650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,194700,89042290,6040,6040,6040,6040,605
|
|
20241210,194600,89042290,6040,6040,6040,6040,0
|
|
20241210,194500,89042290,6040,6040,6040,6040,0
|
|
20241210,194400,89042290,6040,6040,6040,6040,0
|
|
20241210,194300,89042290,6040,6040,6040,6040,0
|
|
20241210,194200,89042290,6040,6040,6040,6040,0
|
|
20241210,194100,89042290,6040,6040,6040,6040,0
|
|
20241210,194000,89042290,6040,6040,6040,6040,0
|
|
20241210,193900,89042290,6040,6040,6040,6040,0
|
|
20241210,193800,89042290,6040,6040,6040,6040,0
|
|
20241210,193700,89042290,6040,6040,6040,6040,0
|
|
20241210,193600,89042290,6040,6040,6040,6040,0
|
|
20241210,193500,89042290,6040,6040,6040,6040,0
|
|
20241210,193400,89042290,6040,6040,6040,6040,0
|
|
20241210,193300,89042290,6040,6040,6040,6040,0
|
|
20241210,193200,89042290,6040,6040,6040,6040,0
|
|
20241210,193100,89042290,6040,6040,6040,6040,0
|
|
20241210,193000,89042290,6040,6040,6040,6040,0
|
|
20241210,192900,89042290,6040,6040,6040,6040,0
|
|
20241210,192800,89042290,6040,6040,6040,6040,0
|
|
20241210,192700,89042290,6040,6040,6040,6040,0
|
|
20241210,192600,89042290,6040,6040,6040,6040,0
|
|
20241210,192500,89042290,6040,6040,6040,6040,0
|
|
20241210,192400,89042290,6040,6040,6040,6040,0
|
|
20241210,192300,89042290,6040,6040,6040,6040,0
|
|
20241210,192200,89042290,6040,6040,6040,6040,0
|
|
20241210,192100,89042290,6040,6040,6040,6040,0
|
|
20241210,192000,89042290,6040,6040,6040,6040,0
|
|
20241210,191900,89042290,6040,6040,6040,6040,0
|
|
20241210,191800,89042290,6040,6040,6040,6040,0
|
|
20241210,191700,89042290,6040,6040,6040,6040,605
|
|
20241210,191600,89042290,6040,6040,6040,6040,0
|
|
20241210,191500,89042290,6040,6040,6040,6040,0
|
|
20241210,191400,89042290,6040,6040,6040,6040,0
|
|
20241210,191300,89042290,6040,6040,6040,6040,0
|
|
20241210,191200,89042290,6040,6040,6040,6040,0
|
|
20241210,191100,89042290,6040,6040,6040,6040,0
|
|
20241210,191000,89042290,6040,6040,6040,6040,0
|
|
20241210,190900,89042290,6040,6040,6040,6040,0
|
|
20241210,190800,89042290,6040,6040,6040,6040,0
|
|
20241210,190700,89042290,6040,6040,6040,6040,0
|
|
20241210,190600,89042290,6040,6040,6040,6040,0
|
|
20241210,190500,89042290,6040,6040,6040,6040,0
|
|
20241210,190400,89042290,6040,6040,6040,6040,0
|
|
20241210,190300,89042290,6040,6040,6040,6040,0
|
|
20241210,190200,89042290,6040,6040,6040,6040,0
|
|
20241210,190100,89042290,6040,6040,6040,6040,0
|
|
20241210,190000,89042290,6040,6040,6040,6040,0
|
|
20241210,185900,89042290,6040,6040,6040,6040,0
|
|
20241210,185800,89042290,6040,6040,6040,6040,0
|
|
20241210,185700,89042290,6040,6040,6040,6040,0
|
|
20241210,185600,89042290,6040,6040,6040,6040,0
|
|
20241210,185500,89042290,6040,6040,6040,6040,0
|
|
20241210,185400,89042290,6040,6040,6040,6040,0
|
|
20241210,185300,89042290,6040,6040,6040,6040,0
|
|
20241210,185200,89042290,6040,6040,6040,6040,0
|
|
20241210,185100,89042290,6040,6040,6040,6040,0
|
|
20241210,185000,89042290,6040,6040,6040,6040,0
|
|
20241210,184900,89042290,6040,6040,6040,6040,0
|
|
20241210,184800,89042290,6040,6040,6040,6040,0
|
|
20241210,184700,89042290,6040,6040,6040,6040,605
|
|
20241210,184600,89042290,6040,6040,6040,6040,0
|
|
20241210,184500,89042290,6040,6040,6040,6040,0
|
|
20241210,184400,89042290,6040,6040,6040,6040,0
|
|
20241210,184300,89042290,6040,6040,6040,6040,0
|
|
20241210,184200,89042290,6040,6040,6040,6040,0
|
|
20241210,184100,89042290,6040,6040,6040,6040,0
|
|
20241210,184000,89042290,6040,6040,6040,6040,0
|
|
20241210,183900,89042290,6040,6040,6040,6040,0
|
|
20241210,183800,89042290,6040,6040,6040,6040,0
|
|
20241210,183700,89042290,6040,6040,6040,6040,0
|
|
20241210,183600,89042290,6040,6040,6040,6040,0
|
|
20241210,183500,89042290,6040,6040,6040,6040,0
|
|
20241210,183400,89042290,6040,6040,6040,6040,0
|
|
20241210,183300,89042290,6040,6040,6040,6040,0
|
|
20241210,183200,89042290,6040,6040,6040,6040,0
|
|
20241210,183100,89042290,6040,6040,6040,6040,0
|
|
20241210,183000,89042290,6040,6040,6040,6040,0
|
|
20241210,182900,89042290,6040,6040,6040,6040,0
|
|
20241210,182800,89042290,6040,6040,6040,6040,0
|
|
