674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,201100,686904740,3090,3090,3090,3090,5916
|
|
20241210,201000,686904740,3090,3090,3090,3090,0
|
|
20241210,200900,686904740,3090,3090,3090,3090,0
|
|
20241210,200800,686904740,3090,3090,3090,3090,0
|
|
20241210,200700,686904740,3090,3090,3090,3090,0
|
|
20241210,200600,686904740,3090,3090,3090,3090,0
|
|
20241210,200500,686904740,3090,3090,3090,3090,0
|
|
20241210,200400,686904740,3090,3090,3090,3090,0
|
|
20241210,200300,686904740,3090,3090,3090,3090,0
|
|
20241210,200200,686904740,3090,3090,3090,3090,0
|
|
20241210,200100,686904740,3090,3090,3090,3090,0
|
|
20241210,200000,686904740,3090,3090,3090,3090,0
|
|
20241210,195900,686904740,3090,3090,3090,3090,0
|
|
20241210,195800,686904740,3090,3090,3090,3090,0
|
|
20241210,195700,686904740,3090,3090,3090,3090,0
|
|
20241210,195600,686904740,3090,3090,3090,3090,0
|
|
20241210,195500,686904740,3090,3090,3090,3090,0
|
|
20241210,195400,686904740,3090,3090,3090,3090,0
|
|
20241210,195300,686904740,3090,3090,3090,3090,0
|
|
20241210,195200,686904740,3090,3090,3090,3090,0
|
|
20241210,195100,686904740,3090,3090,3090,3090,0
|
|
20241210,195000,686904740,3090,3090,3090,3090,0
|
|
20241210,194900,686904740,3090,3090,3090,3090,0
|
|
20241210,194800,686904740,3090,3090,3090,3090,0
|
|
20241210,194700,686904740,3090,3090,3090,3090,0
|
|
20241210,194600,686904740,3090,3090,3090,3090,0
|
|
20241210,194500,686904740,3090,3090,3090,3090,0
|
|
20241210,194400,686904740,3090,3090,3090,3090,0
|
|
20241210,194300,686904740,3090,3090,3090,3090,0
|
|
20241210,194200,686904740,3090,3090,3090,3090,0
|
|
20241210,194100,686904740,3090,3090,3090,3090,5916
|
|
20241210,194000,686904740,3090,3090,3090,3090,0
|
|
20241210,193900,686904740,3090,3090,3090,3090,0
|
|
20241210,193800,686904740,3090,3090,3090,3090,0
|
|
20241210,193700,686904740,3090,3090,3090,3090,0
|
|
20241210,193600,686904740,3090,3090,3090,3090,0
|
|
20241210,193500,686904740,3090,3090,3090,3090,0
|
|
20241210,193400,686904740,3090,3090,3090,3090,0
|
|
20241210,193300,686904740,3090,3090,3090,3090,0
|
|
20241210,193200,686904740,3090,3090,3090,3090,0
|
|
20241210,193100,686904740,3090,3090,3090,3090,0
|
|
20241210,193000,686904740,3090,3090,3090,3090,0
|
|
20241210,192900,686904740,3090,3090,3090,3090,0
|
|
20241210,192800,686904740,3090,3090,3090,3090,0
|
|
20241210,192700,686904740,3090,3090,3090,3090,0
|
|
20241210,192600,686904740,3090,3090,3090,3090,0
|
|
20241210,192500,686904740,3090,3090,3090,3090,0
|
|
20241210,192400,686904740,3090,3090,3090,3090,0
|
|
20241210,192300,686904740,3090,3090,3090,3090,0
|
|
20241210,192200,686904740,3090,3090,3090,3090,0
|
|
20241210,192100,686904740,3090,3090,3090,3090,0
|
|
20241210,192000,686904740,3090,3090,3090,3090,0
|
|
20241210,191900,686904740,3090,3090,3090,3090,0
|
|
20241210,191800,686904740,3090,3090,3090,3090,0
|
|
20241210,191700,686904740,3090,3090,3090,3090,0
|
|
20241210,191600,686904740,3090,3090,3090,3090,0
|
|
20241210,191500,686904740,3090,3090,3090,3090,0
|
|
20241210,191400,686904740,3090,3090,3090,3090,0
|
|
20241210,191300,686904740,3090,3090,3090,3090,0
|
|
20241210,191200,686904740,3090,3090,3090,3090,0
|
|
20241210,191100,686904740,3090,3090,3090,3090,5916
|
|
20241210,191000,686904740,3090,3090,3090,3090,0
|
|
20241210,190900,686904740,3090,3090,3090,3090,0
|
|
20241210,190800,686904740,3090,3090,3090,3090,0
|
|
20241210,190700,686904740,3090,3090,3090,3090,0
|
|
20241210,190600,686904740,3090,3090,3090,3090,0
|
|
20241210,190500,686904740,3090,3090,3090,3090,0
