692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,202900,108499030,11910,11910,11910,11910,191
|
|
20241213,202800,108499030,11910,11910,11910,11910,0
|
|
20241213,202700,108499030,11910,11910,11910,11910,0
|
|
20241213,202600,108499030,11910,11910,11910,11910,0
|
|
20241213,202500,108499030,11910,11910,11910,11910,0
|
|
20241213,202400,108499030,11910,11910,11910,11910,0
|
|
20241213,202300,108499030,11910,11910,11910,11910,0
|
|
20241213,202200,108499030,11910,11910,11910,11910,0
|
|
20241213,202100,108499030,11910,11910,11910,11910,0
|
|
20241213,202000,108499030,11910,11910,11910,11910,0
|
|
20241213,201900,108499030,11910,11910,11910,11910,0
|
|
20241213,201800,108499030,11910,11910,11910,11910,0
|
|
20241213,201700,108499030,11910,11910,11910,11910,0
|
|
20241213,201600,108499030,11910,11910,11910,11910,0
|
|
20241213,201500,108499030,11910,11910,11910,11910,0
|
|
20241213,201400,108499030,11910,11910,11910,11910,0
|
|
20241213,201300,108499030,11910,11910,11910,11910,0
|
|
20241213,201200,108499030,11910,11910,11910,11910,0
|
|
20241213,201100,108499030,11910,11910,11910,11910,0
|
|
20241213,201000,108499030,11910,11910,11910,11910,0
|
|
20241213,200900,108499030,11910,11910,11910,11910,0
|
|
20241213,200800,108499030,11910,11910,11910,11910,0
|
|
20241213,200700,108499030,11910,11910,11910,11910,0
|
|
20241213,200600,108499030,11910,11910,11910,11910,0
|
|
20241213,200500,108499030,11910,11910,11910,11910,0
|
|
20241213,200400,108499030,11910,11910,11910,11910,0
|
|
20241213,200300,108499030,11910,11910,11910,11910,0
|
|
20241213,200200,108499030,11910,11910,11910,11910,0
|
|
20241213,200100,108499030,11910,11910,11910,11910,0
|
|
20241213,200000,108499030,11910,11910,11910,11910,0
|
|
20241213,195900,108499030,11910,11910,11910,11910,191
|
|
20241213,195800,108499030,11910,11910,11910,11910,0
|
|
20241213,195700,108499030,11910,11910,11910,11910,0
|
|
20241213,195600,108499030,11910,11910,11910,11910,0
|
|
20241213,195500,108499030,11910,11910,11910,11910,0
|
|
20241213,195400,108499030,11910,11910,11910,11910,0
|
|
20241213,195300,108499030,11910,11910,11910,11910,0
|
|
20241213,195200,108499030,11910,11910,11910,11910,0
|
|
20241213,195100,108499030,11910,11910,11910,11910,0
|
|
20241213,195000,108499030,11910,11910,11910,11910,0
|
|
20241213,194900,108499030,11910,11910,11910,11910,0
|
|
20241213,194800,108499030,11910,11910,11910,11910,0
|
|
20241213,194700,108499030,11910,11910,11910,11910,0
|
|
20241213,194600,108499030,11910,11910,11910,11910,0
|
|
20241213,194500,108499030,11910,11910,11910,11910,0
|
|
20241213,194400,108499030,11910,11910,11910,11910,0
|
|
20241213,194300,108499030,11910,11910,11910,11910,0
|
|
20241213,194200,108499030,11910,11910,11910,11910,0
|
|
20241213,194100,108499030,11910,11910,11910,11910,0
|
|
20241213,194000,108499030,11910,11910,11910,11910,0
|
|
20241213,193900,108499030,11910,11910,11910,11910,0
|
|
20241213,193800,108499030,11910,11910,11910,11910,0
|
|
20241213,193700,108499030,11910,11910,11910,11910,0
|
|
20241213,193600,108499030,11910,11910,11910,11910,0
|
|
20241213,193500,108499030,11910,11910,11910,11910,0
|
|
20241213,193400,108499030,11910,11910,11910,11910,0
|
|
20241213,193300,108499030,11910,11910,11910,11910,0
|
|
20241213,193200,108499030,11910,11910,11910,11910,0
|
|
20241213,193100,108499030,11910,11910,11910,11910,0
|
|
20241213,193000,108499030,11910,11910,11910,11910,0
|
|
20241213,192900,108499030,11910,11910,11910,11910,191
|
|
20241213,192800,108499030,11910,11910,11910,11910,0
|
|
20241213,192700,108499030,11910,11910,11910,11910,0
|
|
20241213,192600,108499030,11910,11910,11910,11910,0
|
|
20241213,192500,108499030,11910,11910,11910,11910,0
|
|
20241213,192400,108499030,11910,11910,11910,11910,0
|
|
20241213,192300,108499030,11910,11910,11910,11910,0
|
|
20241213,192200,108499030,11910,11910,11910,11910,0
|
|
20241213,192100,108499030,11910,11910,11910,11910,0
|
|
20241213,192000,108499030,11910,11910,11910,11910,0
|
|
20241213,191900,108499030,11910,11910,11910,11910,0
|
|
20241213,191800,108499030,11910,11910,11910,11910,0
|
|
20241213,191700,108499030,11910,11910,11910,11910,0
|
|
20241213,191600,108499030,11910,11910,11910,11910,0
|
|
20241213,191500,108499030,11910,11910,11910,11910,0
|
|
20241213,191400,108499030,11910,11910,11910,11910,0
|
|
20241213,191300,108499030,11910,11910,11910,11910,0
|
|
20241213,191200,108499030,11910,11910,11910,11910,0
|
|
20241213,191100,108499030,11910,11910,11910,11910,0
|
|
20241213,191000,108499030,11910,11910,11910,11910,0
|
|
20241213,190900,108499030,11910,11910,11910,11910,0
|
|
20241213,190800,108499030,11910,11910,11910,11910,0
|
|
20241213,190700,108499030,11910,11910,11910,11910,0
|
|
20241213,190600,108499030,11910,11910,11910,11910,0
|
|
20241213,190500,108499030,11910,11910,11910,11910,0