20241210,182700,89042290,6040,6040,6040,6040,0
|
|
20241210,182600,89042290,6040,6040,6040,6040,0
|
|
20241210,182500,89042290,6040,6040,6040,6040,0
|
|
20241210,182400,89042290,6040,6040,6040,6040,0
|
|
20241210,182300,89042290,6040,6040,6040,6040,0
|
|
20241210,182200,89042290,6040,6040,6040,6040,0
|
|
20241210,182100,89042290,6040,6040,6040,6040,0
|
|
20241210,182000,89042290,6040,6040,6040,6040,0
|
|
20241210,181900,89042290,6040,6040,6040,6040,0
|
|
20241210,181800,89042290,6040,6040,6040,6040,0
|
|
20241210,181700,89042290,6040,6040,6040,6040,605
|
|
20241210,181600,89042290,6040,6040,6040,6040,0
|
|
20241210,181500,89042290,6040,6040,6040,6040,0
|
|
20241210,181400,89042290,6040,6040,6040,6040,0
|
|
20241210,181300,89042290,6040,6040,6040,6040,0
|
|
20241210,181200,89042290,6040,6040,6040,6040,0
|
|
20241210,181100,89042290,6040,6040,6040,6040,0
|
|
20241210,181000,89042290,6040,6040,6040,6040,0
|
|
20241210,180900,89042290,6040,6040,6040,6040,0
|
|
20241210,180800,89042290,6040,6040,6040,6040,0
|
|
20241210,180700,89042290,6040,6040,6040,6040,0
|
|
20241210,180600,89042290,6040,6040,6040,6040,0
|
|
20241210,180500,89042290,6040,6040,6040,6040,0
|
|
20241210,180400,89042290,6040,6040,6040,6040,0
|
|
20241210,180300,89042290,6040,6040,6040,6040,0
|
|
20241210,180200,89042290,6040,6040,6040,6040,0
|
|
20241210,180100,89042290,6040,6040,6040,6040,0
|
|
20241210,180000,89042290,6040,6040,6040,6040,0
|
|
20241210,175900,89042290,6040,6040,6040,6040,0
|
|
20241210,175800,89042290,6040,6040,6040,6040,0
|
|
20241210,175700,89042290,6040,6040,6040,6040,0
|
|
20241210,175600,89042290,6040,6040,6040,6040,0
|
|
20241210,175500,89042290,6040,6040,6040,6040,0
|
|
20241210,175400,89042290,6040,6040,6040,6040,0
|
|
20241210,175300,89042290,6040,6040,6040,6040,0
|
|
20241210,175200,89042290,6040,6040,6040,6040,0
|
|
20241210,175100,89042290,6040,6040,6040,6040,0
|
|
20241210,175000,89042290,6040,6040,6040,6040,0
|
|
20241210,174900,89042290,6040,6040,6040,6040,0
|
|
20241210,174800,89042290,6040,6040,6040,6040,0
|
|
20241210,174700,89042290,6040,6040,6040,6040,605
|
|
20241210,174600,89042290,6040,6040,6040,6040,0
|
|
20241210,174500,89042290,6040,6040,6040,6040,0
|
|
20241210,174400,89042290,6040,6040,6040,6040,0
|
|
20241210,174300,89042290,6040,6040,6040,6040,0
|
|
20241210,174200,89042290,6040,6040,6040,6040,0
|
|
20241210,174100,89042290,6040,6040,6040,6040,0
|
|
20241210,174000,89042290,6040,6040,6040,6040,0
|
|
20241210,173900,89042290,6040,6040,6040,6040,0
|
|
20241210,173800,89042290,6040,6040,6040,6040,0
|
|
20241210,173700,89042290,6040,6040,6040,6040,0
|
|
20241210,173600,89042290,6040,6040,6040,6040,0
|
|
20241210,173500,89042290,6040,6040,6040,6040,0
|
|
20241210,173400,89042290,6040,6040,6040,6040,0
|
|
20241210,173300,89042290,6040,6040,6040,6040,0
|
|
20241210,173200,89042290,6040,6040,6040,6040,0
|
|
20241210,173100,89042290,6040,6040,6040,6040,0
|
|
20241210,173000,89042290,6040,6040,6040,6040,0
|
|
20241210,172900,89042290,6040,6040,6040,6040,0
|
|
20241210,172800,89042290,6040,6040,6040,6040,0
|
|
20241210,172700,89042290,6040,6040,6040,6040,0
|
|
20241210,172600,89042290,6040,6040,6040,6040,0
|
|
20241210,172500,89042290,6040,6040,6040,6040,0
|
|
20241210,172400,89042290,6040,6040,6040,6040,0
|
|
20241210,172300,89042290,6040,6040,6040,6040,0
|
|
20241210,172200,89042290,6040,6040,6040,6040,0
|
|
20241210,172100,89042290,6040,6040,6040,6040,0
|
|
20241210,172000,89042290,6040,6040,6040,6040,0
|
|
20241210,171900,89042290,6040,6040,6040,6040,0
|
|
20241210,171800,89042290,6040,6040,6040,6040,0
|
|
20241210,171700,89042290,6040,6040,6040,6040,605
|
|
20241210,171600,89042290,6040,6040,6040,6040,0
|
|
20241210,171500,89042290,6040,6040,6040,6040,0
|
|
20241210,171400,89042290,6040,6040,6040,6040,0
|
|
20241210,171300,89042290,6040,6040,6040,6040,0
|
|
20241210,171200,89042290,6040,6040,6040,6040,0
|
|
20241210,171100,89042290,6040,6040,6040,6040,0
|
|
20241210,171000,89042290,6040,6040,6040,6040,0
|
|
20241210,170900,89042290,6040,6040,6040,6040,0
|
|
20241210,170800,89042290,6040,6040,6040,6040,0
|
|
20241210,170700,89042290,6040,6040,6040,6040,0
|
|
20241210,170600,89042290,6040,6040,6040,6040,0