|
|
20241210,190400,686904740,3090,3090,3090,3090,0
|
|
20241210,190300,686904740,3090,3090,3090,3090,0
|
|
20241210,190200,686904740,3090,3090,3090,3090,0
|
|
20241210,190100,686904740,3090,3090,3090,3090,0
|
|
20241210,190000,686904740,3090,3090,3090,3090,0
|
|
20241210,185900,686904740,3090,3090,3090,3090,0
|
|
20241210,185800,686904740,3090,3090,3090,3090,0
|
|
20241210,185700,686904740,3090,3090,3090,3090,0
|
|
20241210,185600,686904740,3090,3090,3090,3090,0
|
|
20241210,185500,686904740,3090,3090,3090,3090,0
|
|
20241210,185400,686904740,3090,3090,3090,3090,0
|
|
20241210,185300,686904740,3090,3090,3090,3090,0
|
|
20241210,185200,686904740,3090,3090,3090,3090,0
|
|
20241210,185100,686904740,3090,3090,3090,3090,0
|
|
20241210,185000,686904740,3090,3090,3090,3090,0
|
|
20241210,184900,686904740,3090,3090,3090,3090,0
|
|
20241210,184800,686904740,3090,3090,3090,3090,0
|
|
20241210,184700,686904740,3090,3090,3090,3090,0
|
|
20241210,184600,686904740,3090,3090,3090,3090,0
|
|
20241210,184500,686904740,3090,3090,3090,3090,0
|
|
20241210,184400,686904740,3090,3090,3090,3090,0
|
|
20241210,184300,686904740,3090,3090,3090,3090,0
|
|
20241210,184200,686904740,3090,3090,3090,3090,0
|
|
20241210,184100,686904740,3090,3090,3090,3090,5916
|
|
20241210,184000,686904740,3090,3090,3090,3090,0
|
|
20241210,183900,686904740,3090,3090,3090,3090,0
|
|
20241210,183800,686904740,3090,3090,3090,3090,0
|
|
20241210,183700,686904740,3090,3090,3090,3090,0
|
|
20241210,183600,686904740,3090,3090,3090,3090,0
|
|
20241210,183500,686904740,3090,3090,3090,3090,0
|
|
20241210,183400,686904740,3090,3090,3090,3090,0
|
|
20241210,183300,686904740,3090,3090,3090,3090,0
|
|
20241210,183200,686904740,3090,3090,3090,3090,0
|
|
20241210,183100,686904740,3090,3090,3090,3090,0
|
|
20241210,183000,686904740,3090,3090,3090,3090,0
|
|
20241210,182900,686904740,3090,3090,3090,3090,0
|
|
20241210,182800,686904740,3090,3090,3090,3090,0
|
|
20241210,182700,686904740,3090,3090,3090,3090,0
|
|
20241210,182600,686904740,3090,3090,3090,3090,0
|
|
20241210,182500,686904740,3090,3090,3090,3090,0
|
|
20241210,182400,686904740,3090,3090,3090,3090,0
|
|
20241210,182300,686904740,3090,3090,3090,3090,0
|
|
20241210,182200,686904740,3090,3090,3090,3090,0
|
|
20241210,182100,686904740,3090,3090,3090,3090,0
|
|
20241210,182000,686904740,3090,3090,3090,3090,0
|
|
20241210,181900,686904740,3090,3090,3090,3090,0
|
|
20241210,181800,686904740,3090,3090,3090,3090,0
|
|
20241210,181700,686904740,3090,3090,3090,3090,0
|
|
20241210,181600,686904740,3090,3090,3090,3090,0
|
|
20241210,181500,686904740,3090,3090,3090,3090,0
|
|
20241210,181400,686904740,3090,3090,3090,3090,0
|
|
20241210,181300,686904740,3090,3090,3090,3090,0
|
|
20241210,181200,686904740,3090,3090,3090,3090,0
|
|
20241210,181100,686904740,3090,3090,3090,3090,5916
|
|
20241210,181000,686904740,3090,3090,3090,3090,0
|
|
20241210,180900,686904740,3090,3090,3090,3090,0
|
|
20241210,180800,686904740,3090,3090,3090,3090,0
|
|
20241210,180700,686904740,3090,3090,3090,3090,0
|
|
20241210,180600,686904740,3090,3090,3090,3090,0
|
|
20241210,180500,686904740,3090,3090,3090,3090,0
|
|
20241210,180400,686904740,3090,3090,3090,3090,0
|
|
20241210,180300,686904740,3090,3090,3090,3090,0
|
|
20241210,180200,686904740,3090,3090,3090,3090,0
|
|
20241210,180100,686904740,3090,3090,3090,3090,0
|
|
20241210,180000,686904740,3090,3090,3090,3090,0
|
|
20241210,175900,686904740,3090,3090,3090,3090,0
|
|
20241210,175800,686904740,3090,3090,3090,3090,0
|
|