|
|
20241213,190400,108499030,11910,11910,11910,11910,0
|
|
20241213,190300,108499030,11910,11910,11910,11910,0
|
|
20241213,190200,108499030,11910,11910,11910,11910,0
|
|
20241213,190100,108499030,11910,11910,11910,11910,0
|
|
20241213,190000,108499030,11910,11910,11910,11910,0
|
|
20241213,185900,108499030,11910,11910,11910,11910,191
|
|
20241213,185800,108499030,11910,11910,11910,11910,0
|
|
20241213,185700,108499030,11910,11910,11910,11910,0
|
|
20241213,185600,108499030,11910,11910,11910,11910,0
|
|
20241213,185500,108499030,11910,11910,11910,11910,0
|
|
20241213,185400,108499030,11910,11910,11910,11910,0
|
|
20241213,185300,108499030,11910,11910,11910,11910,0
|
|
20241213,185200,108499030,11910,11910,11910,11910,0
|
|
20241213,185100,108499030,11910,11910,11910,11910,0
|
|
20241213,185000,108499030,11910,11910,11910,11910,0
|
|
20241213,184900,108499030,11910,11910,11910,11910,0
|
|
20241213,184800,108499030,11910,11910,11910,11910,0
|
|
20241213,184700,108499030,11910,11910,11910,11910,0
|
|
20241213,184600,108499030,11910,11910,11910,11910,0
|
|
20241213,184500,108499030,11910,11910,11910,11910,0
|
|
20241213,184400,108499030,11910,11910,11910,11910,0
|
|
20241213,184300,108499030,11910,11910,11910,11910,0
|
|
20241213,184200,108499030,11910,11910,11910,11910,0
|
|
20241213,184100,108499030,11910,11910,11910,11910,0
|
|
20241213,184000,108499030,11910,11910,11910,11910,0
|
|
20241213,183900,108499030,11910,11910,11910,11910,0
|
|
20241213,183800,108499030,11910,11910,11910,11910,0
|
|
20241213,183700,108499030,11910,11910,11910,11910,0
|
|
20241213,183600,108499030,11910,11910,11910,11910,0
|
|
20241213,183500,108499030,11910,11910,11910,11910,0
|
|
20241213,183400,108499030,11910,11910,11910,11910,0
|
|
20241213,183300,108499030,11910,11910,11910,11910,0
|
|
20241213,183200,108499030,11910,11910,11910,11910,0
|
|
20241213,183100,108499030,11910,11910,11910,11910,0
|
|
20241213,183000,108499030,11910,11910,11910,11910,0
|
|
20241213,182900,108499030,11910,11910,11910,11910,191
|
|
20241213,182800,108499030,11910,11910,11910,11910,0
|
|
20241213,182700,108499030,11910,11910,11910,11910,0
|
|
20241213,182600,108499030,11910,11910,11910,11910,0
|
|
20241213,182500,108499030,11910,11910,11910,11910,0
|
|
20241213,182400,108499030,11910,11910,11910,11910,0
|
|
20241213,182300,108499030,11910,11910,11910,11910,0
|
|
20241213,182200,108499030,11910,11910,11910,11910,0
|
|
20241213,182100,108499030,11910,11910,11910,11910,0
|
|
20241213,182000,108499030,11910,11910,11910,11910,0
|
|
20241213,181900,108499030,11910,11910,11910,11910,0
|
|
20241213,181800,108499030,11910,11910,11910,11910,0
|
|
20241213,181700,108499030,11910,11910,11910,11910,0
|
|
20241213,181600,108499030,11910,11910,11910,11910,0
|
|
20241213,181500,108499030,11910,11910,11910,11910,0
|
|
20241213,181400,108499030,11910,11910,11910,11910,0
|
|
20241213,181300,108499030,11910,11910,11910,11910,0
|
|
20241213,181200,108499030,11910,11910,11910,11910,0
|
|
20241213,181100,108499030,11910,11910,11910,11910,0
|
|
20241213,181000,108499030,11910,11910,11910,11910,0
|
|
20241213,180900,108499030,11910,11910,11910,11910,0
|
|
20241213,180800,108499030,11910,11910,11910,11910,0
|
|
20241213,180700,108499030,11910,11910,11910,11910,0
|
|
20241213,180600,108499030,11910,11910,11910,11910,0
|
|
20241213,180500,108499030,11910,11910,11910,11910,0
|
|
20241213,180400,108499030,11910,11910,11910,11910,0
|
|
20241213,180300,108499030,11910,11910,11910,11910,0
|
|
20241213,180200,108499030,11910,11910,11910,11910,0
|
|
20241213,180100,108499030,11910,11910,11910,11910,0
|
|
20241213,180000,108499030,11910,11910,11910,11910,0
|
|
20241213,175900,108499030,11910,11910,11910,11910,191
|
|
20241213,175800,108499030,11910,11910,11910,11910,0
|
|
20241213,175700,108499030,11910,11910,11910,11910,0
|
|
20241213,175600,108499030,11910,11910,11910,11910,0
|
|
20241213,175500,108499030,11910,11910,11910,11910,0
|
|
20241213,175400,108499030,11910,11910,11910,11910,0
|
|
20241213,175300,108499030,11910,11910,11910,11910,0
|
|
20241213,175200,108499030,11910,11910,11910,11910,0
|
|
20241213,175100,108499030,11910,11910,11910,11910,0
|
|
20241213,175000,108499030,11910,11910,11910,11910,0
|
|
20241213,174900,108499030,11910,11910,11910,11910,0
|
|
20241213,174800,108499030,11910,11910,11910,11910,0
|
|
20241213,174700,108499030,11910,11910,11910,11910,0
|
|
20241213,174600,108499030,11910,11910,11910,11910,0
|
|
20241213,174500,108499030,11910,11910,11910,11910,0
|
|
20241213,174400,108499030,11910,11910,11910,11910,0
|
|
20241213,174300,108499030,11910,11910,11910,11910,0
|
|
20241213,174200,108499030,11910,11910,11910,11910,0
|
|
20241213,174100,108499030,11910,11910,11910,11910,0
|
|
20241213,174000,108499030,11910,11910,11910,11910,0
|
|