|
|
20241210,170500,89042290,6040,6040,6040,6040,0
|
|
20241210,170400,89042290,6040,6040,6040,6040,0
|
|
20241210,170300,89042290,6040,6040,6040,6040,0
|
|
20241210,170200,89042290,6040,6040,6040,6040,0
|
|
20241210,170100,89042290,6040,6040,6040,6040,0
|
|
20241210,170000,89042290,6040,6040,6040,6040,0
|
|
20241210,165900,89042290,6040,6040,6040,6040,0
|
|
20241210,165800,89042290,6040,6040,6040,6040,0
|
|
20241210,165700,89042290,6040,6040,6040,6040,0
|
|
20241210,165600,89042290,6040,6040,6040,6040,0
|
|
20241210,165500,89042290,6040,6040,6040,6040,0
|
|
20241210,165400,89042290,6040,6040,6040,6040,0
|
|
20241210,165300,89042290,6040,6040,6040,6040,0
|
|
20241210,165200,89042290,6040,6040,6040,6040,0
|
|
20241210,165100,89042290,6040,6040,6040,6040,0
|
|
20241210,165000,89042290,6040,6040,6040,6040,0
|
|
20241210,164900,89042290,6040,6040,6040,6040,0
|
|
20241210,164800,89042290,6040,6040,6040,6040,0
|
|
20241210,164700,89042290,6040,6040,6040,6040,605
|
|
20241210,164600,89042290,6040,6040,6040,6040,0
|
|
20241210,164500,89042290,6040,6040,6040,6040,0
|
|
20241210,164400,89042290,6040,6040,6040,6040,0
|
|
20241210,164300,89042290,6040,6040,6040,6040,0
|
|
20241210,164200,89042290,6040,6040,6040,6040,0
|
|
20241210,164100,89042290,6040,6040,6040,6040,0
|
|
20241210,164000,89042290,6040,6040,6040,6040,0
|
|
20241210,163900,89042290,6040,6040,6040,6040,0
|
|
20241210,163800,89042290,6040,6040,6040,6040,0
|
|
20241210,163700,89042290,6040,6040,6040,6040,0
|
|
20241210,163600,89042290,6040,6040,6040,6040,0
|
|
20241210,163500,89042290,6040,6040,6040,6040,0
|
|
20241210,163400,89042290,6040,6040,6040,6040,0
|
|
20241210,163300,89042290,6040,6040,6040,6040,0
|
|
20241210,163200,89042290,6040,6040,6040,6040,0
|
|
20241210,163100,89042290,6040,6040,6040,6040,0
|
|
20241210,163000,89042290,6040,6040,6040,6040,0
|
|
20241210,162900,89042290,6040,6040,6040,6040,0
|
|
20241210,162800,89042290,6040,6040,6040,6040,0
|
|
20241210,162700,89042290,6040,6040,6040,6040,0
|
|
20241210,162600,89042290,6040,6040,6040,6040,0
|
|
20241210,162500,89042290,6040,6040,6040,6040,0
|
|
20241210,162400,89042290,6040,6040,6040,6040,0
|
|
20241210,162300,89042290,6040,6040,6040,6040,0
|
|
20241210,162200,89042290,6040,6040,6040,6040,0
|
|
20241210,162100,89042290,6040,6040,6040,6040,0
|
|
20241210,162000,89042290,6040,6040,6040,6040,0
|
|
20241210,161900,89042290,6040,6040,6040,6040,0
|
|
20241210,161800,89042290,6040,6040,6040,6040,0
|
|
20241210,161700,89042290,6040,6040,6040,6040,605
|
|
20241210,161600,89042290,6040,6040,6040,6040,0
|
|
20241210,161500,89042290,6040,6040,6040,6040,0
|
|
20241210,161400,89042290,6040,6040,6040,6040,0
|
|
20241210,161300,89042290,6040,6040,6040,6040,0
|
|
20241210,161200,89042290,6040,6040,6040,6040,0
|
|
20241210,161100,89042290,6040,6040,6040,6040,0
|
|
20241210,161000,89042290,6040,6040,6040,6040,0
|
|
20241210,160900,89042290,6040,6040,6040,6040,0
|
|
20241210,160800,89042290,6040,6040,6040,6040,0
|
|
20241210,160700,89042290,6040,6040,6040,6040,0
|
|
20241210,160600,89042290,6040,6040,6040,6040,0
|
|
20241210,160500,89042290,6040,6040,6040,6040,0
|
|
20241210,160400,89042290,6040,6040,6040,6040,0
|
|
20241210,160300,89042290,6040,6040,6040,6040,0
|
|
20241210,160200,89042290,6040,6040,6040,6040,0
|
|
20241210,160100,89042290,6040,6040,6040,6040,0
|
|
20241210,160000,89042290,6040,6040,6040,6040,0
|
|
20241210,155900,89042290,6040,6040,6040,6040,0
|
|
20241210,155800,89042290,6040,6040,6040,6040,0
|
|
20241210,155700,89042290,6040,6040,6040,6040,0
|
|
20241210,155600,89042290,6040,6040,6040,6040,0
|
|
20241210,155500,89042290,6040,6040,6040,6040,0
|
|
20241210,155400,89042290,6040,6040,6040,6040,0
|
|
20241210,155300,89042290,6040,6040,6040,6040,0
|
|
20241210,155200,89042290,6040,6040,6040,6040,0
|
|
20241210,155100,89042290,6040,6040,6040,6040,0
|
|
20241210,155000,89042290,6040,6040,6040,6040,0
|
|
20241210,154900,89042290,6040,6040,6040,6040,0
|
|
20241210,154800,89042290,6040,6040,6040,6040,0
|
|
20241210,154700,89042290,6040,6040,6040,6040,605
|
|
20241210,154600,89042290,6040,6040,6040,6040,0
|
|
20241210,154500,89042290,6040,6040,6040,6040,0
