680,10680,10680,10680,0
|
|
20241212,105700,36832160,10680,10680,10680,10680,0
|
|
20241212,105600,36832160,10680,10680,10680,10680,0
|
|
20241212,105500,36832160,10680,10680,10680,10680,0
|
|
20241212,105400,36832160,10680,10680,10680,10680,0
|
|
20241212,105300,36832160,10680,10680,10680,10680,0
|
|
20241212,105200,36832160,10680,10680,10680,10680,0
|
|
20241212,105100,36832160,10680,10680,10680,10680,0
|
|
20241212,105000,36832160,10680,10680,10680,10680,0
|
|
20241212,104900,36832160,10680,10680,10680,10680,0
|
|
20241212,104800,36832160,10680,10680,10680,10680,0
|
|
20241212,104700,36832160,10680,10680,10680,10680,0
|
|
20241212,104600,36832160,10680,10650,10680,10650,75
|
|
20241212,104500,36033380,10700,10700,10700,10700,0
|
|
20241212,104400,36033380,10700,10700,10700,10700,0
|
|
20241212,104300,36033380,10700,10700,10700,10700,0
|
|
20241212,104200,36033380,10700,10700,10700,10700,0
|
|
20241212,104100,36033380,10700,10700,10700,10700,0
|
|
20241212,104000,36033380,10700,10700,10700,10700,0
|
|
20241212,103900,36033380,10700,10700,10700,10700,0
|
|
20241212,103800,36033380,10700,10700,10700,10700,0
|
|
20241212,103700,36033380,10700,10700,10700,10700,77
|
|
20241212,103600,35209480,10710,10710,10710,10710,0
|
|
20241212,103500,35209480,10710,10710,10710,10710,10
|
|
20241212,103400,35102380,10670,10670,10670,10670,0
|
|
20241212,103300,35102380,10670,10670,10670,10670,127
|
|
20241212,103200,33747290,10680,10680,10680,10680,0
|
|
20241212,103100,33747290,10680,10680,10680,10680,0
|
|
20241212,103000,33747290,10680,10680,10680,10680,0
|
|
20241212,102900,33747290,10680,10680,10680,10680,11
|
|
20241212,102800,33629810,10680,10680,10680,10680,0
|
|
20241212,102700,33629810,10680,10680,10680,10680,0
|
|
20241212,102600,33629810,10680,10680,10680,10680,0
|
|
20241212,102500,33629810,10680,10680,10680,10680,161
|
|
20241212,102400,31910330,10680,10680,10680,10680,500
|
|
20241212,102300,26570330,10680,10680,10680,10680,0
|
|
20241212,102200,26570330,10680,10680,10680,10680,0
|
|
20241212,102100,26570330,10680,10680,10680,10680,0
|
|
20241212,102000,26570330,10680,10680,10680,10680,0
|
|
20241212,101900,26570330,10680,10680,10680,10680,0
|
|
20241212,101800,26570330,10680,10680,10680,10680,0
|
|
20241212,101700,26570330,10680,10680,10680,10680,0
|
|
20241212,101600,26570330,10680,10680,10680,10680,7
|
|
20241212,101500,26495570,10680,10680,10680,10680,1
|
|
20241212,101400,26484890,10650,10650,10650,10650,1
|
|
20241212,101300,26474240,10680,10680,10680,10680,0
|
|
20241212,101200,26474240,10680,10680,10680,10680,0
|
|
20241212,101100,26474240,10680,10680,10680,10680,0
|
|
20241212,101000,26474240,10680,10680,10680,10680,0
|
|
20241212,100900,26474240,10680,10680,10680,10680,36
|
|
20241212,100800,26089760,10680,10680,10680,10680,0
|
|
20241212,100700,26089760,10680,10680,10680,10680,0
|
|
20241212,100600,26089760,10680,10680,10680,10680,0
|
|
20241212,100500,26089760,10680,10680,10680,10680,0
|
|
20241212,100400,26089760,10680,10680,10680,10680,1
|
|
20241212,100300,26079080,10680,10680,10680,10680,0
|
|
20241212,100200,26079080,10680,10680,10680,10680,0
|
|
20241212,100100,26079080,10680,10680,10680,10680,0
|
|
20241212,100000,26079080,10680,10680,10680,10680,1
|
|
20241212,095900,26068400,10680,10680,10680,10680,0