20241213,173900,108499030,11910,11910,11910,11910,0
|
|
20241213,173800,108499030,11910,11910,11910,11910,0
|
|
20241213,173700,108499030,11910,11910,11910,11910,0
|
|
20241213,173600,108499030,11910,11910,11910,11910,0
|
|
20241213,173500,108499030,11910,11910,11910,11910,0
|
|
20241213,173400,108499030,11910,11910,11910,11910,0
|
|
20241213,173300,108499030,11910,11910,11910,11910,0
|
|
20241213,173200,108499030,11910,11910,11910,11910,0
|
|
20241213,173100,108499030,11910,11910,11910,11910,0
|
|
20241213,173000,108499030,11910,11910,11910,11910,0
|
|
20241213,172900,108499030,11910,11910,11910,11910,191
|
|
20241213,172800,108499030,11910,11910,11910,11910,0
|
|
20241213,172700,108499030,11910,11910,11910,11910,0
|
|
20241213,172600,108499030,11910,11910,11910,11910,0
|
|
20241213,172500,108499030,11910,11910,11910,11910,0
|
|
20241213,172400,108499030,11910,11910,11910,11910,0
|
|
20241213,172300,108499030,11910,11910,11910,11910,0
|
|
20241213,172200,108499030,11910,11910,11910,11910,0
|
|
20241213,172100,108499030,11910,11910,11910,11910,0
|
|
20241213,172000,108499030,11910,11910,11910,11910,0
|
|
20241213,171900,108499030,11910,11910,11910,11910,0
|
|
20241213,171800,108499030,11910,11910,11910,11910,0
|
|
20241213,171700,108499030,11910,11910,11910,11910,0
|
|
20241213,171600,108499030,11910,11910,11910,11910,0
|
|
20241213,171500,108499030,11910,11910,11910,11910,0
|
|
20241213,171400,108499030,11910,11910,11910,11910,0
|
|
20241213,171300,108499030,11910,11910,11910,11910,0
|
|
20241213,171200,108499030,11910,11910,11910,11910,0
|
|
20241213,171100,108499030,11910,11910,11910,11910,0
|
|
20241213,171000,108499030,11910,11910,11910,11910,0
|
|
20241213,170900,108499030,11910,11910,11910,11910,0
|
|
20241213,170800,108499030,11910,11910,11910,11910,0
|
|
20241213,170700,108499030,11910,11910,11910,11910,0
|
|
20241213,170600,108499030,11910,11910,11910,11910,0
|
|
20241213,170500,108499030,11910,11910,11910,11910,0
|
|
20241213,170400,108499030,11910,11910,11910,11910,0
|
|
20241213,170300,108499030,11910,11910,11910,11910,0
|
|
20241213,170200,108499030,11910,11910,11910,11910,0
|
|
20241213,170100,108499030,11910,11910,11910,11910,0
|
|
20241213,170000,108499030,11910,11910,11910,11910,0
|
|
20241213,165900,108499030,11910,11910,11910,11910,191
|
|
20241213,165800,108499030,11910,11910,11910,11910,0
|
|
20241213,165700,108499030,11910,11910,11910,11910,0
|
|
20241213,165600,108499030,11910,11910,11910,11910,0
|
|
20241213,165500,108499030,11910,11910,11910,11910,0
|
|
20241213,165400,108499030,11910,11910,11910,11910,0
|
|
20241213,165300,108499030,11910,11910,11910,11910,0
|
|
20241213,165200,108499030,11910,11910,11910,11910,0
|
|
20241213,165100,108499030,11910,11910,11910,11910,0
|
|
20241213,165000,108499030,11910,11910,11910,11910,0
|
|
20241213,164900,108499030,11910,11910,11910,11910,0
|
|
20241213,164800,108499030,11910,11910,11910,11910,0
|
|
20241213,164700,108499030,11910,11910,11910,11910,0
|
|
20241213,164600,108499030,11910,11910,11910,11910,0
|
|
20241213,164500,108499030,11910,11910,11910,11910,0
|
|
20241213,164400,108499030,11910,11910,11910,11910,0
|
|
20241213,164300,108499030,11910,11910,11910,11910,0
|
|
20241213,164200,108499030,11910,11910,11910,11910,0
|
|
20241213,164100,108499030,11910,11910,11910,11910,0
|
|
20241213,164000,108499030,11910,11910,11910,11910,0
|
|
20241213,163900,108499030,11910,11910,11910,11910,0
|
|
20241213,163800,108499030,11910,11910,11910,11910,0
|
|
20241213,163700,108499030,11910,11910,11910,11910,0
|
|
20241213,163600,108499030,11910,11910,11910,11910,0
|
|
20241213,163500,108499030,11910,11910,11910,11910,0
|
|
20241213,163400,108499030,11910,11910,11910,11910,0
|
|
20241213,163300,108499030,11910,11910,11910,11910,0
|
|
20241213,163200,108499030,11910,11910,11910,11910,0
|
|
20241213,163100,108499030,11910,11910,11910,11910,0
|
|
20241213,163000,108499030,11910,11910,11910,11910,0
|
|
20241213,162900,108499030,11910,11910,11910,11910,191
|
|
20241213,162800,108499030,11910,11910,11910,11910,0
|
|
20241213,162700,108499030,11910,11910,11910,11910,0
|
|
20241213,162600,108499030,11910,11910,11910,11910,0
|
|
20241213,162500,108499030,11910,11910,11910,11910,0
|
|
20241213,162400,108499030,11910,11910,11910,11910,0
|
|
20241213,162300,108499030,11910,11910,11910,11910,0
|
|
20241213,162200,108499030,11910,11910,11910,11910,0
|
|
20241213,162100,108499030,11910,11910,11910,11910,0
|
|
20241213,162000,108499030,11910,11910,11910,11910,0
|
|
20241213,161900,108499030,11910,11910,11910,11910,0
|
|
20241213,161800,108499030,11910,11910,11910,11910,0
|
|
20241213,161700,108499030,11910,11910,11910,11910,0
|
|
20241213,161600,108499030,11910,11910,11910,11910,0
|
|
20241213,161500,108499030,11910,11910,11910,11910,0
|
|
20241213,161400,108499030,11910,11910,11910,11910,0