|
|
20241210,154400,89042290,6040,6040,6040,6040,0
|
|
20241210,154300,89042290,6040,6040,6040,6040,0
|
|
20241210,154200,89042290,6040,6040,6040,6040,0
|
|
20241210,154100,89042290,6040,6040,6040,6040,0
|
|
20241210,154000,89042290,6040,6040,6040,6040,0
|
|
20241210,153900,89042290,6040,6040,6040,6040,0
|
|
20241210,153800,89042290,6040,6040,6040,6040,0
|
|
20241210,153700,89042290,6040,6040,6040,6040,0
|
|
20241210,153600,89042290,6040,6040,6040,6040,0
|
|
20241210,153500,89042290,6040,6040,6040,6040,0
|
|
20241210,153400,89042290,6040,6040,6040,6040,0
|
|
20241210,153300,89042290,6040,6040,6040,6040,0
|
|
20241210,153200,89042290,6040,6040,6040,6040,0
|
|
20241210,153100,89042290,6040,6040,6040,6040,0
|
|
20241210,153000,89042290,6040,6040,6040,6040,605
|
|
20241210,152900,85388090,6070,6070,6070,6070,0
|
|
20241210,152800,85388090,6070,6070,6070,6070,0
|
|
20241210,152700,85388090,6070,6070,6070,6070,0
|
|
20241210,152600,85388090,6070,6070,6070,6070,0
|
|
20241210,152500,85388090,6070,6070,6070,6070,0
|
|
20241210,152400,85388090,6070,6070,6070,6070,0
|
|
20241210,152300,85388090,6070,6070,6070,6070,0
|
|
20241210,152200,85388090,6070,6070,6070,6070,0
|
|
20241210,152100,85388090,6070,6070,6070,6070,0
|
|
20241210,152000,85388090,6070,6070,6070,6070,0
|
|
20241210,151900,85388090,6070,6040,6070,6040,28
|
|
20241210,151800,85218940,6040,6040,6040,6040,1
|
|
20241210,151700,85212900,6070,6070,6070,6070,0
|
|
20241210,151600,85212900,6070,6070,6070,6070,0
|
|
20241210,151500,85212900,6070,6070,6070,6070,0
|
|
20241210,151400,85212900,6070,6070,6070,6070,0
|
|
20241210,151300,85212900,6070,6070,6070,6070,0
|
|
20241210,151200,85212900,6070,6070,6070,6070,0
|
|
20241210,151100,85212900,6070,6050,6070,6040,398
|
|
20241210,151000,82807090,6050,6050,6050,6050,16
|
|
20241210,150900,82710290,6070,6070,6070,6070,0
|
|
20241210,150800,82710290,6070,6050,6070,6050,6
|
|
20241210,150700,82673970,6050,6050,6050,6050,2
|
|
20241210,150600,82661870,6070,6070,6070,6070,0
|
|
20241210,150500,82661870,6070,6070,6070,6070,0
|
|
20241210,150400,82661870,6070,6050,6070,6050,2
|
|
20241210,150300,82649750,6080,6080,6080,6080,0
|
|
20241210,150200,82649750,6080,6080,6080,6080,0
|
|
20241210,150100,82649750,6080,6080,6080,6080,0
|
|
20241210,150000,82649750,6080,6080,6080,6080,0
|
|
20241210,145900,82649750,6080,6080,6080,6080,0
|
|
20241210,145800,82649750,6080,6080,6080,6080,0
|
|
20241210,145700,82649750,6080,6080,6080,6080,0
|
|
20241210,145600,82649750,6080,6080,6080,6080,0
|
|
20241210,145500,82649750,6080,6080,6080,6080,0
|
|
20241210,145400,82649750,6080,6060,6080,6040,18
|
|
20241210,145300,82540630,6090,6090,6090,6090,0
|
|
20241210,145200,82540630,6090,6090,6090,6090,0
|
|
20241210,145100,82540630,6090,6090,6090,6090,0
|
|
20241210,145000,82540630,6090,6090,6090,6090,0
|
|
20241210,144900,82540630,6090,6090,6090,6090,0
|
|
20241210,144800,82540630,6090,6090,6090,6090,0
|
|
20241210,144700,82540630,6090,6090,6090,6090,0
|
|
20241210,144600,82540630,6090,6090,6090,6090,0
|
|
20241210,144500,82540630,6090,6090,6090,6090,0
|
|
20241210,144400,82540630,6090,6090,6090,6090,0
|
|
20241210,144300,82540630,6090,6090,6090,6090,1
|
|
20241210,144200,82534540,6090,6050,6090,6050,63
|
|
20241210,144100,82151930,6070,6070,6070,6070,0
|
|
20241210,144000,82151930,6070,6070,6070,6070,0
|
|
20241210,143900,82151930,6070,6070,6070,6070,0
|
|
20241210,143800,82151930,6070,6070,6070,6070,0
|
|
20241210,143700,82151930,6070,6070,6070,6070,0
|
|
20241210,143600,82151930,6070,6070,6070,6070,0
|
|
20241210,143500,82151930,6070,6070,6070,6070,0
|
|
20241210,143400,82151930,6070,6070,6070,6070,1
|
|
20241210,143300,82145860,6020,6020,6020,6020,0
|
|
20241210,143200,82145860,6020,6050,6090,6020,1050
|
|
20241210,143100,75776760,6060,6060,6060,6060,0
|
|
20241210,143000,75776760,6060,6060,6060,6060,0
|
|
20241210,142900,75776760,6060,6060,6060,6060,0
|
|
20241210,142800,75776760,6060,6060,6060,6060,0
|
|
20241210,142700,75776760,6060,6060,6060,6060,0
|
|
20241210,142600,75776760,6060,6060,6060,6060,0
|
|
20241210,142500,75776760,6060,6060,6060,6060,0
|
|
20241210,142400,75776760,6060,6060,6060,6060,0
|
|
