655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,195200,168472330,7990,7990,7990,7990,1324
|
|
20241213,195100,168472330,7990,7990,7990,7990,0
|
|
20241213,195000,168472330,7990,7990,7990,7990,0
|
|
20241213,194900,168472330,7990,7990,7990,7990,0
|
|
20241213,194800,168472330,7990,7990,7990,7990,0
|
|
20241213,194700,168472330,7990,7990,7990,7990,0
|
|
20241213,194600,168472330,7990,7990,7990,7990,0
|
|
20241213,194500,168472330,7990,7990,7990,7990,0
|
|
20241213,194400,168472330,7990,7990,7990,7990,0
|
|
20241213,194300,168472330,7990,7990,7990,7990,0
|
|
20241213,194200,168472330,7990,7990,7990,7990,0
|
|
20241213,194100,168472330,7990,7990,7990,7990,0
|
|
20241213,194000,168472330,7990,7990,7990,7990,0
|
|
20241213,193900,168472330,7990,7990,7990,7990,0
|
|
20241213,193800,168472330,7990,7990,7990,7990,0
|
|
20241213,193700,168472330,7990,7990,7990,7990,0
|
|
20241213,193600,168472330,7990,7990,7990,7990,0
|
|
20241213,193500,168472330,7990,7990,7990,7990,0
|
|
20241213,193400,168472330,7990,7990,7990,7990,0
|
|
20241213,193300,168472330,7990,7990,7990,7990,0
|
|
20241213,193200,168472330,7990,7990,7990,7990,0
|
|
20241213,193100,168472330,7990,7990,7990,7990,0
|
|
20241213,193000,168472330,7990,7990,7990,7990,0
|
|
20241213,192900,168472330,7990,7990,7990,7990,0
|
|
20241213,192800,168472330,7990,7990,7990,7990,0
|
|
20241213,192700,168472330,7990,7990,7990,7990,0
|
|
20241213,192600,168472330,7990,7990,7990,7990,0
|
|
20241213,192500,168472330,7990,7990,7990,7990,0
|
|
20241213,192400,168472330,7990,7990,7990,7990,0
|
|
20241213,192300,168472330,7990,7990,7990,7990,0
|
|
20241213,192200,168472330,7990,7990,7990,7990,1324
|
|
20241213,192100,168472330,7990,7990,7990,7990,0
|
|
20241213,192000,168472330,7990,7990,7990,7990,0
|
|
20241213,191900,168472330,7990,7990,7990,7990,0
|
|
20241213,191800,168472330,7990,7990,7990,7990,0
|
|
20241213,191700,168472330,7990,7990,7990,7990,0
|
|
20241213,191600,168472330,7990,7990,7990,7990,0
|
|
20241213,191500,168472330,7990,7990,7990,7990,0
|
|
20241213,191400,168472330,7990,7990,7990,7990,0
|
|
20241213,191300,168472330,7990,7990,7990,7990,0
|
|
20241213,191200,168472330,7990,7990,7990,7990,0
|
|
20241213,191100,168472330,7990,7990,7990,7990,0
|
|
20241213,191000,168472330,7990,7990,7990,7990,0
|
|
20241213,190900,168472330,7990,7990,7990,7990,0
|
|
20241213,190800,168472330,7990,7990,7990,7990,0
|
|
20241213,190700,168472330,7990,7990,7990,7990,0
|
|
20241213,190600,168472330,7990,7990,7990,7990,0
|
|
20241213,190500,168472330,7990,7990,7990,7990,0
|
|
20241213,190400,168472330,7990,7990,7990,7990,0
|
|
20241213,190300,168472330,7990,7990,7990,7990,0
|
|
20241213,190200,168472330,7990,7990,7990,7990,0
|
|
20241213,190100,168472330,7990,7990,7990,7990,0
|
|
20241213,190000,168472330,7990,7990,7990,7990,0
|
|
20241213,185900,168472330,7990,7990,7990,7990,0
|
|
20241213,185800,168472330,7990,7990,7990,7990,0
|
|
20241213,185700,168472330,7990,7990,7990,7990,0
|
|
20241213,185600,168472330,7990,7990,7990,7990,0
|
|
20241213,185500,168472330,7990,7990,7990,7990,0
|
|
20241213,185400,168472330,7990,7990,7990,7990,0
|
|
20241213,185300,168472330,7990,7990,7990,7990,0
|
|
20241213,185200,168472330,7990,7990,7990,7990,1324
|
|
20241213,185100,168472330,7990,7990,7990,7990,0
|
|
20241213,185000,168472330,7990,7990,7990,7990,0
|
|
20241213,184900,168472330,7990,7990,7990,7990,0
|
|
20241213,184800,168472330,7990,7990,7990,7990,0
|
|
20241213,184700,168472330,7990,7990,7990,7990,0
|
|
20241213,184600,168472330,7990,7990,7990,7990,0
|
|
20241213,184500,168472330,7990,7990,7990,7990,0
|
|
20241213,184400,168472330,7990,7990,7990,7990,0
|
|
20241213,184300,168472330,7990,7990,7990,7990,0
|
|
20241213,184200,168472330,7990,7990,7990,7990,0
|
|
20241213,184100,168472330,7990,7990,7990,7990,0
|
|
20241213,184000,168472330,7990,7990,7990,7990,0
|
|
20241213,183900,168472330,7990,7990,7990,7990,0
|
|
20241213,183800,168472330,7990,7990,7990,7990,0
|
|
20241213,183700,168472330,7990,7990,7990,7990,0
|
|
20241213,183600,168472330,7990,7990,7990,7990,0
|
|
20241213,183500,168472330,7990,7990,7990,7990,0
|
|
20241213,183400,168472330,7990,7990,7990,7990,0
|
|
20241213,183300,168472330,7990,7990,7990,7990,0