|
|
20241213,161300,108499030,11910,11910,11910,11910,0
|
|
20241213,161200,108499030,11910,11910,11910,11910,0
|
|
20241213,161100,108499030,11910,11910,11910,11910,0
|
|
20241213,161000,108499030,11910,11910,11910,11910,0
|
|
20241213,160900,108499030,11910,11910,11910,11910,0
|
|
20241213,160800,108499030,11910,11910,11910,11910,0
|
|
20241213,160700,108499030,11910,11910,11910,11910,0
|
|
20241213,160600,108499030,11910,11910,11910,11910,0
|
|
20241213,160500,108499030,11910,11910,11910,11910,0
|
|
20241213,160400,108499030,11910,11910,11910,11910,0
|
|
20241213,160300,108499030,11910,11910,11910,11910,0
|
|
20241213,160200,108499030,11910,11910,11910,11910,0
|
|
20241213,160100,108499030,11910,11910,11910,11910,0
|
|
20241213,160000,108499030,11910,11910,11910,11910,0
|
|
20241213,155900,108499030,11910,11910,11910,11910,191
|
|
20241213,155800,108499030,11910,11910,11910,11910,0
|
|
20241213,155700,108499030,11910,11910,11910,11910,0
|
|
20241213,155600,108499030,11910,11910,11910,11910,0
|
|
20241213,155500,108499030,11910,11910,11910,11910,0
|
|
20241213,155400,108499030,11910,11910,11910,11910,0
|
|
20241213,155300,108499030,11910,11910,11910,11910,0
|
|
20241213,155200,108499030,11910,11910,11910,11910,0
|
|
20241213,155100,108499030,11910,11910,11910,11910,0
|
|
20241213,155000,108499030,11910,11910,11910,11910,0
|
|
20241213,154900,108499030,11910,11910,11910,11910,0
|
|
20241213,154800,108499030,11910,11910,11910,11910,0
|
|
20241213,154700,108499030,11910,11910,11910,11910,0
|
|
20241213,154600,108499030,11910,11910,11910,11910,0
|
|
20241213,154500,108499030,11910,11910,11910,11910,0
|
|
20241213,154400,108499030,11910,11910,11910,11910,0
|
|
20241213,154300,108499030,11910,11910,11910,11910,0
|
|
20241213,154200,108499030,11910,11910,11910,11910,0
|
|
20241213,154100,108499030,11910,11910,11910,11910,0
|
|
20241213,154000,108499030,11910,11910,11910,11910,0
|
|
20241213,153900,108499030,11910,11910,11910,11910,0
|
|
20241213,153800,108499030,11910,11910,11910,11910,0
|
|
20241213,153700,108499030,11910,11910,11910,11910,0
|
|
20241213,153600,108499030,11910,11910,11910,11910,0
|
|
20241213,153500,108499030,11910,11910,11910,11910,0
|
|
20241213,153400,108499030,11910,11910,11910,11910,0
|
|
20241213,153300,108499030,11910,11910,11910,11910,0
|
|
20241213,153200,108499030,11910,11910,11910,11910,0
|
|
20241213,153100,108499030,11910,11910,11910,11910,0
|
|
20241213,153000,108499030,11910,11910,11910,11910,191
|
|
20241213,152900,106224220,11980,11980,11980,11980,0
|
|
20241213,152800,106224220,11980,11980,11980,11980,0
|
|
20241213,152700,106224220,11980,11980,11980,11980,0
|
|
20241213,152600,106224220,11980,11980,11980,11980,0
|
|
20241213,152500,106224220,11980,11980,11980,11980,0
|
|
20241213,152400,106224220,11980,11980,11980,11980,0
|
|
20241213,152300,106224220,11980,11980,11980,11980,0
|
|
20241213,152200,106224220,11980,11980,11980,11980,0
|
|
20241213,152100,106224220,11980,11980,11980,11980,0
|
|
20241213,152000,106224220,11980,11980,11980,11980,0
|
|
20241213,151900,106224220,11980,11980,11980,11980,0
|
|
20241213,151800,106224220,11980,11980,11980,11980,10
|
|
20241213,151700,106104420,11980,11980,11980,11980,137
|
|
20241213,151600,104463160,11980,11980,11980,11980,0
|
|
20241213,151500,104463160,11980,11980,11980,11980,0
|
|
20241213,151400,104463160,11980,11980,11980,11980,0
|
|
20241213,151300,104463160,11980,11980,11980,11980,100
|
|
20241213,151200,103265160,11980,11980,11980,11980,0
|
|
20241213,151100,103265160,11980,11980,11980,11980,0
|
|
20241213,151000,103265160,11980,11980,11980,11980,0
|
|
20241213,150900,103265160,11980,11980,11980,11980,2
|
|
20241213,150800,103241200,11900,11900,11900,11900,0
|
|
20241213,150700,103241200,11900,11900,11900,11900,0
|
|
20241213,150600,103241200,11900,11900,11900,11900,0
|
|
20241213,150500,103241200,11900,11900,11900,11900,0
|
|
20241213,150400,103241200,11900,11900,11900,11900,0
|
|
20241213,150300,103241200,11900,11900,11900,11900,0
|
|
20241213,150200,103241200,11900,11900,11900,11900,0
|
|
20241213,150100,103241200,11900,11980,11980,11900,260
|
|
20241213,150000,100127200,11900,11900,11900,11900,107
|
|
20241213,145900,98853900,11900,11900,11900,11900,0
|
|
20241213,145800,98853900,11900,11900,11900,11900,100
|
|
20241213,145700,97663900,11900,11900,11900,11900,100
|
|
20241213,145600,96473900,11900,11900,11900,11900,100
|
|
20241213,145500,95283900,11900,11900,11900,11900,0
|
|
20241213,145400,95283900,11900,11900,11900,11900,0
|
|
20241213,145300,95283900,11900,11890,11900,11890,391
|
|
20241213,145200,90631980,11890,11890,11890,11890,100
|
|
20241213,145100,89442980,11800,11800,11800,11800,0
|
|
20241213,145000,89442980,11800,11800,11800,11800,23
|
|
20241213,144900,89171580,11790,11790,11790,11790,0
|
|