|
|
20241212,095800,26068400,10680,10670,10680,10670,11
|
|
20241212,095700,25951020,10650,10650,10650,10650,0
|
|
20241212,095600,25951020,10650,10650,10650,10650,392
|
|
20241212,095500,21776220,10600,10600,10600,10600,0
|
|
20241212,095400,21776220,10600,10600,10600,10600,0
|
|
20241212,095300,21776220,10600,10600,10600,10600,0
|
|
20241212,095200,21776220,10600,10600,10600,10600,0
|
|
20241212,095100,21776220,10600,10600,10600,10600,0
|
|
20241212,095000,21776220,10600,10600,10600,10600,0
|
|
20241212,094900,21776220,10600,10600,10600,10600,0
|
|
20241212,094800,21776220,10600,10600,10600,10600,0
|
|
20241212,094700,21776220,10600,10600,10600,10600,0
|
|
20241212,094600,21776220,10600,10600,10600,10600,0
|
|
20241212,094500,21776220,10600,10600,10600,10600,0
|
|
20241212,094400,21776220,10600,10600,10600,10600,1
|
|
20241212,094300,21765620,10600,10650,10650,10600,119
|
|
20241212,094200,20499860,10650,10650,10650,10650,0
|
|
20241212,094100,20499860,10650,10650,10650,10650,30
|
|
20241212,094000,20180360,10660,10640,10660,10640,85
|
|
20241212,093900,19275940,10640,10660,10660,10640,8
|
|
20241212,093800,19190680,10660,10660,10660,10660,0
|
|
20241212,093700,19190680,10660,10660,10660,10660,0
|
|
20241212,093600,19190680,10660,10660,10660,10660,101
|
|
20241212,093500,18114020,10670,10720,10720,10670,177
|
|
20241212,093400,16220230,10790,10790,10790,10790,0
|
|
20241212,093300,16220230,10790,10790,10790,10790,0
|
|
20241212,093200,16220230,10790,10790,10790,10790,1
|
|
20241212,093100,16209440,10790,10790,10790,10790,0
|
|
20241212,093000,16209440,10790,10790,10790,10790,101
|
|
20241212,092900,15119650,10800,10800,10800,10800,0
|
|
20241212,092800,15119650,10800,10800,10800,10800,0
|
|
20241212,092700,15119650,10800,10800,10800,10800,0
|
|
20241212,092600,15119650,10800,10800,10800,10800,0
|
|
20241212,092500,15119650,10800,10800,10800,10800,0
|
|
20241212,092400,15119650,10800,10800,10800,10800,0
|
|
20241212,092300,15119650,10800,10800,10800,10800,0
|
|
20241212,092200,15119650,10800,10800,10800,10800,0
|
|
20241212,092100,15119650,10800,10800,10800,10800,0
|
|
20241212,092000,15119650,10800,10800,10800,10800,0
|
|
20241212,091900,15119650,10800,10790,10800,10790,814
|
|
20241212,091800,6329380,10800,10800,10800,10800,0
|
|
20241212,091700,6329380,10800,10800,10800,10800,0
|
|
20241212,091600,6329380,10800,10800,10800,10800,0
|
|
20241212,091500,6329380,10800,10800,10800,10800,0
|
|
20241212,091400,6329380,10800,10800,10800,10800,0
|
|
20241212,091300,6329380,10800,10800,10800,10800,0
|
|
20241212,091200,6329380,10800,10800,10800,10800,0
|
|
20241212,091100,6329380,10800,10790,10800,10790,2
|
|
20241212,091000,6307790,10720,10710,10720,10710,196
|
|
20241212,090900,4206740,10710,10720,10720,10710,63
|
|
20241212,090800,3531400,10720,10720,10720,10720,0
|
|
20241212,090700,3531400,10720,10720,10720,10720,0
|
|
20241212,090600,3531400,10720,10720,10720,10720,0
|
|
20241212,090500,3531400,10720,10720,10720,10720,0
|
|
20241212,090400,3531400,10720,10720,10720,10720,118
|
|
20241212,090300,2266440,10720,10720,10720,10720,0
|
|
20241212,090200,2266440,10720,10720,10720,10720,0
|
|
20241212,090100,2266440,10720,10720,10720,10720,4
|
|
20241212,090000,2223560,10660,10800,10800,10660,207
|