|
|
20241213,183200,168472330,7990,7990,7990,7990,0
|
|
20241213,183100,168472330,7990,7990,7990,7990,0
|
|
20241213,183000,168472330,7990,7990,7990,7990,0
|
|
20241213,182900,168472330,7990,7990,7990,7990,0
|
|
20241213,182800,168472330,7990,7990,7990,7990,0
|
|
20241213,182700,168472330,7990,7990,7990,7990,0
|
|
20241213,182600,168472330,7990,7990,7990,7990,0
|
|
20241213,182500,168472330,7990,7990,7990,7990,0
|
|
20241213,182400,168472330,7990,7990,7990,7990,0
|
|
20241213,182300,168472330,7990,7990,7990,7990,0
|
|
20241213,182200,168472330,7990,7990,7990,7990,1324
|
|
20241213,182100,168472330,7990,7990,7990,7990,0
|
|
20241213,182000,168472330,7990,7990,7990,7990,0
|
|
20241213,181900,168472330,7990,7990,7990,7990,0
|
|
20241213,181800,168472330,7990,7990,7990,7990,0
|
|
20241213,181700,168472330,7990,7990,7990,7990,0
|
|
20241213,181600,168472330,7990,7990,7990,7990,0
|
|
20241213,181500,168472330,7990,7990,7990,7990,0
|
|
20241213,181400,168472330,7990,7990,7990,7990,0
|
|
20241213,181300,168472330,7990,7990,7990,7990,0
|
|
20241213,181200,168472330,7990,7990,7990,7990,0
|
|
20241213,181100,168472330,7990,7990,7990,7990,0
|
|
20241213,181000,168472330,7990,7990,7990,7990,0
|
|
20241213,180900,168472330,7990,7990,7990,7990,0
|
|
20241213,180800,168472330,7990,7990,7990,7990,0
|
|
20241213,180700,168472330,7990,7990,7990,7990,0
|
|
20241213,180600,168472330,7990,7990,7990,7990,0
|
|
20241213,180500,168472330,7990,7990,7990,7990,0
|
|
20241213,180400,168472330,7990,7990,7990,7990,0
|
|
20241213,180300,168472330,7990,7990,7990,7990,0
|
|
20241213,180200,168472330,7990,7990,7990,7990,0
|
|
20241213,180100,168472330,7990,7990,7990,7990,0
|
|
20241213,180000,168472330,7990,7990,7990,7990,0
|
|
20241213,175900,168472330,7990,7990,7990,7990,0
|
|
20241213,175800,168472330,7990,7990,7990,7990,0
|
|
20241213,175700,168472330,7990,7990,7990,7990,0
|
|
20241213,175600,168472330,7990,7990,7990,7990,0
|
|
20241213,175500,168472330,7990,7990,7990,7990,0
|
|
20241213,175400,168472330,7990,7990,7990,7990,0
|
|
20241213,175300,168472330,7990,7990,7990,7990,0
|
|
20241213,175200,168472330,7990,7990,7990,7990,1324
|
|
20241213,175100,168472330,7990,7990,7990,7990,0
|
|
20241213,175000,168472330,7990,7990,7990,7990,0
|
|
20241213,174900,168472330,7990,7990,7990,7990,0
|
|
20241213,174800,168472330,7990,7990,7990,7990,0
|
|
20241213,174700,168472330,7990,7990,7990,7990,0
|
|
20241213,174600,168472330,7990,7990,7990,7990,0
|
|
20241213,174500,168472330,7990,7990,7990,7990,0
|
|
20241213,174400,168472330,7990,7990,7990,7990,0
|
|
20241213,174300,168472330,7990,7990,7990,7990,0
|
|
20241213,174200,168472330,7990,7990,7990,7990,0
|
|
20241213,174100,168472330,7990,7990,7990,7990,0
|
|
20241213,174000,168472330,7990,7990,7990,7990,0
|
|
20241213,173900,168472330,7990,7990,7990,7990,0
|
|
20241213,173800,168472330,7990,7990,7990,7990,0
|
|
20241213,173700,168472330,7990,7990,7990,7990,0
|
|
20241213,173600,168472330,7990,7990,7990,7990,0
|
|
20241213,173500,168472330,7990,7990,7990,7990,0
|
|
20241213,173400,168472330,7990,7990,7990,7990,0
|
|
20241213,173300,168472330,7990,7990,7990,7990,0
|
|
20241213,173200,168472330,7990,7990,7990,7990,0
|
|
20241213,173100,168472330,7990,7990,7990,7990,0
|
|
20241213,173000,168472330,7990,7990,7990,7990,0
|
|
20241213,172900,168472330,7990,7990,7990,7990,0
|
|
20241213,172800,168472330,7990,7990,7990,7990,0
|
|
20241213,172700,168472330,7990,7990,7990,7990,0
|
|
20241213,172600,168472330,7990,7990,7990,7990,0
|
|
20241213,172500,168472330,7990,7990,7990,7990,0
|
|
20241213,172400,168472330,7990,7990,7990,7990,0
|
|
20241213,172300,168472330,7990,7990,7990,7990,0
|
|
20241213,172200,168472330,7990,7990,7990,7990,1324
|
|
20241213,172100,168472330,7990,7990,7990,7990,0
|
|
20241213,172000,168472330,7990,7990,7990,7990,0
|
|
20241213,171900,168472330,7990,7990,7990,7990,0
|
|
20241213,171800,168472330,7990,7990,7990,7990,0
|
|
20241213,171700,168472330,7990,7990,7990,7990,0
|
|
20241213,171600,168472330,7990,7990,7990,7990,0
|
|
20241213,171500,168472330,7990,7990,7990,7990,0
|
|
20241213,171400,168472330,7990,7990,7990,7990,0
|
|
20241213,171300,168472330,7990,7990,7990,7990,0
|
|