20241210,175700,686904740,3090,3090,3090,3090,0
|
|
20241210,175600,686904740,3090,3090,3090,3090,0
|
|
20241210,175500,686904740,3090,3090,3090,3090,0
|
|
20241210,175400,686904740,3090,3090,3090,3090,0
|
|
20241210,175300,686904740,3090,3090,3090,3090,0
|
|
20241210,175200,686904740,3090,3090,3090,3090,0
|
|
20241210,175100,686904740,3090,3090,3090,3090,0
|
|
20241210,175000,686904740,3090,3090,3090,3090,0
|
|
20241210,174900,686904740,3090,3090,3090,3090,0
|
|
20241210,174800,686904740,3090,3090,3090,3090,0
|
|
20241210,174700,686904740,3090,3090,3090,3090,0
|
|
20241210,174600,686904740,3090,3090,3090,3090,0
|
|
20241210,174500,686904740,3090,3090,3090,3090,0
|
|
20241210,174400,686904740,3090,3090,3090,3090,0
|
|
20241210,174300,686904740,3090,3090,3090,3090,0
|
|
20241210,174200,686904740,3090,3090,3090,3090,0
|
|
20241210,174100,686904740,3090,3090,3090,3090,5916
|
|
20241210,174000,686904740,3090,3090,3090,3090,0
|
|
20241210,173900,686904740,3090,3090,3090,3090,0
|
|
20241210,173800,686904740,3090,3090,3090,3090,0
|
|
20241210,173700,686904740,3090,3090,3090,3090,0
|
|
20241210,173600,686904740,3090,3090,3090,3090,0
|
|
20241210,173500,686904740,3090,3090,3090,3090,0
|
|
20241210,173400,686904740,3090,3090,3090,3090,0
|
|
20241210,173300,686904740,3090,3090,3090,3090,0
|
|
20241210,173200,686904740,3090,3090,3090,3090,0
|
|
20241210,173100,686904740,3090,3090,3090,3090,0
|
|
20241210,173000,686904740,3090,3090,3090,3090,0
|
|
20241210,172900,686904740,3090,3090,3090,3090,0
|
|
20241210,172800,686904740,3090,3090,3090,3090,0
|
|
20241210,172700,686904740,3090,3090,3090,3090,0
|
|
20241210,172600,686904740,3090,3090,3090,3090,0
|
|
20241210,172500,686904740,3090,3090,3090,3090,0
|
|
20241210,172400,686904740,3090,3090,3090,3090,0
|
|
20241210,172300,686904740,3090,3090,3090,3090,0
|
|
20241210,172200,686904740,3090,3090,3090,3090,0
|
|
20241210,172100,686904740,3090,3090,3090,3090,0
|
|
20241210,172000,686904740,3090,3090,3090,3090,0
|
|
20241210,171900,686904740,3090,3090,3090,3090,0
|
|
20241210,171800,686904740,3090,3090,3090,3090,0
|
|
20241210,171700,686904740,3090,3090,3090,3090,0
|
|
20241210,171600,686904740,3090,3090,3090,3090,0
|
|
20241210,171500,686904740,3090,3090,3090,3090,0
|
|
20241210,171400,686904740,3090,3090,3090,3090,0
|
|
20241210,171300,686904740,3090,3090,3090,3090,0
|
|
20241210,171200,686904740,3090,3090,3090,3090,0
|
|
20241210,171100,686904740,3090,3090,3090,3090,5916
|
|
20241210,171000,686904740,3090,3090,3090,3090,0
|
|
20241210,170900,686904740,3090,3090,3090,3090,0
|
|
20241210,170800,686904740,3090,3090,3090,3090,0
|
|
20241210,170700,686904740,3090,3090,3090,3090,0
|
|
20241210,170600,686904740,3090,3090,3090,3090,0
|
|
20241210,170500,686904740,3090,3090,3090,3090,0
|
|
20241210,170400,686904740,3090,3090,3090,3090,0
|
|
20241210,170300,686904740,3090,3090,3090,3090,0
|
|
20241210,170200,686904740,3090,3090,3090,3090,0
|
|
20241210,170100,686904740,3090,3090,3090,3090,0
|
|
20241210,170000,686904740,3090,3090,3090,3090,0
|
|
20241210,165900,686904740,3090,3090,3090,3090,0
|
|
20241210,165800,686904740,3090,3090,3090,3090,0
|
|
20241210,165700,686904740,3090,3090,3090,3090,0
|
|
20241210,165600,686904740,3090,3090,3090,3090,0
|
|
20241210,165500,686904740,3090,3090,3090,3090,0
|
|
20241210,165400,686904740,3090,3090,3090,3090,0
|
|
20241210,165300,686904740,3090,3090,3090,3090,0
|
|
20241210,165200,686904740,3090,3090,3090,3090,0
|
|
20241210,165100,686904740,3090,3090,3090,3090,0
|
|
20241210,165000,686904740,3090,3090,3090,3090,0
|