20241210,142300,75776760,6060,6060,6060,6060,0
|
|
20241210,142200,75776760,6060,6050,6060,6050,19
|
|
20241210,142100,75661780,6050,6050,6050,6050,0
|
|
20241210,142000,75661780,6050,6050,6050,6050,80
|
|
20241210,141900,75177780,6050,6050,6050,6050,0
|
|
20241210,141800,75177780,6050,6050,6050,6050,0
|
|
20241210,141700,75177780,6050,6050,6050,6050,3
|
|
20241210,141600,75159630,6040,6050,6050,6040,3
|
|
20241210,141500,75141500,6050,6050,6050,6050,0
|
|
20241210,141400,75141500,6050,6050,6050,6050,1
|
|
20241210,141300,75135450,6060,6050,6060,6050,8
|
|
20241210,141200,75086980,6070,6070,6070,6070,14
|
|
20241210,141100,75002000,6070,6040,6070,6040,1312
|
|
20241210,141000,67071650,6030,6020,6030,6020,768
|
|
20241210,140900,62442620,6030,6010,6030,6010,20
|
|
20241210,140800,62322150,6010,6010,6010,6010,350
|
|
20241210,140700,60218650,6010,6000,6010,6000,25
|
|
20241210,140600,60068620,6000,5980,6000,5980,2050
|
|
20241210,140500,47782870,5970,5950,5980,5950,993
|
|
20241210,140400,41859590,5950,5950,5950,5950,98
|
|
20241210,140300,41276490,5950,5940,5950,5940,35
|
|
20241210,140200,41068570,5910,5910,5910,5910,158
|
|
20241210,140100,40134790,5890,5890,5890,5890,0
|
|
20241210,140000,40134790,5890,5890,5890,5890,0
|
|
20241210,135900,40134790,5890,5940,5940,5890,313
|
|
20241210,135800,38289110,5910,5910,5910,5910,23
|
|
20241210,135700,38153180,5950,5920,5950,5910,397
|
|
20241210,135600,35804310,5960,5940,5960,5940,688
|
|
20241210,135500,31715350,5940,5930,5940,5930,20
|
|
20241210,135400,31596740,5930,5920,5930,5910,3
|
|
20241210,135300,31578980,5930,5920,5930,5920,2
|
|
20241210,135200,31567130,5930,5930,5930,5930,0
|
|
20241210,135100,31567130,5930,5920,5930,5920,36
|
|
20241210,135000,31353660,5940,5880,5940,5860,257
|
|
20241210,134900,29831770,5880,5880,5880,5880,200
|
|
20241210,134800,28655770,5880,5880,5880,5880,0
|
|
20241210,134700,28655770,5880,5880,5880,5880,0
|
|
20241210,134600,28655770,5880,5880,5880,5880,3
|
|
20241210,134500,28638130,5880,5880,5880,5880,0
|
|
20241210,134400,28638130,5880,5880,5880,5880,0
|
|
20241210,134300,28638130,5880,5860,5880,5860,132
|
|
20241210,134200,27864240,5850,5850,5850,5850,118
|
|
20241210,134100,27173940,5850,5850,5850,5850,0
|
|
20241210,134000,27173940,5850,5850,5850,5850,0
|
|
20241210,133900,27173940,5850,5850,5850,5850,0
|
|
20241210,133800,27173940,5850,5850,5850,5850,0
|
|
20241210,133700,27173940,5850,5850,5850,5850,0
|
|
20241210,133600,27173940,5850,5850,5850,5850,19
|
|
20241210,133500,27062790,5850,5850,5850,5850,0
|
|
20241210,133400,27062790,5850,5850,5850,5850,0
|
|
20241210,133300,27062790,5850,5850,5850,5850,0
|
|
20241210,133200,27062790,5850,5850,5850,5850,0
|
|
20241210,133100,27062790,5850,5850,5850,5850,0
|
|
20241210,133000,27062790,5850,5850,5850,5850,0
|
|
20241210,132900,27062790,5850,5850,5850,5850,0
|
|
20241210,132800,27062790,5850,5850,5850,5850,0
|
|
20241210,132700,27062790,5850,5850,5850,5850,0
|
|
20241210,132600,27062790,5850,5850,5850,5850,0
|
|
20241210,132500,27062790,5850,5850,5850,5850,0
|
|
20241210,132400,27062790,5850,5850,5850,5850,0
|
|
20241210,132300,27062790,5850,5850,5850,5850,50
|
|
20241210,132200,26770290,5850,5850,5850,5850,0
|
|
20241210,132100,26770290,5850,5850,5850,5850,0
|
|
20241210,132000,26770290,5850,5850,5850,5850,31
|
|
20241210,131900,26588940,5850,5850,5850,5850,0
|
|
20241210,131800,26588940,5850,5850,5850,5850,0
|
|
20241210,131700,26588940,5850,5850,5850,5850,0
|
|
20241210,131600,26588940,5850,5850,5850,5850,0
|
|
20241210,131500,26588940,5850,5850,5850,5850,0
|
|
20241210,131400,26588940,5850,5850,5850,5850,0
|
|
20241210,131300,26588940,5850,5850,5850,5850,0
|
|
20241210,131200,26588940,5850,5850,5850,5850,0
|
|
20241210,131100,26588940,5850,5850,5850,5850,0
|
|
20241210,131000,26588940,5850,5840,5850,5840,235
|
|
20241210,130900,25216470,5840,5840,5840,5840,1
|
|
20241210,130800,25210630,5840,5840,5840,5840,0
|
|
20241210,130700,25210630,5840,5840,5840,5840,0
|
|
20241210,130600,25210630,5840,5840,5840,5840,0
|
|
20241210,130500,25210630,5840,5840,5840,5840,0
|
|
20241210,130400,25210630,5840,5840,5840,5840,0
|
|
20241210,130300,25210630,5840,5840,5840,5840,0