20241213,144800,89171580,11790,11790,11790,11790,0
|
|
20241213,144700,89171580,11790,11790,11790,11790,128
|
|
20241213,144600,87662460,11790,11790,11790,11790,0
|
|
20241213,144500,87662460,11790,11790,11790,11790,0
|
|
20241213,144400,87662460,11790,11790,11790,11790,15
|
|
20241213,144300,87485610,11790,11790,11790,11790,0
|
|
20241213,144200,87485610,11790,11790,11790,11790,0
|
|
20241213,144100,87485610,11790,11790,11790,11790,0
|
|
20241213,144000,87485610,11790,11790,11790,11790,0
|
|
20241213,143900,87485610,11790,11790,11790,11790,0
|
|
20241213,143800,87485610,11790,11790,11790,11790,0
|
|
20241213,143700,87485610,11790,11790,11790,11790,0
|
|
20241213,143600,87485610,11790,11790,11790,11790,0
|
|
20241213,143500,87485610,11790,11790,11790,11790,0
|
|
20241213,143400,87485610,11790,11790,11790,11790,0
|
|
20241213,143300,87485610,11790,11790,11790,11790,0
|
|
20241213,143200,87485610,11790,11790,11790,11790,0
|
|
20241213,143100,87485610,11790,11790,11790,11790,81
|
|
20241213,143000,86530620,11790,11790,11790,11790,0
|
|
20241213,142900,86530620,11790,11790,11790,11790,0
|
|
20241213,142800,86530620,11790,11790,11790,11790,5
|
|
20241213,142700,86471670,11790,11790,11790,11790,0
|
|
20241213,142600,86471670,11790,11790,11790,11790,0
|
|
20241213,142500,86471670,11790,11790,11790,11790,0
|
|
20241213,142400,86471670,11790,11790,11790,11790,0
|
|
20241213,142300,86471670,11790,11790,11790,11790,0
|
|
20241213,142200,86471670,11790,11790,11790,11790,0
|
|
20241213,142100,86471670,11790,11790,11790,11790,0
|
|
20241213,142000,86471670,11790,11790,11790,11790,0
|
|
20241213,141900,86471670,11790,11790,11790,11790,0
|
|
20241213,141800,86471670,11790,11790,11790,11790,0
|
|
20241213,141700,86471670,11790,11790,11790,11790,0
|
|
20241213,141600,86471670,11790,11790,11790,11790,1
|
|
20241213,141500,86459880,11640,11640,11640,11640,0
|
|
20241213,141400,86459880,11640,11640,11640,11640,0
|
|
20241213,141300,86459880,11640,11640,11640,11640,0
|
|
20241213,141200,86459880,11640,11640,11640,11640,0
|
|
20241213,141100,86459880,11640,11640,11640,11640,0
|
|
20241213,141000,86459880,11640,11640,11640,11640,0
|
|
20241213,140900,86459880,11640,11650,11650,11640,1050
|
|
20241213,140800,74237230,11650,11650,11650,11650,0
|
|
20241213,140700,74237230,11650,11650,11650,11650,0
|
|
20241213,140600,74237230,11650,11650,11650,11650,0
|
|
20241213,140500,74237230,11650,11650,11650,11650,0
|
|
20241213,140400,74237230,11650,11650,11650,11650,0
|
|
20241213,140300,74237230,11650,11650,11650,11650,0
|
|
20241213,140200,74237230,11650,11650,11650,11650,0
|
|
20241213,140100,74237230,11650,11650,11650,11650,0
|
|
20241213,140000,74237230,11650,11650,11650,11650,0
|
|
20241213,135900,74237230,11650,11650,11650,11650,0
|
|
20241213,135800,74237230,11650,11650,11650,11650,0
|
|
20241213,135700,74237230,11650,11650,11650,11650,0
|
|
20241213,135600,74237230,11650,11650,11650,11650,0
|
|
20241213,135500,74237230,11650,11650,11650,11650,0
|
|
20241213,135400,74237230,11650,11650,11650,11650,0
|
|
20241213,135300,74237230,11650,11650,11650,11650,0
|
|
20241213,135200,74237230,11650,11650,11650,11650,95
|
|
20241213,135100,73130480,11650,11650,11650,11650,0
|
|
20241213,135000,73130480,11650,11650,11650,11650,0
|
|
20241213,134900,73130480,11650,11650,11650,11650,0
|
|
20241213,134800,73130480,11650,11650,11650,11650,0
|
|
20241213,134700,73130480,11650,11650,11650,11650,0
|
|
20241213,134600,73130480,11650,11650,11650,11650,0
|
|
20241213,134500,73130480,11650,11650,11650,11650,0
|
|
20241213,134400,73130480,11650,11650,11650,11650,0
|
|
20241213,134300,73130480,11650,11650,11650,11650,0
|
|
20241213,134200,73130480,11650,11650,11650,11650,0
|
|
20241213,134100,73130480,11650,11650,11650,11650,0
|
|
20241213,134000,73130480,11650,11650,11650,11650,0
|
|
20241213,133900,73130480,11650,11650,11650,11650,0
|
|
20241213,133800,73130480,11650,11650,11650,11650,0
|
|
20241213,133700,73130480,11650,11650,11650,11650,0
|
|
20241213,133600,73130480,11650,11650,11650,11650,0
|
|
20241213,133500,73130480,11650,11650,11650,11650,0
|
|
20241213,133400,73130480,11650,11650,11650,11650,0
|
|
20241213,133300,73130480,11650,11650,11650,11650,0
|
|
20241213,133200,73130480,11650,11650,11650,11650,0
|
|
20241213,133100,73130480,11650,11650,11650,11650,4
|
|
20241213,133000,73083880,11650,11650,11650,11650,0
|
|
20241213,132900,73083880,11650,11650,11650,11650,1
|
|
20241213,132800,73072230,11500,11500,11500,11500,0
|
|
20241213,132700,73072230,11500,11500,11500,11500,0
|
|
20241213,132600,73072230,11500,11500,11500,11500,0
|
|
20241213,132500,73072230,11500,11500,11500,11500,1
|
|
20241213,132400,73060730,11500,11500,11500,11500,0
|
|
20241213,132300,73060730,11500,11500,11500,11500,0
|
|
20241213,132200,73060730,11500,11500,11500,11500,9
|
|