|
20241210,164900,686904740,3090,3090,3090,3090,0
|
|
20241210,164800,686904740,3090,3090,3090,3090,0
|
|
20241210,164700,686904740,3090,3090,3090,3090,0
|
|
20241210,164600,686904740,3090,3090,3090,3090,0
|
|
20241210,164500,686904740,3090,3090,3090,3090,0
|
|
20241210,164400,686904740,3090,3090,3090,3090,0
|
|
20241210,164300,686904740,3090,3090,3090,3090,0
|
|
20241210,164200,686904740,3090,3090,3090,3090,0
|
|
20241210,164100,686904740,3090,3090,3090,3090,5916
|
|
20241210,164000,686904740,3090,3090,3090,3090,0
|
|
20241210,163900,686904740,3090,3090,3090,3090,0
|
|
20241210,163800,686904740,3090,3090,3090,3090,0
|
|
20241210,163700,686904740,3090,3090,3090,3090,0
|
|
20241210,163600,686904740,3090,3090,3090,3090,0
|
|
20241210,163500,686904740,3090,3090,3090,3090,0
|
|
20241210,163400,686904740,3090,3090,3090,3090,0
|
|
20241210,163300,686904740,3090,3090,3090,3090,0
|
|
20241210,163200,686904740,3090,3090,3090,3090,0
|
|
20241210,163100,686904740,3090,3090,3090,3090,0
|
|
20241210,163000,686904740,3090,3090,3090,3090,0
|
|
20241210,162900,686904740,3090,3090,3090,3090,0
|
|
20241210,162800,686904740,3090,3090,3090,3090,0
|
|
20241210,162700,686904740,3090,3090,3090,3090,0
|
|
20241210,162600,686904740,3090,3090,3090,3090,0
|
|
20241210,162500,686904740,3090,3090,3090,3090,0
|
|
20241210,162400,686904740,3090,3090,3090,3090,0
|
|
20241210,162300,686904740,3090,3090,3090,3090,0
|
|
20241210,162200,686904740,3090,3090,3090,3090,0
|
|
20241210,162100,686904740,3090,3090,3090,3090,0
|
|
20241210,162000,686904740,3090,3090,3090,3090,0
|
|
20241210,161900,686904740,3090,3090,3090,3090,0
|
|
20241210,161800,686904740,3090,3090,3090,3090,0
|
|
20241210,161700,686904740,3090,3090,3090,3090,0
|
|
20241210,161600,686904740,3090,3090,3090,3090,0
|
|
20241210,161500,686904740,3090,3090,3090,3090,0
|
|
20241210,161400,686904740,3090,3090,3090,3090,0
|
|
20241210,161300,686904740,3090,3090,3090,3090,0
|
|
20241210,161200,686904740,3090,3090,3090,3090,0
|
|
20241210,161100,686904740,3090,3090,3090,3090,5916
|
|
20241210,161000,686904740,3090,3090,3090,3090,0
|
|
20241210,160900,686904740,3090,3090,3090,3090,0
|
|
20241210,160800,686904740,3090,3090,3090,3090,0
|
|
20241210,160700,686904740,3090,3090,3090,3090,0
|
|
20241210,160600,686904740,3090,3090,3090,3090,0
|
|
20241210,160500,686904740,3090,3090,3090,3090,0
|
|
20241210,160400,686904740,3090,3090,3090,3090,0
|
|
20241210,160300,686904740,3090,3090,3090,3090,0
|
|
20241210,160200,686904740,3090,3090,3090,3090,0
|
|
20241210,160100,686904740,3090,3090,3090,3090,0
|
|
20241210,160000,686904740,3090,3090,3090,3090,0
|
|
20241210,155900,686904740,3090,3090,3090,3090,0
|
|
20241210,155800,686904740,3090,3090,3090,3090,0
|
|
20241210,155700,686904740,3090,3090,3090,3090,0
|
|
20241210,155600,686904740,3090,3090,3090,3090,0
|
|
20241210,155500,686904740,3090,3090,3090,3090,0
|
|
20241210,155400,686904740,3090,3090,3090,3090,0
|
|
20241210,155300,686904740,3090,3090,3090,3090,0
|
|
20241210,155200,686904740,3090,3090,3090,3090,0
|
|
20241210,155100,686904740,3090,3090,3090,3090,0
|
|
20241210,155000,686904740,3090,3090,3090,3090,0
|
|
20241210,154900,686904740,3090,3090,3090,3090,0
|
|
20241210,154800,686904740,3090,3090,3090,3090,0
|
|
20241210,154700,686904740,3090,3090,3090,3090,0
|
|
20241210,154600,686904740,3090,3090,3090,3090,0
|
|
20241210,154500,686904740,3090,3090,3090,3090,0
|
|
20241210,154400,686904740,3090,3090,3090,3090,0
|
|
20241210,154300,686904740,3090,3090,3090,3090,0
|
|
20241210,154200,686904740,3090,3090,3090,3090,0