|
|
20241210,130200,25210630,5840,5840,5840,5840,0
|
|
20241210,130100,25210630,5840,5840,5840,5840,0
|
|
20241210,130000,25210630,5840,5840,5840,5840,0
|
|
20241210,125900,25210630,5840,5840,5840,5840,0
|
|
20241210,125800,25210630,5840,5840,5840,5840,0
|
|
20241210,125700,25210630,5840,5840,5840,5840,0
|
|
20241210,125600,25210630,5840,5840,5840,5840,10
|
|
20241210,125500,25152230,5840,5840,5840,5840,0
|
|
20241210,125400,25152230,5840,5840,5840,5840,0
|
|
20241210,125300,25152230,5840,5840,5840,5840,0
|
|
20241210,125200,25152230,5840,5840,5840,5840,30
|
|
20241210,125100,24977030,5840,5840,5840,5840,0
|
|
20241210,125000,24977030,5840,5840,5840,5840,0
|
|
20241210,124900,24977030,5840,5840,5840,5840,0
|
|
20241210,124800,24977030,5840,5840,5840,5840,0
|
|
20241210,124700,24977030,5840,5840,5840,5840,0
|
|
20241210,124600,24977030,5840,5830,5840,5830,31
|
|
20241210,124500,24796000,5840,5840,5840,5840,0
|
|
20241210,124400,24796000,5840,5840,5840,5840,0
|
|
20241210,124300,24796000,5840,5840,5840,5840,0
|
|
20241210,124200,24796000,5840,5840,5840,5840,0
|
|
20241210,124100,24796000,5840,5840,5840,5840,0
|
|
20241210,124000,24796000,5840,5840,5840,5840,0
|
|
20241210,123900,24796000,5840,5840,5840,5840,0
|
|
20241210,123800,24796000,5840,5840,5840,5840,0
|
|
20241210,123700,24796000,5840,5840,5840,5840,0
|
|
20241210,123600,24796000,5840,5840,5840,5840,0
|
|
20241210,123500,24796000,5840,5840,5840,5840,0
|
|
20241210,123400,24796000,5840,5840,5840,5840,0
|
|
20241210,123300,24796000,5840,5840,5840,5840,0
|
|
20241210,123200,24796000,5840,5840,5840,5840,0
|
|
20241210,123100,24796000,5840,5840,5840,5840,0
|
|
20241210,123000,24796000,5840,5840,5840,5840,3
|
|
20241210,122900,24778480,5840,5840,5840,5840,1
|
|
20241210,122800,24772640,5840,5840,5840,5840,0
|
|
20241210,122700,24772640,5840,5840,5840,5840,0
|
|
20241210,122600,24772640,5840,5840,5840,5840,0
|
|
20241210,122500,24772640,5840,5840,5840,5840,0
|
|
20241210,122400,24772640,5840,5840,5840,5840,0
|
|
20241210,122300,24772640,5840,5840,5840,5840,0
|
|
20241210,122200,24772640,5840,5840,5840,5840,0
|
|
20241210,122100,24772640,5840,5840,5840,5840,0
|
|
20241210,122000,24772640,5840,5840,5840,5810,11
|
|
20241210,121900,24708640,5840,5840,5840,5840,0
|
|
20241210,121800,24708640,5840,5840,5840,5840,0
|
|
20241210,121700,24708640,5840,5840,5840,5840,0
|
|
20241210,121600,24708640,5840,5810,5840,5810,2
|
|
20241210,121500,24696990,5840,5840,5840,5840,0
|
|
20241210,121400,24696990,5840,5840,5840,5840,0
|
|
20241210,121300,24696990,5840,5840,5840,5840,0
|
|
20241210,121200,24696990,5840,5840,5840,5840,0
|
|
20241210,121100,24696990,5840,5840,5840,5840,0
|
|
20241210,121000,24696990,5840,5840,5840,5840,63
|
|
20241210,120900,24329070,5840,5840,5840,5840,242
|
|
20241210,120800,22915790,5840,5840,5840,5840,1
|
|
20241210,120700,22909950,5850,5830,5850,5830,3
|
|
20241210,120600,22892430,5830,5830,5830,5830,2
|
|
20241210,120500,22880770,5840,5840,5840,5840,0
|
|
20241210,120400,22880770,5840,5840,5840,5840,0
|
|
20241210,120300,22880770,5840,5840,5840,5840,0
|
|
20241210,120200,22880770,5840,5840,5840,5840,4
|
|
20241210,120100,22857410,5840,5840,5840,5840,0
|
|
20241210,120000,22857410,5840,5840,5840,5840,0
|
|
20241210,115900,22857410,5840,5840,5840,5840,0
|
|
20241210,115800,22857410,5840,5840,5840,5840,0
|
|
20241210,115700,22857410,5840,5840,5840,5840,0
|
|
20241210,115600,22857410,5840,5840,5840,5840,1
|
|
20241210,115500,22851570,5830,5830,5830,5830,1
|
|
20241210,115400,22845740,5840,5840,5840,5840,0
|
|
20241210,115300,22845740,5840,5840,5840,5840,0
|
|
20241210,115200,22845740,5840,5840,5840,5840,0
|
|
20241210,115100,22845740,5840,5840,5840,5840,0
|
|
20241210,115000,22845740,5840,5840,5840,5840,0
|
|
20241210,114900,22845740,5840,5840,5840,5840,0
|
|
20241210,114800,22845740,5840,5840,5840,5840,0
|
|
20241210,114700,22845740,5840,5840,5840,5840,0
|
|
20241210,114600,22845740,5840,5820,5840,5820,2
|
|
20241210,114500,22834080,5840,5840,5840,5840,0
|
|
20241210,114400,22834080,5840,5840,5840,5840,1
|
|
20241210,114300,22828240,5830,5830,5830,5830,1
|
|
20241210,114200,22822410,5840,5840,5840,5840,0