20241213,171200,168472330,7990,7990,7990,7990,0
|
|
20241213,171100,168472330,7990,7990,7990,7990,0
|
|
20241213,171000,168472330,7990,7990,7990,7990,0
|
|
20241213,170900,168472330,7990,7990,7990,7990,0
|
|
20241213,170800,168472330,7990,7990,7990,7990,0
|
|
20241213,170700,168472330,7990,7990,7990,7990,0
|
|
20241213,170600,168472330,7990,7990,7990,7990,0
|
|
20241213,170500,168472330,7990,7990,7990,7990,0
|
|
20241213,170400,168472330,7990,7990,7990,7990,0
|
|
20241213,170300,168472330,7990,7990,7990,7990,0
|
|
20241213,170200,168472330,7990,7990,7990,7990,0
|
|
20241213,170100,168472330,7990,7990,7990,7990,0
|
|
20241213,170000,168472330,7990,7990,7990,7990,0
|
|
20241213,165900,168472330,7990,7990,7990,7990,0
|
|
20241213,165800,168472330,7990,7990,7990,7990,0
|
|
20241213,165700,168472330,7990,7990,7990,7990,0
|
|
20241213,165600,168472330,7990,7990,7990,7990,0
|
|
20241213,165500,168472330,7990,7990,7990,7990,0
|
|
20241213,165400,168472330,7990,7990,7990,7990,0
|
|
20241213,165300,168472330,7990,7990,7990,7990,0
|
|
20241213,165200,168472330,7990,7990,7990,7990,1324
|
|
20241213,165100,168472330,7990,7990,7990,7990,0
|
|
20241213,165000,168472330,7990,7990,7990,7990,0
|
|
20241213,164900,168472330,7990,7990,7990,7990,0
|
|
20241213,164800,168472330,7990,7990,7990,7990,0
|
|
20241213,164700,168472330,7990,7990,7990,7990,0
|
|
20241213,164600,168472330,7990,7990,7990,7990,0
|
|
20241213,164500,168472330,7990,7990,7990,7990,0
|
|
20241213,164400,168472330,7990,7990,7990,7990,0
|
|
20241213,164300,168472330,7990,7990,7990,7990,0
|
|
20241213,164200,168472330,7990,7990,7990,7990,0
|
|
20241213,164100,168472330,7990,7990,7990,7990,0
|
|
20241213,164000,168472330,7990,7990,7990,7990,0
|
|
20241213,163900,168472330,7990,7990,7990,7990,0
|
|
20241213,163800,168472330,7990,7990,7990,7990,0
|
|
20241213,163700,168472330,7990,7990,7990,7990,0
|
|
20241213,163600,168472330,7990,7990,7990,7990,0
|
|
20241213,163500,168472330,7990,7990,7990,7990,0
|
|
20241213,163400,168472330,7990,7990,7990,7990,0
|
|
20241213,163300,168472330,7990,7990,7990,7990,0
|
|
20241213,163200,168472330,7990,7990,7990,7990,0
|
|
20241213,163100,168472330,7990,7990,7990,7990,0
|
|
20241213,163000,168472330,7990,7990,7990,7990,0
|
|
20241213,162900,168472330,7990,7990,7990,7990,0
|
|
20241213,162800,168472330,7990,7990,7990,7990,0
|
|
20241213,162700,168472330,7990,7990,7990,7990,0
|
|
20241213,162600,168472330,7990,7990,7990,7990,0
|
|
20241213,162500,168472330,7990,7990,7990,7990,0
|
|
20241213,162400,168472330,7990,7990,7990,7990,0
|
|
20241213,162300,168472330,7990,7990,7990,7990,0
|
|
20241213,162200,168472330,7990,7990,7990,7990,1324
|
|
20241213,162100,168472330,7990,7990,7990,7990,0
|
|
20241213,162000,168472330,7990,7990,7990,7990,0
|
|
20241213,161900,168472330,7990,7990,7990,7990,0
|
|
20241213,161800,168472330,7990,7990,7990,7990,0
|
|
20241213,161700,168472330,7990,7990,7990,7990,0
|
|
20241213,161600,168472330,7990,7990,7990,7990,0
|
|
20241213,161500,168472330,7990,7990,7990,7990,0
|
|
20241213,161400,168472330,7990,7990,7990,7990,0
|
|
20241213,161300,168472330,7990,7990,7990,7990,0
|
|
20241213,161200,168472330,7990,7990,7990,7990,0
|
|
20241213,161100,168472330,7990,7990,7990,7990,0
|
|
20241213,161000,168472330,7990,7990,7990,7990,0
|
|
20241213,160900,168472330,7990,7990,7990,7990,0
|
|
20241213,160800,168472330,7990,7990,7990,7990,0
|
|
20241213,160700,168472330,7990,7990,7990,7990,0
|
|
20241213,160600,168472330,7990,7990,7990,7990,0
|
|
20241213,160500,168472330,7990,7990,7990,7990,0
|
|
20241213,160400,168472330,7990,7990,7990,7990,0
|
|
20241213,160300,168472330,7990,7990,7990,7990,0
|
|
20241213,160200,168472330,7990,7990,7990,7990,0
|
|
20241213,160100,168472330,7990,7990,7990,7990,0
|
|
20241213,160000,168472330,7990,7990,7990,7990,0
|
|
20241213,155900,168472330,7990,7990,7990,7990,0
|
|
20241213,155800,168472330,7990,7990,7990,7990,0
|
|
20241213,155700,168472330,7990,7990,7990,7990,0
|
|
20241213,155600,168472330,7990,7990,7990,7990,0
|
|
20241213,155500,168472330,7990,7990,7990,7990,0
|
|
20241213,155400,168472330,7990,7990,7990,7990,0
|
|
20241213,155300,168472330,7990,7990,7990,7990,0
|
|
20241213,155200,168472330,7990,7990,7990,7990,1324