|
|
20241210,154100,686904740,3090,3090,3090,3090,5916
|
|
20241210,154000,686904740,3090,3090,3090,3090,0
|
|
20241210,153900,686904740,3090,3090,3090,3090,0
|
|
20241210,153800,686904740,3090,3090,3090,3090,0
|
|
20241210,153700,686904740,3090,3090,3090,3090,0
|
|
20241210,153600,686904740,3090,3090,3090,3090,0
|
|
20241210,153500,686904740,3090,3090,3090,3090,0
|
|
20241210,153400,686904740,3090,3090,3090,3090,0
|
|
20241210,153300,686904740,3090,3090,3090,3090,0
|
|
20241210,153200,686904740,3090,3090,3090,3090,0
|
|
20241210,153100,686904740,3090,3090,3090,3090,0
|
|
20241210,153000,686904740,3090,3090,3090,3090,5916
|
|
20241210,152900,668624300,3040,3040,3040,3040,0
|
|
20241210,152800,668624300,3040,3040,3040,3040,0
|
|
20241210,152700,668624300,3040,3040,3040,3040,0
|
|
20241210,152600,668624300,3040,3040,3040,3040,0
|
|
20241210,152500,668624300,3040,3040,3040,3040,0
|
|
20241210,152400,668624300,3040,3040,3040,3040,0
|
|
20241210,152300,668624300,3040,3040,3040,3040,0
|
|
20241210,152200,668624300,3040,3040,3040,3040,0
|
|
20241210,152100,668624300,3040,3040,3040,3040,0
|
|
20241210,152000,668624300,3040,3040,3040,3040,0
|
|
20241210,151900,668624300,3040,3050,3050,3035,5238
|
|
20241210,151800,652684685,3055,3055,3055,3055,0
|
|
20241210,151700,652684685,3055,3055,3055,3055,136
|
|
20241210,151600,652269205,3055,3065,3065,3055,243
|
|
20241210,151500,651526830,3065,3065,3065,3065,0
|
|
20241210,151400,651526830,3065,3065,3065,3065,0
|
|
20241210,151300,651526830,3065,3065,3065,3065,23
|
|
20241210,151200,651456335,3070,3070,3070,3070,0
|
|
20241210,151100,651456335,3070,3070,3070,3070,0
|
|
20241210,151000,651456335,3070,3065,3070,3065,59
|
|
20241210,150900,651275210,3070,3070,3070,3070,0
|
|
20241210,150800,651275210,3070,3070,3070,3070,0
|
|
20241210,150700,651275210,3070,3065,3070,3065,151
|
|
20241210,150600,650811645,3070,3070,3070,3070,0
|
|
20241210,150500,650811645,3070,3065,3070,3065,49
|
|
20241210,150400,650661455,3065,3065,3065,3065,0
|
|
20241210,150300,650661455,3065,3065,3065,3065,1
|
|
20241210,150200,650658390,3055,3060,3060,3055,999
|
|
20241210,150100,647605615,3070,3070,3070,3070,0
|
|
20241210,150000,647605615,3070,3070,3070,3070,0
|
|
20241210,145900,647605615,3070,3070,3070,3070,0
|
|
20241210,145800,647605615,3070,3070,3070,3070,1
|
|
20241210,145700,647602545,3075,3070,3075,3070,2
|
|
20241210,145600,647596400,3075,3070,3075,3070,6
|
|
20241210,145500,647577955,3075,3075,3075,3075,0
|
|
20241210,145400,647577955,3075,3075,3075,3075,0
|
|
20241210,145300,647577955,3075,3070,3075,3070,50
|
|
20241210,145200,647424210,3060,3060,3060,3060,0
|
|
20241210,145100,647424210,3060,3060,3060,3060,0
|
|
20241210,145000,647424210,3060,3065,3065,3060,734
|
|
20241210,144900,645177515,3065,3065,3065,3065,0
|
|
20241210,144800,645177515,3065,3070,3070,3065,20
|
|
20241210,144700,645116165,3070,3070,3070,3070,0
|
|
20241210,144600,645116165,3070,3070,3070,3070,0
|
|
20241210,144500,645116165,3070,3070,3070,3070,0
|
|
20241210,144400,645116165,3070,3070,3070,3070,0
|
|
20241210,144300,645116165,3070,3070,3070,3070,0
|
|
20241210,144200,645116165,3070,3070,3070,3070,0
|
|
20241210,144100,645116165,3070,3070,3070,3070,0
|
|
20241210,144000,645116165,3070,3070,3070,3070,0
|
|
20241210,143900,645116165,3070,3070,3070,3070,0
|
|
20241210,143800,645116165,3070,3070,3070,3070,486
|
|
20241210,143700,643624145,3080,3080,3080,3080,0
|
|
20241210,143600,643624145,3080,3080,3080,3080,5
|
|
20241210,143500,643608745,3080,3080,3080,3080,0