20241213,132100,72957230,11500,11500,11500,11500,15
|
|
20241213,132000,72784730,11500,11500,11500,11500,0
|
|
20241213,131900,72784730,11500,11500,11500,11500,0
|
|
20241213,131800,72784730,11500,11500,11500,11500,0
|
|
20241213,131700,72784730,11500,11500,11500,11500,0
|
|
20241213,131600,72784730,11500,11500,11500,11500,300
|
|
20241213,131500,69334730,11500,11500,11500,11500,0
|
|
20241213,131400,69334730,11500,11500,11500,11500,176
|
|
20241213,131300,67310730,11470,11470,11470,11470,97
|
|
20241213,131200,66198140,11470,11470,11470,11470,0
|
|
20241213,131100,66198140,11470,11470,11470,11470,0
|
|
20241213,131000,66198140,11470,11470,11470,11470,0
|
|
20241213,130900,66198140,11470,11470,11470,11470,50
|
|
20241213,130800,65624640,11450,11450,11450,11450,0
|
|
20241213,130700,65624640,11450,11450,11450,11450,51
|
|
20241213,130600,65040690,11450,11450,11450,11450,0
|
|
20241213,130500,65040690,11450,11450,11450,11450,0
|
|
20241213,130400,65040690,11450,11450,11450,11450,0
|
|
20241213,130300,65040690,11450,11450,11450,11450,0
|
|
20241213,130200,65040690,11450,11450,11450,11450,1
|
|
20241213,130100,65029240,11300,11300,11300,11300,0
|
|
20241213,130000,65029240,11300,11300,11300,11300,0
|
|
20241213,125900,65029240,11300,11300,11300,11300,0
|
|
20241213,125800,65029240,11300,11300,11300,11300,0
|
|
20241213,125700,65029240,11300,11300,11300,11300,0
|
|
20241213,125600,65029240,11300,11300,11300,11300,0
|
|
20241213,125500,65029240,11300,11300,11300,11300,0
|
|
20241213,125400,65029240,11300,11300,11300,11300,0
|
|
20241213,125300,65029240,11300,11300,11300,11300,0
|
|
20241213,125200,65029240,11300,11300,11300,11300,0
|
|
20241213,125100,65029240,11300,11300,11300,11300,3
|
|
20241213,125000,64995340,11300,11380,11380,11250,125
|
|
20241213,124900,63585790,11380,11380,11380,11380,0
|
|
20241213,124800,63585790,11380,11380,11380,11380,0
|
|
20241213,124700,63585790,11380,11380,11380,11380,0
|
|
20241213,124600,63585790,11380,11380,11380,11380,0
|
|
20241213,124500,63585790,11380,11380,11380,11380,0
|
|
20241213,124400,63585790,11380,11380,11380,11380,0
|
|
20241213,124300,63585790,11380,11390,11390,11380,210
|
|
20241213,124200,61195820,11470,11470,11470,11470,0
|
|
20241213,124100,61195820,11470,11470,11470,11470,0
|
|
20241213,124000,61195820,11470,11470,11470,11470,0
|
|
20241213,123900,61195820,11470,11470,11470,11470,0
|
|
20241213,123800,61195820,11470,11470,11470,11470,0
|
|
20241213,123700,61195820,11470,11470,11470,11470,0
|
|
20241213,123600,61195820,11470,11470,11470,11470,0
|
|
20241213,123500,61195820,11470,11470,11470,11470,0
|
|
20241213,123400,61195820,11470,11470,11470,11470,0
|
|
20241213,123300,61195820,11470,11470,11470,11470,0
|
|
20241213,123200,61195820,11470,11470,11470,11470,0
|
|
20241213,123100,61195820,11470,11470,11470,11470,0
|
|
20241213,123000,61195820,11470,11470,11470,11470,0
|
|
20241213,122900,61195820,11470,11470,11470,11470,0
|
|
20241213,122800,61195820,11470,11470,11470,11470,0
|
|
20241213,122700,61195820,11470,11470,11470,11470,0
|
|
20241213,122600,61195820,11470,11470,11470,11470,0
|
|
20241213,122500,61195820,11470,11470,11470,11470,0
|
|
20241213,122400,61195820,11470,11470,11470,11470,0
|
|
20241213,122300,61195820,11470,11470,11470,11470,0
|
|
20241213,122200,61195820,11470,11470,11470,11470,0
|
|
20241213,122100,61195820,11470,11470,11470,11470,0
|
|
20241213,122000,61195820,11470,11470,11470,11470,0
|
|
20241213,121900,61195820,11470,11470,11470,11470,0
|
|
20241213,121800,61195820,11470,11470,11470,11470,0
|
|
20241213,121700,61195820,11470,11470,11470,11470,0
|
|
20241213,121600,61195820,11470,11470,11470,11470,0
|
|
20241213,121500,61195820,11470,11470,11470,11470,0
|
|
20241213,121400,61195820,11470,11470,11470,11470,0
|
|
20241213,121300,61195820,11470,11470,11470,11470,0
|
|
20241213,121200,61195820,11470,11470,11470,11470,0
|
|
20241213,121100,61195820,11470,11470,11470,11470,0
|
|
20241213,121000,61195820,11470,11470,11470,11470,0
|
|
20241213,120900,61195820,11470,11470,11470,11470,0
|
|
20241213,120800,61195820,11470,11470,11470,11470,0
|
|
20241213,120700,61195820,11470,11470,11470,11470,0
|
|
20241213,120600,61195820,11470,11470,11470,11470,0
|
|
20241213,120500,61195820,11470,11470,11470,11470,0
|
|
20241213,120400,61195820,11470,11470,11470,11470,0
|
|
20241213,120300,61195820,11470,11470,11470,11470,0
|
|
20241213,120200,61195820,11470,11470,11470,11470,0
|
|
20241213,120100,61195820,11470,11470,11470,11470,0
|
|
20241213,120000,61195820,11470,11470,11470,11470,0
|
|
20241213,115900,61195820,11470,11470,11470,11470,0
|
|
20241213,115800,61195820,11470,11470,11470,11470,1
|
|
20241213,115700,61184350,11470,11470,11470,11470,0
|
|
20241213,115600,61184350,11470,11470,11470,11470,0
|
|
20241213,115500,61184350,11470,11470,11470,11470,0
|
|
20241213,115400,61184350,11470,11470,11470,11470,1