|
|
20241213,155100,168472330,7990,7990,7990,7990,0
|
|
20241213,155000,168472330,7990,7990,7990,7990,0
|
|
20241213,154900,168472330,7990,7990,7990,7990,0
|
|
20241213,154800,168472330,7990,7990,7990,7990,0
|
|
20241213,154700,168472330,7990,7990,7990,7990,0
|
|
20241213,154600,168472330,7990,7990,7990,7990,0
|
|
20241213,154500,168472330,7990,7990,7990,7990,0
|
|
20241213,154400,168472330,7990,7990,7990,7990,0
|
|
20241213,154300,168472330,7990,7990,7990,7990,0
|
|
20241213,154200,168472330,7990,7990,7990,7990,0
|
|
20241213,154100,168472330,7990,7990,7990,7990,0
|
|
20241213,154000,168472330,7990,7990,7990,7990,0
|
|
20241213,153900,168472330,7990,7990,7990,7990,0
|
|
20241213,153800,168472330,7990,7990,7990,7990,0
|
|
20241213,153700,168472330,7990,7990,7990,7990,0
|
|
20241213,153600,168472330,7990,7990,7990,7990,0
|
|
20241213,153500,168472330,7990,7990,7990,7990,0
|
|
20241213,153400,168472330,7990,7990,7990,7990,0
|
|
20241213,153300,168472330,7990,7990,7990,7990,0
|
|
20241213,153200,168472330,7990,7990,7990,7990,0
|
|
20241213,153100,168472330,7990,7990,7990,7990,0
|
|
20241213,153000,168472330,7990,7990,7990,7990,1324
|
|
20241213,152900,157893570,8080,8080,8080,8080,0
|
|
20241213,152800,157893570,8080,8080,8080,8080,0
|
|
20241213,152700,157893570,8080,8080,8080,8080,0
|
|
20241213,152600,157893570,8080,8080,8080,8080,0
|
|
20241213,152500,157893570,8080,8080,8080,8080,0
|
|
20241213,152400,157893570,8080,8080,8080,8080,0
|
|
20241213,152300,157893570,8080,8080,8080,8080,0
|
|
20241213,152200,157893570,8080,8080,8080,8080,0
|
|
20241213,152100,157893570,8080,8080,8080,8080,0
|
|
20241213,152000,157893570,8080,8080,8080,8080,0
|
|
20241213,151900,157893570,8080,8080,8160,8080,1588
|
|
20241213,151800,145045830,8090,8090,8090,8060,860
|
|
20241213,151700,138111070,8090,8100,8100,8090,622
|
|
20241213,151600,133078990,8170,8170,8170,8170,71
|
|
20241213,151500,132498920,8090,8140,8180,8090,332
|
|
20241213,151400,129804660,8130,8110,8180,8110,422
|
|
20241213,151300,126361850,8100,8080,8100,8080,434
|
|
20241213,151200,122849950,8070,8070,8070,8070,12
|
|
20241213,151100,122753110,8010,8010,8010,8010,0
|
|
20241213,151000,122753110,8010,8010,8010,8010,0
|
|
20241213,150900,122753110,8010,8010,8010,8010,0
|
|
20241213,150800,122753110,8010,8010,8010,8010,0
|
|
20241213,150700,122753110,8010,8010,8010,8010,26
|
|
20241213,150600,122544850,8060,8040,8060,8040,2
|
|
20241213,150500,122528750,8010,8100,8100,8010,163
|
|
20241213,150400,121214040,8040,8050,8100,8040,2979
|
|
20241213,150300,97169840,8030,8030,8030,8030,60
|
|
20241213,150200,96688040,8050,8050,8050,8050,36
|
|
20241213,150100,96398240,8060,8040,8060,8040,189
|
|
20241213,150000,94876040,8040,8020,8040,8020,166
|
|
20241213,145900,93542130,8030,8000,8030,8000,1036
|
|
20241213,145800,85253690,8000,8000,8000,8000,5
|
|
20241213,145700,85213690,8000,7950,8000,7950,867
|
|
20241213,145600,78286810,7900,7900,7900,7900,0
|
|
20241213,145500,78286810,7900,7940,7940,7900,1500
|
|
20241213,145400,66414630,8000,8000,8000,8000,0
|
|
20241213,145300,66414630,8000,8000,8000,8000,0
|
|
20241213,145200,66414630,8000,7990,8000,7990,50
|
|
20241213,145100,66014650,8000,8000,8000,8000,0
|
|
20241213,145000,66014650,8000,8000,8000,8000,0
|
|
20241213,144900,66014650,8000,8000,8000,8000,0
|
|
20241213,144800,66014650,8000,8000,8000,8000,0
|
|
20241213,144700,66014650,8000,8000,8000,8000,0
|
|
20241213,144600,66014650,8000,8000,8000,8000,0
|
|
20241213,144500,66014650,8000,8000,8000,8000,0
|
|
20241213,144400,66014650,8000,8000,8000,8000,0
|
|
20241213,144300,66014650,8000,8000,8000,8000,0
|
|
20241213,144200,66014650,8000,8000,8000,8000,0
|
|
20241213,144100,66014650,8000,7990,8000,7990,10
|
|
20241213,144000,65934690,8000,8000,8000,8000,0
|
|
20241213,143900,65934690,8000,8000,8000,8000,0
|
|
20241213,143800,65934690,8000,7990,8000,7990,191
|
|
20241213,143700,64408440,8010,8010,8010,8010,0
|
|
20241213,143600,64408440,8010,8010,8010,8010,0
|
|
20241213,143500,64408440,8010,8010,8010,8010,0
|
|
20241213,143400,64408440,8010,8010,8010,8010,0
|
|
20241213,143300,64408440,8010,8010,8010,8010,0
|
|
20241213,143200,64408440,8010,8010,8010,8010,0
|