|
|
20241210,143400,643608745,3080,3070,3080,3070,27
|
|
20241210,143300,643525595,3085,3085,3085,3085,0
|
|
20241210,143200,643525595,3085,3085,3085,3085,0
|
|
20241210,143100,643525595,3085,3085,3085,3085,0
|
|
20241210,143000,643525595,3085,3085,3085,3085,0
|
|
20241210,142900,643525595,3085,3085,3085,3085,0
|
|
20241210,142800,643525595,3085,3085,3085,3085,0
|
|
20241210,142700,643525595,3085,3085,3085,3085,487
|
|
20241210,142600,642023200,3085,3075,3085,3075,1184
|
|
20241210,142500,638372100,3070,3070,3070,3070,0
|
|
20241210,142400,638372100,3070,3070,3070,3070,0
|
|
20241210,142300,638372100,3070,3070,3070,3070,300
|
|
20241210,142200,637451100,3075,3075,3075,3075,0
|
|
20241210,142100,637451100,3075,3075,3075,3075,0
|
|
20241210,142000,637451100,3075,3075,3075,3075,26
|
|
20241210,141900,637371150,3070,3070,3070,3070,267
|
|
20241210,141800,636551460,3070,3070,3070,3070,333
|
|
20241210,141700,635529150,3070,3070,3070,3070,200
|
|
20241210,141600,634915150,3070,3070,3070,3070,201
|
|
20241210,141500,634298080,3070,3070,3070,3070,0
|
|
20241210,141400,634298080,3070,3070,3070,3070,0
|
|
20241210,141300,634298080,3070,3070,3070,3070,0
|
|
20241210,141200,634298080,3070,3070,3070,3070,111
|
|
20241210,141100,633957310,3065,3060,3065,3060,1813
|
|
20241210,141000,628400810,3060,3060,3060,3060,51
|
|
20241210,140900,628244750,3060,3060,3060,3060,32
|
|
20241210,140800,628146830,3055,3055,3055,3055,0
|
|
20241210,140700,628146830,3055,3055,3055,3055,0
|
|
20241210,140600,628146830,3055,3055,3055,3055,0
|
|
20241210,140500,628146830,3055,3055,3055,3055,1
|
|
20241210,140400,628143775,3060,3060,3060,3060,68
|
|
20241210,140300,627935695,3060,3060,3060,3060,300
|
|
20241210,140200,627017695,3060,3060,3060,3060,0
|
|
20241210,140100,627017695,3060,3060,3060,3060,154
|
|
20241210,140000,626546455,3060,3060,3060,3060,0
|
|
20241210,135900,626546455,3060,3060,3060,3060,0
|
|
20241210,135800,626546455,3060,3060,3060,3060,0
|
|
20241210,135700,626546455,3060,3060,3060,3060,44
|
|
20241210,135600,626411815,3060,3060,3060,3060,3
|
|
20241210,135500,626402635,3060,3060,3060,3060,0
|
|
20241210,135400,626402635,3060,3060,3060,3060,0
|
|
20241210,135300,626402635,3060,3060,3060,3060,0
|
|
20241210,135200,626402635,3060,3060,3060,3060,0
|
|
20241210,135100,626402635,3060,3060,3060,3060,0
|
|
20241210,135000,626402635,3060,3060,3060,3060,0
|
|
20241210,134900,626402635,3060,3060,3060,3060,0
|
|
20241210,134800,626402635,3060,3060,3060,3060,79
|
|
20241210,134700,626160895,3060,3060,3060,3060,7
|
|
20241210,134600,626139475,3060,3060,3060,3060,78
|
|
20241210,134500,625900795,3060,3060,3060,3060,0
|
|
20241210,134400,625900795,3060,3060,3060,3060,1
|
|
20241210,134300,625897735,3050,3050,3050,3050,0
|
|
20241210,134200,625897735,3050,3055,3055,3050,700
|
|
20241210,134100,623762650,3060,3060,3060,3060,1
|
|
20241210,134000,623759590,3055,3055,3055,3055,326
|
|
20241210,133900,622763660,3055,3055,3055,3055,0
|
|
20241210,133800,622763660,3055,3055,3055,3055,0
|
|
20241210,133700,622763660,3055,3055,3055,3055,0
|
|
20241210,133600,622763660,3055,3055,3055,3055,0
|
|
20241210,133500,622763660,3055,3055,3055,3055,158
|
|
20241210,133400,622280970,3050,3050,3050,3050,0
|
|
20241210,133300,622280970,3050,3050,3050,3050,10
|
|
20241210,133200,622250470,3050,3050,3050,3050,0
|
|
20241210,133100,622250470,3050,3050,3050,3050,41
|
|
20241210,133000,622125420,3050,3050,3050,3050,0
|
|
20241210,132900,622125420,3050,3050,3050,3050,0
|
|
20241210,132800,622125420,3050,3050,3050,3050,0