|
|
20241210,114100,22822410,5840,5840,5840,5840,0
|
|
20241210,114000,22822410,5840,5830,5840,5830,2
|
|
20241210,113900,22810740,5840,5840,5840,5840,0
|
|
20241210,113800,22810740,5840,5840,5840,5840,0
|
|
20241210,113700,22810740,5840,5840,5840,5840,0
|
|
20241210,113600,22810740,5840,5840,5840,5840,0
|
|
20241210,113500,22810740,5840,5800,5840,5780,161
|
|
20241210,113400,21879180,5850,5850,5850,5850,0
|
|
20241210,113300,21879180,5850,5850,5850,5850,0
|
|
20241210,113200,21879180,5850,5850,5850,5850,0
|
|
20241210,113100,21879180,5850,5850,5850,5850,0
|
|
20241210,113000,21879180,5850,5850,5850,5850,0
|
|
20241210,112900,21879180,5850,5850,5850,5850,0
|
|
20241210,112800,21879180,5850,5850,5850,5850,1
|
|
20241210,112700,21873330,5820,5820,5820,5820,0
|
|
20241210,112600,21873330,5820,5810,5820,5800,21
|
|
20241210,112500,21751470,5830,5830,5830,5830,0
|
|
20241210,112400,21751470,5830,5830,5830,5830,0
|
|
20241210,112300,21751470,5830,5830,5830,5830,0
|
|
20241210,112200,21751470,5830,5830,5830,5830,0
|
|
20241210,112100,21751470,5830,5830,5830,5830,0
|
|
20241210,112000,21751470,5830,5830,5830,5830,0
|
|
20241210,111900,21751470,5830,5830,5830,5830,1
|
|
20241210,111800,21745640,5840,5840,5840,5840,1
|
|
20241210,111700,21739800,5810,5810,5810,5810,0
|
|
20241210,111600,21739800,5810,5840,5840,5810,2
|
|
20241210,111500,21728150,5840,5840,5840,5840,0
|
|
20241210,111400,21728150,5840,5840,5850,5840,30
|
|
20241210,111300,21552930,5840,5840,5840,5840,0
|
|
20241210,111200,21552930,5840,5840,5840,5840,0
|
|
20241210,111100,21552930,5840,5840,5840,5840,0
|
|
20241210,111000,21552930,5840,5840,5840,5840,0
|
|
20241210,110900,21552930,5840,5840,5840,5840,0
|
|
20241210,110800,21552930,5840,5840,5840,5840,0
|
|
20241210,110700,21552930,5840,5840,5840,5840,1
|
|
20241210,110600,21547090,5800,5800,5800,5800,1
|
|
20241210,110500,21541290,5840,5840,5840,5840,0
|
|
20241210,110400,21541290,5840,5840,5840,5840,0
|
|
20241210,110300,21541290,5840,5840,5840,5840,0
|
|
20241210,110200,21541290,5840,5840,5840,5840,12
|
|
20241210,110100,21471210,5840,5840,5840,5840,0
|
|
20241210,110000,21471210,5840,5840,5840,5840,0
|
|
20241210,105900,21471210,5840,5840,5840,5840,0
|
|
20241210,105800,21471210,5840,5840,5840,5840,0
|
|
20241210,105700,21471210,5840,5840,5840,5840,0
|
|
20241210,105600,21471210,5840,5800,5840,5800,13
|
|
20241210,105500,21395690,5840,5840,5840,5840,10
|
|
20241210,105400,21337290,5850,5850,5850,5850,0
|
|
20241210,105300,21337290,5850,5850,5850,5850,0
|
|
20241210,105200,21337290,5850,5850,5850,5850,0
|
|
20241210,105100,21337290,5850,5850,5850,5850,0
|
|
20241210,105000,21337290,5850,5850,5850,5850,0
|
|
20241210,104900,21337290,5850,5850,5850,5850,0
|
|
20241210,104800,21337290,5850,5850,5850,5850,0
|
|
20241210,104700,21337290,5850,5850,5850,5850,0
|
|
20241210,104600,21337290,5850,5850,5850,5850,0
|
|
20241210,104500,21337290,5850,5850,5850,5850,0
|
|
20241210,104400,21337290,5850,5850,5850,5820,4
|
|
20241210,104300,21313950,5790,5800,5850,5780,132
|
|
20241210,104200,20549920,5780,5780,5780,5780,1
|
|
20241210,104100,20544140,5780,5800,5800,5780,56
|
|
20241210,104000,20219360,5840,5800,5840,5800,2
|
|
20241210,103900,20207720,5810,5810,5810,5810,298
|
|
20241210,103800,18476340,5810,5810,5810,5810,0
|
|
20241210,103700,18476340,5810,5810,5810,5810,0
|
|
20241210,103600,18476340,5810,5810,5810,5810,2
|
|
20241210,103500,18464720,5850,5850,5850,5850,0
|
|
20241210,103400,18464720,5850,5850,5850,5850,5
|
|
20241210,103300,18435470,5850,5850,5850,5850,0
|
|
20241210,103200,18435470,5850,5850,5850,5850,0
|
|
20241210,103100,18435470,5850,5820,5850,5820,4
|
|
20241210,103000,18412160,5860,5860,5860,5860,2
|
|
20241210,102900,18400440,5870,5870,5870,5870,0
|
|
20241210,102800,18400440,5870,5870,5870,5870,0
|
|
20241210,102700,18400440,5870,5840,5880,5830,11
|
|
20241210,102600,18336120,5880,5810,5880,5760,221
|
|
20241210,102500,17044790,5800,5790,5800,5790,116
|
|
20241210,102400,16372010,5750,5750,5750,5750,1
|
|
20241210,102300,16366260,5770,5770,5770,5770,160
|
|
20241210,102200,15443060,5750,5750,5750,5750,0
|
|
20241210,102100,15443060,5750,5750,5750,5750,0