|
20241213,143100,64408440,8010,8010,8010,8010,0
|
|
20241213,143000,64408440,8010,8010,8010,8010,0
|
|
20241213,142900,64408440,8010,8010,8010,8010,0
|
|
20241213,142800,64408440,8010,8010,8010,8010,1
|
|
20241213,142700,64400430,7980,7980,7980,7980,0
|
|
20241213,142600,64400430,7980,7960,7980,7960,197
|
|
20241213,142500,62830500,7920,7920,7920,7920,0
|
|
20241213,142400,62830500,7920,7920,7920,7920,30
|
|
20241213,142300,62592900,7920,7920,7920,7920,31
|
|
20241213,142200,62347380,7920,7920,7920,7920,0
|
|
20241213,142100,62347380,7920,7920,7920,7920,0
|
|
20241213,142000,62347380,7920,7930,7930,7920,300
|
|
20241213,141900,59971080,7920,7920,7920,7920,0
|
|
20241213,141800,59971080,7920,7920,7920,7920,0
|
|
20241213,141700,59971080,7920,7920,7920,7920,0
|
|
20241213,141600,59971080,7920,7920,7920,7920,0
|
|
20241213,141500,59971080,7920,7920,7920,7920,0
|
|
20241213,141400,59971080,7920,7920,7920,7920,0
|
|
20241213,141300,59971080,7920,7930,7930,7920,29
|
|
20241213,141200,59741210,7920,7920,7920,7920,300
|
|
20241213,141100,57365210,7920,7920,7920,7920,0
|
|
20241213,141000,57365210,7920,7920,7920,7920,0
|
|
20241213,140900,57365210,7920,7920,7920,7920,0
|
|
20241213,140800,57365210,7920,8000,8000,7920,496
|
|
20241213,140700,53404850,8000,8000,8000,8000,98
|
|
20241213,140600,52620850,8000,8000,8000,8000,20
|
|
20241213,140500,52460850,8000,8000,8000,8000,0
|
|
20241213,140400,52460850,8000,8000,8000,8000,0
|
|
20241213,140300,52460850,8000,8040,8040,8000,665
|
|
20241213,140200,47114950,8040,8060,8070,8000,682
|
|
20241213,140100,41625200,8060,8060,8060,8060,1
|
|
20241213,140000,41617140,8000,7920,8010,7920,785
|
|
20241213,135900,35341210,7880,7880,7880,7880,0
|
|
20241213,135800,35341210,7880,7880,7880,7880,51
|
|
20241213,135700,34939330,7870,7870,7870,7870,20
|
|
20241213,135600,34781930,7870,7870,7870,7870,34
|
|
20241213,135500,34514350,7870,7870,7870,7870,20
|
|
20241213,135400,34356950,7870,7840,7870,7840,71
|
|
20241213,135300,33798440,7870,7870,7870,7870,1
|
|
20241213,135200,33790570,7820,7820,7820,7820,0
|
|
20241213,135100,33790570,7820,7820,7820,7820,0
|
|
20241213,135000,33790570,7820,7820,7820,7820,0
|
|
20241213,134900,33790570,7820,7820,7820,7820,0
|
|
20241213,134800,33790570,7820,7820,7820,7820,259
|
|
20241213,134700,31765190,7820,7830,7830,7820,66
|
|
20241213,134600,31248720,7820,7810,7820,7810,310
|
|
20241213,134500,28827100,7730,7730,7730,7730,0
|
|
20241213,134400,28827100,7730,7730,7730,7730,0
|
|
20241213,134300,28827100,7730,7730,7730,7730,0
|
|
20241213,134200,28827100,7730,7730,7730,7730,0
|
|
20241213,134100,28827100,7730,7730,7730,7730,0
|
|
20241213,134000,28827100,7730,7730,7730,7730,0
|
|
20241213,133900,28827100,7730,7730,7730,7730,0
|
|
20241213,133800,28827100,7730,7730,7730,7730,0
|
|
20241213,133700,28827100,7730,7730,7730,7730,0
|
|
20241213,133600,28827100,7730,7730,7730,7730,0
|
|
20241213,133500,28827100,7730,7730,7730,7730,0
|
|
20241213,133400,28827100,7730,7730,7730,7730,0
|
|
20241213,133300,28827100,7730,7730,7730,7730,0
|
|
20241213,133200,28827100,7730,7730,7740,7730,160
|
|
20241213,133100,27590270,7730,7730,7730,7730,0
|
|
20241213,133000,27590270,7730,7730,7730,7730,0
|
|
20241213,132900,27590270,7730,7730,7730,7730,0
|
|
20241213,132800,27590270,7730,7730,7730,7730,0
|
|
20241213,132700,27590270,7730,7730,7730,7730,0
|
|
20241213,132600,27590270,7730,7730,7730,7730,0
|
|
20241213,132500,27590270,7730,7730,7730,7730,0
|
|
20241213,132400,27590270,7730,7730,7730,7730,0
|
|
20241213,132300,27590270,7730,7730,7730,7730,0
|
|
20241213,132200,27590270,7730,7730,7730,7730,2
|
|
20241213,132100,27574810,7700,7700,7700,7700,0
|
|
20241213,132000,27574810,7700,7700,7700,7700,0
|
|
20241213,131900,27574810,7700,7700,7700,7700,0
|
|
20241213,131800,27574810,7700,7700,7700,7700,0
|
|
20241213,131700,27574810,7700,7700,7700,7700,0
|
|
20241213,131600,27574810,7700,7700,7700,7700,0
|
|
20241213,131500,27574810,7700,7700,7700,7700,0
|
|
20241213,131400,27574810,7700,7700,7700,7700,0
|
|
20241213,131300,27574810,7700,7700,7700,7700,0
|
|
20241213,131200,27574810,7700,7700,7700,7700,0
|
|
20241213,131100,27574810,7700,7700,7700,7700,0
|
|
20241213,131000,27574810,7700,7700,7700,7700,0