|
|
20241210,132700,622125420,3050,3050,3050,3050,0
|
|
20241210,132600,622125420,3050,3050,3050,3050,0
|
|
20241210,132500,622125420,3050,3050,3050,3050,0
|
|
20241210,132400,622125420,3050,3050,3050,3050,0
|
|
20241210,132300,622125420,3050,3050,3050,3050,0
|
|
20241210,132200,622125420,3050,3050,3050,3050,160
|
|
20241210,132100,621637420,3050,3050,3050,3050,0
|
|
20241210,132000,621637420,3050,3050,3055,3050,787
|
|
20241210,131900,619236960,3040,3040,3040,3040,0
|
|
20241210,131800,619236960,3040,3040,3040,3040,35
|
|
20241210,131700,619130560,3050,3050,3050,3050,0
|
|
20241210,131600,619130560,3050,3050,3050,3050,1
|
|
20241210,131500,619127510,3050,3050,3050,3050,0
|
|
20241210,131400,619127510,3050,3050,3050,3050,19
|
|
20241210,131300,619069560,3050,3050,3050,3050,113
|
|
20241210,131200,618724910,3055,3050,3055,3050,220
|
|
20241210,131100,618053860,3040,3040,3040,3040,0
|
|
20241210,131000,618053860,3040,3040,3040,3040,0
|
|
20241210,130900,618053860,3040,3040,3040,3040,2
|
|
20241210,130800,618047780,3040,3030,3040,3030,502
|
|
20241210,130700,616526700,3040,3040,3040,3040,0
|
|
20241210,130600,616526700,3040,3040,3040,3040,27
|
|
20241210,130500,616444620,3030,3030,3030,3030,0
|
|
20241210,130400,616444620,3030,3030,3030,3030,0
|
|
20241210,130300,616444620,3030,3035,3035,3030,725
|
|
20241210,130200,614246225,3035,3035,3035,3035,942
|
|
20241210,130100,611387255,3035,3035,3035,3035,3
|
|
20241210,130000,611378150,3045,3045,3045,3045,1
|
|
20241210,125900,611375105,3045,3045,3045,3045,0
|
|
20241210,125800,611375105,3045,3045,3045,3045,11
|
|
20241210,125700,611341610,3045,3045,3045,3045,0
|
|
20241210,125600,611341610,3045,3040,3045,3035,132
|
|
20241210,125500,610940330,3040,3045,3045,3040,53
|
|
20241210,125400,610778950,3045,3045,3045,3045,0
|
|
20241210,125300,610778950,3045,3045,3045,3045,2
|
|
20241210,125200,610772860,3045,3045,3045,3045,0
|
|
20241210,125100,610772860,3045,3040,3045,3040,1065
|
|
20241210,125000,607530270,3040,3040,3040,3040,2
|
|
20241210,124900,607524190,3040,3040,3040,3040,0
|
|
20241210,124800,607524190,3040,3040,3040,3040,7
|
|
20241210,124700,607502910,3045,3045,3045,3045,201
|
|
20241210,124600,606890865,3040,3035,3040,3035,61
|
|
20241210,124500,606705695,3035,3035,3035,3035,0
|
|
20241210,124400,606705695,3035,3035,3035,3035,0
|
|
20241210,124300,606705695,3035,3035,3035,3035,302
|
|
20241210,124200,605789125,3035,3035,3035,3035,0
|
|
20241210,124100,605789125,3035,3035,3035,3035,12
|
|
20241210,124000,605752705,3035,3035,3035,3035,0
|
|
20241210,123900,605752705,3035,3040,3040,3025,8
|
|
20241210,123800,605728415,3040,3030,3040,3030,137
|
|
20241210,123700,605312645,3020,3025,3030,3020,556
|
|
20241210,123600,603628505,3025,3020,3025,3020,7605
|
|
20241210,123500,580632055,3015,3015,3015,3015,0
|
|
20241210,123400,580632055,3015,3015,3015,3015,0
|
|
20241210,123300,580632055,3015,3015,3015,3015,83
|
|
20241210,123200,580381810,3020,3020,3020,3020,10
|
|
20241210,123100,580351610,3020,3015,3020,3015,202
|
|
20241210,123000,579742270,3020,3020,3020,3020,0
|
|
20241210,122900,579742270,3020,3020,3020,3020,3
|
|
20241210,122800,579733210,3020,3020,3020,3020,2
|
|
20241210,122700,579727170,3020,3020,3020,3020,0
|
|
20241210,122600,579727170,3020,3020,3020,3020,3
|
|
20241210,122500,579718110,3020,3020,3020,3020,0
|
|
20241210,122400,579718110,3020,3015,3020,3015,403
|
|
20241210,122300,578503050,3020,3020,3020,3020,9
|
|
20241210,122200,578475870,3020,3020,3020,3020,9
|
|
20241210,122100,578448690,3015,3015,3015,3015,0