|
|
20241210,102000,15443060,5750,5750,5750,5750,0
|
|
20241210,101900,15443060,5750,5750,5750,5750,0
|
|
20241210,101800,15443060,5750,5750,5750,5750,3
|
|
20241210,101700,15425810,5750,5750,5750,5750,5
|
|
20241210,101600,15397060,5730,5730,5730,5730,1
|
|
20241210,101500,15391330,5750,5750,5750,5750,1
|
|
20241210,101400,15385580,5730,5730,5730,5730,0
|
|
20241210,101300,15385580,5730,5730,5730,5730,102
|
|
20241210,101200,14801120,5760,5760,5760,5760,0
|
|
20241210,101100,14801120,5760,5760,5760,5760,0
|
|
20241210,101000,14801120,5760,5760,5760,5760,0
|
|
20241210,100900,14801120,5760,5760,5760,5760,1
|
|
20241210,100800,14795360,5770,5770,5770,5770,0
|
|
20241210,100700,14795360,5770,5770,5770,5770,0
|
|
20241210,100600,14795360,5770,5770,5770,5770,0
|
|
20241210,100500,14795360,5770,5770,5770,5770,0
|
|
20241210,100400,14795360,5770,5770,5770,5770,1
|
|
20241210,100300,14789590,5730,5730,5730,5730,100
|
|
20241210,100200,14216590,5770,5770,5770,5770,1
|
|
20241210,100100,14210820,5730,5730,5730,5730,0
|
|
20241210,100000,14210820,5730,5730,5730,5730,0
|
|
20241210,095900,14210820,5730,5730,5730,5730,0
|
|
20241210,095800,14210820,5730,5730,5730,5730,0
|
|
20241210,095700,14210820,5730,5770,5770,5730,101
|
|
20241210,095600,13632050,5730,5730,5730,5730,50
|
|
20241210,095500,13345550,5730,5750,5750,5730,165
|
|
20241210,095400,12399130,5770,5770,5770,5770,0
|
|
20241210,095300,12399130,5770,5770,5770,5770,4
|
|
20241210,095200,12376050,5770,5770,5770,5770,0
|
|
20241210,095100,12376050,5770,5770,5770,5770,0
|
|
20241210,095000,12376050,5770,5770,5770,5770,1
|
|
20241210,094900,12370280,5730,5730,5730,5730,0
|
|
20241210,094800,12370280,5730,5730,5730,5730,0
|
|
20241210,094700,12370280,5730,5730,5730,5730,0
|
|
20241210,094600,12370280,5730,5730,5730,5730,1
|
|
20241210,094500,12364550,5770,5770,5770,5770,0
|
|
20241210,094400,12364550,5770,5770,5770,5770,0
|
|
20241210,094300,12364550,5770,5770,5770,5770,1
|
|
20241210,094200,12358780,5770,5770,5770,5770,1
|
|
20241210,094100,12353010,5770,5770,5770,5770,0
|
|
20241210,094000,12353010,5770,5770,5770,5770,0
|
|
20241210,093900,12353010,5770,5770,5770,5770,0
|
|
20241210,093800,12353010,5770,5770,5770,5770,158
|
|
20241210,093700,11441350,5760,5760,5760,5760,1
|
|
20241210,093600,11435590,5770,5770,5770,5770,0
|
|
20241210,093500,11435590,5770,5770,5770,5770,0
|
|
20241210,093400,11435590,5770,5770,5770,5770,0
|
|
20241210,093300,11435590,5770,5770,5770,5770,0
|
|
20241210,093200,11435590,5770,5770,5770,5770,0
|
|
20241210,093100,11435590,5770,5770,5770,5770,0
|
|
20241210,093000,11435590,5770,5770,5770,5770,5
|
|
20241210,092900,11406740,5770,5770,5770,5770,1
|
|
20241210,092800,11400970,5760,5740,5760,5740,143
|
|
20241210,092700,10578150,5710,5710,5710,5710,0
|
|
20241210,092600,10578150,5710,5710,5710,5710,0
|
|
20241210,092500,10578150,5710,5710,5710,5710,0
|
|
20241210,092400,10578150,5710,5710,5710,5710,0
|
|
20241210,092300,10578150,5710,5710,5710,5710,0
|
|
20241210,092200,10578150,5710,5710,5710,5710,0
|
|
20241210,092100,10578150,5710,5710,5710,5710,13
|
|
20241210,092000,10503920,5740,5740,5740,5740,0
|
|
20241210,091900,10503920,5740,5720,5740,5710,84
|
|
20241210,091800,10024240,5710,5710,5710,5710,0
|
|
20241210,091700,10024240,5710,5710,5710,5710,0
|
|
20241210,091600,10024240,5710,5710,5710,5710,0
|
|
20241210,091500,10024240,5710,5710,5710,5710,0
|
|
20241210,091400,10024240,5710,5710,5710,5710,100
|
|
20241210,091300,9453240,5690,5690,5690,5690,0
|
|
20241210,091200,9453240,5690,5690,5690,5690,0
|
|
20241210,091100,9453240,5690,5690,5690,5690,23
|
|
20241210,091000,9322370,5680,5680,5680,5680,0
|
|
20241210,090900,9322370,5680,5680,5680,5680,0
|
|
20241210,090800,9322370,5680,5680,5680,5680,0
|
|
20241210,090700,9322370,5680,5680,5680,5680,1072
|
|
20241210,090600,3233410,5680,5710,5710,5680,116
|
|
20241210,090500,2571080,5700,5700,5700,5700,0
|
|
20241210,090400,2571080,5700,5700,5700,5700,89
|
|
20241210,090300,2063780,5700,5700,5700,5700,100
|
|
20241210,090200,1493780,5680,5680,5680,5680,0
|
|
20241210,090100,1493780,5680,5680,5680,5680,14
|
|
20241210,090000,1414260,5670,5650,5670,5650,250
|