|
|
20241213,130900,27574810,7700,7700,7700,7700,0
|
|
20241213,130800,27574810,7700,7700,7700,7700,0
|
|
20241213,130700,27574810,7700,7700,7700,7700,0
|
|
20241213,130600,27574810,7700,7700,7700,7700,0
|
|
20241213,130500,27574810,7700,7700,7700,7700,0
|
|
20241213,130400,27574810,7700,7700,7700,7700,0
|
|
20241213,130300,27574810,7700,7700,7700,7700,0
|
|
20241213,130200,27574810,7700,7700,7700,7700,0
|
|
20241213,130100,27574810,7700,7700,7700,7700,0
|
|
20241213,130000,27574810,7700,7700,7700,7700,0
|
|
20241213,125900,27574810,7700,7700,7700,7700,0
|
|
20241213,125800,27574810,7700,7700,7700,7700,0
|
|
20241213,125700,27574810,7700,7700,7700,7700,0
|
|
20241213,125600,27574810,7700,7700,7700,7700,0
|
|
20241213,125500,27574810,7700,7700,7700,7700,0
|
|
20241213,125400,27574810,7700,7700,7700,7700,0
|
|
20241213,125300,27574810,7700,7700,7700,7700,10
|
|
20241213,125200,27497810,7750,7750,7750,7750,0
|
|
20241213,125100,27497810,7750,7750,7750,7750,20
|
|
20241213,125000,27342810,7690,7690,7690,7690,0
|
|
20241213,124900,27342810,7690,7690,7690,7690,0
|
|
20241213,124800,27342810,7690,7690,7690,7690,276
|
|
20241213,124700,25220370,7680,7680,7680,7680,0
|
|
20241213,124600,25220370,7680,7680,7680,7680,0
|
|
20241213,124500,25220370,7680,7680,7680,7680,0
|
|
20241213,124400,25220370,7680,7680,7680,7680,0
|
|
20241213,124300,25220370,7680,7680,7680,7680,0
|
|
20241213,124200,25220370,7680,7680,7680,7680,0
|
|
20241213,124100,25220370,7680,7680,7680,7680,0
|
|
20241213,124000,25220370,7680,7680,7680,7680,0
|
|
20241213,123900,25220370,7680,7680,7680,7680,0
|
|
20241213,123800,25220370,7680,7680,7680,7680,0
|
|
20241213,123700,25220370,7680,7680,7680,7680,0
|
|
20241213,123600,25220370,7680,7680,7680,7680,0
|
|
20241213,123500,25220370,7680,7680,7680,7680,9
|
|
20241213,123400,25151250,7670,7660,7670,7660,670
|
|
20241213,123300,20019000,7660,7660,7660,7660,0
|
|
20241213,123200,20019000,7660,7660,7660,7660,0
|
|
20241213,123100,20019000,7660,7660,7660,7660,0
|
|
20241213,123000,20019000,7660,7660,7660,7660,0
|
|
20241213,122900,20019000,7660,7660,7660,7660,0
|
|
20241213,122800,20019000,7660,7660,7660,7660,0
|
|
20241213,122700,20019000,7660,7660,7660,7660,0
|
|
20241213,122600,20019000,7660,7660,7660,7660,0
|
|
20241213,122500,20019000,7660,7660,7660,7660,0
|
|
20241213,122400,20019000,7660,7660,7660,7660,0
|
|
20241213,122300,20019000,7660,7660,7660,7660,0
|
|
20241213,122200,20019000,7660,7660,7660,7660,0
|
|
20241213,122100,20019000,7660,7660,7660,7660,0
|
|
20241213,122000,20019000,7660,7650,7660,7650,93
|
|
20241213,121900,19306890,7660,7660,7660,7660,0
|
|
20241213,121800,19306890,7660,7680,7680,7660,602
|
|
20241213,121700,14689030,7690,7690,7690,7690,0
|
|
20241213,121600,14689030,7690,7680,7690,7680,159
|
|
20241213,121500,13467860,7690,7700,7700,7690,80
|
|
20241213,121400,12852610,7710,7710,7710,7710,0
|
|
20241213,121300,12852610,7710,7710,7710,7710,0
|
|
20241213,121200,12852610,7710,7730,7730,7710,424
|
|
20241213,121100,9582820,7750,7750,7750,7750,0
|
|
20241213,121000,9582820,7750,7750,7750,7750,0
|
|
20241213,120900,9582820,7750,7760,7760,7750,50
|
|
20241213,120800,9195220,7750,7750,7750,7750,0
|
|
20241213,120700,9195220,7750,7750,7750,7750,0
|
|
20241213,120600,9195220,7750,7750,7750,7750,0
|
|
20241213,120500,9195220,7750,7750,7750,7750,0
|
|
20241213,120400,9195220,7750,7750,7750,7750,0
|
|
20241213,120300,9195220,7750,7750,7750,7750,0
|
|
20241213,120200,9195220,7750,7750,7750,7750,0
|
|
20241213,120100,9195220,7750,7750,7750,7750,0
|
|
20241213,120000,9195220,7750,7750,7750,7750,0
|
|
20241213,115900,9195220,7750,7750,7750,7750,0
|
|
20241213,115800,9195220,7750,7750,7750,7750,0
|
|
20241213,115700,9195220,7750,7750,7750,7750,0
|
|
20241213,115600,9195220,7750,7750,7750,7750,0
|
|
20241213,115500,9195220,7750,7750,7750,7750,0
|
|
20241213,115400,9195220,7750,7750,7750,7750,0
|
|
20241213,115300,9195220,7750,7750,7750,7750,0
|
|
20241213,115200,9195220,7750,7750,7750,7750,0
|
|
20241213,115100,9195220,7750,7750,7750,7750,0
|
|
20241213,115000,9195220,7750,7750,7750,7750,0
|
|
20241213,114900,9195220,7750,7750,7750,7750,0
|
|
20241213,114800,9195220,7750,7750,7750,7750,0
|