|
|
20241213,115300,61172880,11470,11380,11470,11380,401
|
|
20241213,115200,56603410,11320,11320,11320,11320,0
|
|
20241213,115100,56603410,11320,11320,11320,11320,0
|
|
20241213,115000,56603410,11320,11320,11320,11320,76
|
|
20241213,114900,55743090,11320,11320,11320,11320,0
|
|
20241213,114800,55743090,11320,11320,11320,11320,0
|
|
20241213,114700,55743090,11320,11320,11320,11320,0
|
|
20241213,114600,55743090,11320,11320,11320,11320,9
|
|
20241213,114500,55641210,11320,11320,11320,11320,5
|
|
20241213,114400,55584610,11320,11320,11320,11320,0
|
|
20241213,114300,55584610,11320,11320,11320,11320,0
|
|
20241213,114200,55584610,11320,11320,11320,11320,0
|
|
20241213,114100,55584610,11320,11320,11320,11320,0
|
|
20241213,114000,55584610,11320,11320,11320,11320,0
|
|
20241213,113900,55584610,11320,11320,11320,11320,0
|
|
20241213,113800,55584610,11320,11320,11320,11320,0
|
|
20241213,113700,55584610,11320,11320,11320,11320,0
|
|
20241213,113600,55584610,11320,11320,11320,11320,0
|
|
20241213,113500,55584610,11320,11320,11320,11320,0
|
|
20241213,113400,55584610,11320,11320,11320,11320,0
|
|
20241213,113300,55584610,11320,11320,11320,11320,60
|
|
20241213,113200,54905410,11260,11260,11260,11260,0
|
|
20241213,113100,54905410,11260,11260,11260,11260,0
|
|
20241213,113000,54905410,11260,11320,11320,11260,510
|
|
20241213,112900,49162210,11320,11320,11320,11320,10
|
|
20241213,112800,49049010,11320,11320,11320,11320,10
|
|
20241213,112700,48935810,11260,11260,11260,11260,0
|
|
20241213,112600,48935810,11260,11260,11260,11260,0
|
|
20241213,112500,48935810,11260,11260,11260,11260,0
|
|
20241213,112400,48935810,11260,11260,11260,11260,2726
|
|
20241213,112300,18241050,11260,11260,11260,11260,0
|
|
20241213,112200,18241050,11260,11260,11260,11260,0
|
|
20241213,112100,18241050,11260,11260,11260,11260,0
|
|
20241213,112000,18241050,11260,11260,11260,11260,0
|
|
20241213,111900,18241050,11260,11260,11260,11260,0
|
|
20241213,111800,18241050,11260,11260,11260,11260,0
|
|
20241213,111700,18241050,11260,11260,11260,11260,0
|
|
20241213,111600,18241050,11260,11260,11260,11260,0
|
|
20241213,111500,18241050,11260,11260,11260,11260,0
|
|
20241213,111400,18241050,11260,11260,11260,11260,0
|
|
20241213,111300,18241050,11260,11260,11260,11260,0
|
|
20241213,111200,18241050,11260,11260,11260,11260,0
|
|
20241213,111100,18241050,11260,11260,11260,11260,0
|
|
20241213,111000,18241050,11260,11260,11260,11260,0
|
|
20241213,110900,18241050,11260,11260,11260,11260,0
|
|
20241213,110800,18241050,11260,11260,11260,11260,0
|
|
20241213,110700,18241050,11260,11260,11260,11260,0
|
|
20241213,110600,18241050,11260,11260,11260,11260,0
|
|
20241213,110500,18241050,11260,11260,11260,11260,0
|
|
20241213,110400,18241050,11260,11260,11260,11260,0
|
|
20241213,110300,18241050,11260,11260,11260,11260,40
|
|
20241213,110200,17790650,11260,11260,11260,11260,0
|
|
20241213,110100,17790650,11260,11260,11260,11260,0
|
|
20241213,110000,17790650,11260,11260,11260,11260,0
|
|
20241213,105900,17790650,11260,11260,11260,11260,0
|
|
20241213,105800,17790650,11260,11260,11260,11260,1
|
|
20241213,105700,17779390,11260,11260,11260,11260,0
|
|
20241213,105600,17779390,11260,11260,11260,11260,0
|
|
20241213,105500,17779390,11260,11260,11260,11260,0
|
|
20241213,105400,17779390,11260,11260,11260,11260,0
|
|
20241213,105300,17779390,11260,11260,11260,11260,0
|
|
20241213,105200,17779390,11260,11260,11260,11260,0
|
|
20241213,105100,17779390,11260,11260,11260,11260,0
|
|
20241213,105000,17779390,11260,11260,11260,11260,0
|
|
20241213,104900,17779390,11260,11260,11260,11260,0
|
|
20241213,104800,17779390,11260,11260,11260,11260,0
|
|
20241213,104700,17779390,11260,11260,11260,11260,0
|
|
20241213,104600,17779390,11260,11260,11260,11260,0
|
|
20241213,104500,17779390,11260,11260,11260,11260,0
|
|
20241213,104400,17779390,11260,11260,11260,11260,45
|
|
20241213,104300,17272690,11260,11260,11260,11260,100
|
|
20241213,104200,16146690,11260,11260,11260,11260,0
|
|
20241213,104100,16146690,11260,11260,11260,11260,0
|
|
20241213,104000,16146690,11260,11260,11260,11260,0
|
|
20241213,103900,16146690,11260,11260,11260,11260,0
|
|
20241213,103800,16146690,11260,11260,11260,11260,0
|
|
20241213,103700,16146690,11260,11260,11260,11260,0
|
|
20241213,103600,16146690,11260,11260,11260,11260,0
|
|
20241213,103500,16146690,11260,11260,11260,11260,0
|
|
20241213,103400,16146690,11260,11260,11260,11260,0
|
|
20241213,103300,16146690,11260,11260,11260,11260,10
|
|
20241213,103200,16034090,11260,11260,11260,11260,0
|
|
20241213,103100,16034090,11260,11260,11260,11260,0
|
|
20241213,103000,16034090,11260,11260,11260,11260,0
|
|
20241213,102900,16034090,11260,11260,11260,11260,0
|
|
20241213,102800,16034090,11260,11260,11260,11260,0
|
|
20241213,102700,16034090,11260,11260,11260,11260,0
|
|
20241213,102600,16034090,11260,11260,11260,11260,0
|
|
20241213,102500,16034090,11260,11260,11260,11260,0
|
|
20241213,102400,16034090,11260,11260,11260,11260,0
|
|
20241213,102300,16034090,11260,11260,11260,11260,0
|
|
20241213,102200,16034090,11260,11260,11260,11260,0
|
|
20241213,102100,16034090,11260,11260,11260,11260,0
|
|
20241213,102000,16034090,11260,11260,11260,11260,0
|
|
20241213,101900,16034090,11260,11260,11260,11260,0
|
|
20241213,101800,16034090,11260,11260,11260,11260,0
|
|
20241213,101700,16034090,11260,11260,11260,11260,0
|
|
20241213,101600,16034090,11260,11260,11260,11260,0
|
|
20241213,101500,16034090,11260,11260,11260,11260,0
|
|
20241213,101400,16034090,11260,11260,11260,11260,0
|
|
20241213,101300,16034090,11260,11260,11260,11260,0
|
|
20241213,101200,16034090,11260,11260,11260,11260,10
|
|
20241213,101100,15921490,11260,11260,11260,11260,0
|
|
20241213,101000,15921490,11260,11260,11260,11260,1
|
|
20241213,100900,15910230,11220,11220,11220,11220,0
|
|
20241213,100800,15910230,11220,11220,11220,11220,0
|
|
20241213,100700,15910230,11220,11220,11220,11220,0
|
|
20241213,100600,15910230,11220,11220,11220,11220,0
|
|
20241213,100500,15910230,11220,11220,11220,11220,211
|
|
20241213,100400,13542810,11220,11220,11220,11220,0
|
|
20241213,100300,13542810,11220,11220,11220,11220,0
|
|
20241213,100200,13542810,11220,11220,11220,11220,0
|
|
20241213,100100,13542810,11220,11220,11220,11220,0
|
|
20241213,100000,13542810,11220,11220,11220,11220,0
|
|
20241213,095900,13542810,11220,11220,11220,11220,0
|
|
20241213,095800,13542810,11220,11220,11220,11220,0
|
|
20241213,095700,13542810,11220,11220,11220,11220,0
|
|
20241213,095600,13542810,11220,11220,11220,11220,0
|
|
20241213,095500,13542810,11220,11220,11220,11220,0
|
|
20241213,095400,13542810,11220,11220,11220,11220,0
|
|
20241213,095300,13542810,11220,11220,11220,11220,0
|
|
20241213,095200,13542810,11220,11220,11220,11220,0
|
|
20241213,095100,13542810,11220,11220,11220,11220,0
|
|
20241213,095000,13542810,11220,11220,11220,11220,0
|
|
20241213,094900,13542810,11220,11220,11220,11220,0
|
|
20241213,094800,13542810,11220,11220,11220,11220,0
|
|
20241213,094700,13542810,11220,11220,11220,11220,0
|
|
20241213,094600,13542810,11220,11220,11220,11220,1
|
|
20241213,094500,13531590,11200,11200,11200,11200,0
|
|
20241213,094400,13531590,11200,11200,11200,11200,0
|
|
20241213,094300,13531590,11200,11200,11200,11200,0
|
|
20241213,094200,13531590,11200,11200,11200,11200,0
|
|
20241213,094100,13531590,11200,11200,11200,11200,0
|
|
20241213,094000,13531590,11200,11200,11200,11200,0
|
|
20241213,093900,13531590,11200,11200,11200,11200,0
|
|
20241213,093800,13531590,11200,11200,11200,11200,0
|
|
20241213,093700,13531590,11200,11200,11200,11200,0
|
|
20241213,093600,13531590,11200,11200,11200,11200,0
|
|
20241213,093500,13531590,11200,11200,11200,11200,0
|
|
20241213,093400,13531590,11200,11200,11200,11200,0
|
|
20241213,093300,13531590,11200,11200,11200,11200,0
|
|
20241213,093200,13531590,11200,11200,11200,11200,0
|
|
20241213,093100,13531590,11200,11200,11200,11200,0
|
|
20241213,093000,13531590,11200,11200,11200,11200,25
|
|
20241213,092900,13251590,11220,11220,11220,11220,0
|
|
20241213,092800,13251590,11220,11220,11220,11220,0
|
|
20241213,092700,13251590,11220,11220,11220,11220,0
|
|
20241213,092600,13251590,11220,11220,11220,11220,0
|
|
20241213,092500,13251590,11220,11220,11220,11220,1
|
|
20241213,092400,13240370,10770,10770,10770,10770,0
|
|
20241213,092300,13240370,10770,10770,10770,10770,0
|
|
20241213,092200,13240370,10770,10770,10770,10770,0
|
|
20241213,092100,13240370,10770,10770,10770,10770,50
|
|
20241213,092000,12701870,10750,10750,10750,10750,0
|
|
20241213,091900,12701870,10750,10750,10750,10750,0
|
|
20241213,091800,12701870,10750,10750,10750,10750,0
|
|
20241213,091700,12701870,10750,10750,10750,10750,0
|
|
20241213,091600,12701870,10750,10750,10750,10750,0
|
|
20241213,091500,12701870,10750,10750,10750,10750,1
|
|
20241213,091400,12691120,11220,11220,11220,11220,0
|
|
20241213,091300,12691120,11220,11220,11220,11220,0
|
|
20241213,091200,12691120,11220,11220,11220,11220,0
|
|
20241213,091100,12691120,11220,11220,11220,11220,0
|
|
20241213,091000,12691120,11220,11220,11220,11220,3
|
|
20241213,090900,12657460,11220,11220,11350,11220,366
|
|
20241213,090800,8549640,11220,11220,11220,11220,711
|
|
20241213,090700,572220,11220,11220,11220,11220,0
|
|
20241213,090600,572220,11220,11220,11220,11220,50
|
|
20241213,090500,11220,11220,11220,11220,11220,0
|
|
20241213,090400,11220,11220,11220,11220,11220,0
|
|
20241213,090300,11220,11220,11220,11220,11220,0
|
|
20241213,090200,11220,11220,11220,11220,11220,0
|
|
20241213,090100,11220,11220,11220,11220,11220,0
|
|
20241213,090000,11220,11220,11220,11220,11220,1
|