|
20241213,114700,9195220,7750,7750,7750,7750,0
|
|
20241213,114600,9195220,7750,7750,7750,7750,0
|
|
20241213,114500,9195220,7750,7750,7750,7750,0
|
|
20241213,114400,9195220,7750,7750,7750,7750,0
|
|
20241213,114300,9195220,7750,7750,7750,7750,0
|
|
20241213,114200,9195220,7750,7750,7750,7750,0
|
|
20241213,114100,9195220,7750,7750,7750,7750,0
|
|
20241213,114000,9195220,7750,7750,7750,7750,0
|
|
20241213,113900,9195220,7750,7750,7750,7750,0
|
|
20241213,113800,9195220,7750,7750,7750,7750,0
|
|
20241213,113700,9195220,7750,7750,7750,7750,0
|
|
20241213,113600,9195220,7750,7750,7750,7750,0
|
|
20241213,113500,9195220,7750,7750,7750,7750,0
|
|
20241213,113400,9195220,7750,7750,7750,7750,0
|
|
20241213,113300,9195220,7750,7740,7750,7740,162
|
|
20241213,113200,7940720,7720,7720,7720,7720,0
|
|
20241213,113100,7940720,7720,7720,7720,7720,0
|
|
20241213,113000,7940720,7720,7720,7720,7720,25
|
|
20241213,112900,7747720,7720,7720,7720,7720,0
|
|
20241213,112800,7747720,7720,7720,7720,7720,0
|
|
20241213,112700,7747720,7720,7720,7720,7720,0
|
|
20241213,112600,7747720,7720,7720,7720,7720,0
|
|
20241213,112500,7747720,7720,7720,7720,7720,0
|
|
20241213,112400,7747720,7720,7720,7720,7720,0
|
|
20241213,112300,7747720,7720,7720,7720,7720,0
|
|
20241213,112200,7747720,7720,7720,7720,7720,0
|
|
20241213,112100,7747720,7720,7720,7720,7720,0
|
|
20241213,112000,7747720,7720,7720,7720,7720,0
|
|
20241213,111900,7747720,7720,7720,7720,7720,0
|
|
20241213,111800,7747720,7720,7720,7720,7720,0
|
|
20241213,111700,7747720,7720,7720,7720,7720,0
|
|
20241213,111600,7747720,7720,7720,7720,7720,0
|
|
20241213,111500,7747720,7720,7720,7720,7720,0
|
|
20241213,111400,7747720,7720,7720,7720,7720,0
|
|
20241213,111300,7747720,7720,7720,7720,7720,0
|
|
20241213,111200,7747720,7720,7720,7720,7720,25
|
|
20241213,111100,7554720,7720,7720,7720,7720,0
|
|
20241213,111000,7554720,7720,7720,7720,7720,0
|
|
20241213,110900,7554720,7720,7720,7720,7720,0
|
|
20241213,110800,7554720,7720,7720,7720,7720,0
|
|
20241213,110700,7554720,7720,7720,7720,7720,0
|
|
20241213,110600,7554720,7720,7720,7720,7720,0
|
|
20241213,110500,7554720,7720,7720,7720,7720,0
|
|
20241213,110400,7554720,7720,7720,7720,7720,0
|
|
20241213,110300,7554720,7720,7720,7720,7720,0
|
|
20241213,110200,7554720,7720,7720,7720,7720,0
|
|
20241213,110100,7554720,7720,7720,7720,7720,0
|
|
20241213,110000,7554720,7720,7720,7750,7720,401
|
|
20241213,105900,4456660,7720,7720,7720,7720,0
|
|
20241213,105800,4456660,7720,7720,7720,7720,0
|
|
20241213,105700,4456660,7720,7720,7720,7720,1
|
|
20241213,105600,4448940,7720,7720,7720,7720,0
|
|
20241213,105500,4448940,7720,7720,7720,7720,0
|
|
20241213,105400,4448940,7720,7720,7720,7720,0
|
|
20241213,105300,4448940,7720,7720,7720,7720,0
|
|
20241213,105200,4448940,7720,7720,7720,7720,0
|
|
20241213,105100,4448940,7720,7720,7720,7720,0
|
|
20241213,105000,4448940,7720,7720,7720,7720,0
|
|
20241213,104900,4448940,7720,7720,7720,7720,0
|
|
20241213,104800,4448940,7720,7720,7720,7720,0
|
|
20241213,104700,4448940,7720,7720,7720,7720,0
|
|
20241213,104600,4448940,7720,7720,7720,7720,0
|
|
20241213,104500,4448940,7720,7720,7720,7720,0
|
|
20241213,104400,4448940,7720,7720,7720,7720,0
|
|
20241213,104300,4448940,7720,7720,7720,7720,0
|
|
20241213,104200,4448940,7720,7720,7720,7720,0
|
|
20241213,104100,4448940,7720,7720,7720,7720,0
|
|
20241213,104000,4448940,7720,7720,7720,7720,0
|
|
20241213,103900,4448940,7720,7720,7720,7720,0
|
|
20241213,103800,4448940,7720,7720,7720,7720,0
|
|
20241213,103700,4448940,7720,7720,7720,7720,0
|
|
20241213,103600,4448940,7720,7720,7720,7720,0
|
|
20241213,103500,4448940,7720,7720,7720,7720,0
|
|
20241213,103400,4448940,7720,7720,7720,7720,0
|
|
20241213,103300,4448940,7720,7720,7720,7720,0
|
|
20241213,103200,4448940,7720,7720,7720,7720,1
|
|
20241213,103100,4441220,7690,7690,7690,7690,0
|
|
20241213,103000,4441220,7690,7690,7690,7690,0
|
|
20241213,102900,4441220,7690,7690,7690,7690,8
|
|
20241213,102800,4379700,7690,7690,7690,7690,0
|
|
20241213,102700,4379700,7690,7690,7690,7690,0
|
|
20241213,102600,4379700,7690,7690,7690,7690,0
|
|
20241213,102500,4379700,7690,7690,7690,7690,0
|
|
20241213,102400,4379700,7690,7690,7690,7690,0
|
|
20241213,102300,4379700,7690,7690,7690,7690,0
|
|
20241213,102200,4379700,7690,7690,7690,7690,0
|
|
20241213,102100,4379700,7690,7690,7690,7690,0
|
|
20241213,102000,4379700,7690,7710,7710,7690,111
|
|
20241213,101900,3525300,7710,7710,7710,7710,0
|
|
20241213,101800,3525300,7710,7710,7710,7710,0
|
|
20241213,101700,3525300,7710,7710,7710,7710,0
|
|
20241213,101600,3525300,7710,7710,7710,7710,0
|
|
20241213,101500,3525300,7710,7710,7710,7710,0
|
|
20241213,101400,3525300,7710,7710,7710,7710,0
|
|
20241213,101300,3525300,7710,7710,7710,7710,0
|
|
20241213,101200,3525300,7710,7710,7710,7710,0
|
|
20241213,101100,3525300,7710,7710,7710,7710,0
|
|
20241213,101000,3525300,7710,7710,7710,7710,0
|
|
20241213,100900,3525300,7710,7710,7710,7710,0
|
|
20241213,100800,3525300,7710,7710,7710,7710,0
|
|
20241213,100700,3525300,7710,7720,7720,7710,54
|
|
20241213,100600,3108460,7720,7720,7720,7720,0
|
|
20241213,100500,3108460,7720,7720,7720,7720,0
|
|
20241213,100400,3108460,7720,7720,7720,7720,0
|
|
20241213,100300,3108460,7720,7720,7720,7720,0
|
|
20241213,100200,3108460,7720,7720,7720,7720,0
|
|
20241213,100100,3108460,7720,7720,7720,7720,0
|
|
20241213,100000,3108460,7720,7720,7720,7720,0
|
|
20241213,095900,3108460,7720,7720,7720,7720,0
|
|
20241213,095800,3108460,7720,7720,7720,7720,0
|
|
20241213,095700,3108460,7720,7720,7720,7720,0
|
|
20241213,095600,3108460,7720,7720,7720,7720,0
|
|
20241213,095500,3108460,7720,7720,7720,7720,1
|
|
20241213,095400,3100740,7720,7720,7720,7720,0
|
|
20241213,095300,3100740,7720,7720,7720,7720,0
|
|
20241213,095200,3100740,7720,7720,7720,7720,0
|
|
20241213,095100,3100740,7720,7720,7720,7720,0
|
|
20241213,095000,3100740,7720,7720,7720,7720,0
|
|
20241213,094900,3100740,7720,7720,7720,7720,0
|
|
20241213,094800,3100740,7720,7720,7720,7720,0
|
|
20241213,094700,3100740,7720,7720,7720,7720,0
|
|
20241213,094600,3100740,7720,7720,7720,7720,0
|
|
20241213,094500,3100740,7720,7720,7720,7720,0
|
|
20241213,094400,3100740,7720,7720,7720,7720,2
|
|
20241213,094300,3085300,7720,7720,7720,7720,2
|
|
20241213,094200,3069860,7720,7720,7720,7720,0
|
|
20241213,094100,3069860,7720,7720,7720,7720,0
|
|
20241213,094000,3069860,7720,7720,7720,7720,73
|
|
20241213,093900,2506300,7720,7720,7720,7720,0
|
|
20241213,093800,2506300,7720,7720,7720,7720,0
|
|
20241213,093700,2506300,7720,7720,7720,7720,0
|
|
20241213,093600,2506300,7720,7720,7720,7720,0
|
|
20241213,093500,2506300,7720,7720,7720,7720,0
|
|
20241213,093400,2506300,7720,7720,7720,7720,0
|
|
20241213,093300,2506300,7720,7720,7720,7720,0
|
|
20241213,093200,2506300,7720,7720,7720,7720,1
|
|
20241213,093100,2498580,7720,7720,7720,7720,0
|
|
20241213,093000,2498580,7720,7720,7720,7720,170
|
|
20241213,092900,1186180,7700,7700,7700,7700,0
|
|
20241213,092800,1186180,7700,7700,7700,7700,0
|
|
20241213,092700,1186180,7700,7700,7700,7700,25
|
|
20241213,092600,993680,7700,7700,7700,7700,0
|
|
20241213,092500,993680,7700,7700,7700,7700,24
|
|
20241213,092400,808880,7700,7720,7720,7700,18
|
|
20241213,092300,670050,7750,7750,7750,7750,0
|
|
20241213,092200,670050,7750,7750,7750,7750,0
|
|
20241213,092100,670050,7750,7750,7750,7750,0
|
|
20241213,092000,670050,7750,7750,7750,7750,0
|
|
20241213,091900,670050,7750,7750,7750,7750,0
|
|
20241213,091800,670050,7750,7750,7750,7750,0
|
|
20241213,091700,670050,7750,7750,7750,7750,0
|
|
20241213,091600,670050,7750,7750,7750,7750,0
|
|
20241213,091500,670050,7750,7750,7750,7750,0
|
|
20241213,091400,670050,7750,7750,7750,7750,0
|
|
20241213,091300,670050,7750,7750,7750,7750,0
|
|
20241213,091200,670050,7750,7750,7750,7750,0
|
|
20241213,091100,670050,7750,7750,7750,7750,0
|
|
20241213,091000,670050,7750,7750,7750,7750,3
|
|
20241213,090900,646800,7700,7700,7700,7700,0
|
|
20241213,090800,646800,7700,7700,7700,7700,0
|
|
20241213,090700,646800,7700,7700,7700,7700,0
|
|
20241213,090600,646800,7700,7700,7700,7700,0
|
|
20241213,090500,646800,7700,7700,7700,7700,0
|
|
20241213,090400,646800,7700,7700,7700,7700,0
|
|
20241213,090300,646800,7700,7700,7700,7700,0
|
|
20241213,090200,646800,7700,7700,7700,7700,0
|
|
20241213,090100,646800,7700,7700,7700,7700,0
|
|
20241213,090000,646800,7700,7700,7700,7700,84
|