|
|
20241210,122000,578448690,3015,3010,3015,3010,1501
|
|
20241210,121900,573923450,3015,3015,3015,3015,1094
|
|
20241210,121800,570625040,3015,3015,3015,3015,987
|
|
20241210,121700,567649235,3015,3015,3015,3015,218
|
|
20241210,121600,566991965,3010,3015,3015,3010,62
|
|
20241210,121500,566805285,3015,3015,3015,3015,2
|
|
20241210,121400,566799255,3010,3010,3010,3010,1297
|
|
20241210,121300,562895285,3010,3010,3010,3010,1810
|
|
20241210,121200,557447185,3015,3015,3015,3015,13
|
|
20241210,121100,557407990,3010,3015,3015,3010,2159
|
|
20241210,121000,550909375,3010,3015,3015,3010,510
|
|
20241210,120900,549374225,3010,3015,3015,3010,343
|
|
20241210,120800,548341745,3015,3010,3015,3010,1222
|
|
20241210,120700,544658270,3005,3010,3015,3005,1740
|
|
20241210,120600,539422760,3015,3020,3020,3010,510
|
|
20241210,120500,537887570,3020,3015,3020,3015,555
|
|
20241210,120400,536214220,3010,3010,3010,3010,0
|
|
20241210,120300,536214220,3010,3010,3015,3000,776
|
|
20241210,120200,533874620,3005,3025,3025,2985,42070
|
|
20241210,120100,407789700,3025,3050,3050,3025,7488
|
|
20241210,120000,385069470,3045,3045,3045,3045,0
|
|
20241210,115900,385069470,3045,3055,3060,3045,914
|
|
20241210,115800,382285420,3050,3055,3055,3050,201
|
|
20241210,115700,381672365,3050,3050,3050,3050,0
|
|
20241210,115600,381672365,3050,3050,3050,3050,2
|
|
20241210,115500,381666265,3050,3050,3050,3050,328
|
|
20241210,115400,380665865,3055,3060,3060,3055,28
|
|
20241210,115300,380580245,3060,3055,3060,3055,563
|
|
20241210,115200,378860265,3060,3060,3060,3060,110
|
|
20241210,115100,378523665,3060,3060,3060,3060,0
|
|
20241210,115000,378523665,3060,3055,3060,3055,103
|
|
20241210,114900,378208985,3060,3060,3060,3060,100
|
|
20241210,114800,377902985,3060,3060,3060,3060,3
|
|
20241210,114700,377893805,3060,3060,3060,3060,77
|
|
20241210,114600,377658185,3060,3060,3060,3060,605
|
|
20241210,114500,375806885,3060,3060,3060,3060,0
|
|
20241210,114400,375806885,3060,3060,3060,3060,1
|
|
20241210,114300,375803825,3055,3055,3060,3050,5
|
|
20241210,114200,375788545,3060,3060,3060,3060,0
|
|
20241210,114100,375788545,3060,3055,3060,3055,28
|
|
20241210,114000,375702875,3055,3055,3055,3055,0
|
|
20241210,113900,375702875,3055,3055,3055,3055,1
|
|
20241210,113800,375699820,3050,3050,3050,3050,7
|
|
20241210,113700,375678470,3045,3045,3045,3040,75
|
|
20241210,113600,375450280,3045,3045,3045,3045,63
|
|
20241210,113500,375258445,3045,3040,3045,3040,51
|
|
20241210,113400,375103160,3040,3035,3040,3035,2
|
|
20241210,113300,375097085,3035,3045,3045,3035,1159
|
|
20241210,113200,371577585,3040,3035,3040,3035,395
|
|
20241210,113100,370376835,3040,3050,3050,3040,1690
|
|
20241210,113000,365232940,3055,3055,3055,3055,200
|
|
20241210,112900,364621940,3055,3055,3055,3055,210
|
|
20241210,112800,363980390,3055,3055,3055,3055,1000
|
|
20241210,112700,360925390,3060,3060,3060,3060,588
|
|
20241210,112600,359126110,3065,3065,3065,3060,786
|
|
20241210,112500,356719945,3070,3065,3070,3065,3
|
|
20241210,112400,356710745,3065,3070,3070,3065,1015
|
|
20241210,112300,353599695,3070,3070,3075,3070,602
|
|
20241210,112200,351749215,3070,3075,3075,3070,1441
|
|
20241210,112100,347324225,3075,3075,3075,3075,0
|
|
20241210,112000,347324225,3075,3075,3075,3075,908
|
|
20241210,111900,344532125,3080,3080,3080,3075,714
|
|
20241210,111800,342336305,3075,3075,3075,3075,0
|
|
20241210,111700,342336305,3075,3080,3080,3075,597
|
|
20241210,111600,340499860,3085,3085,3085,3085,0
|
|
20241210,111500,340499860,3085,3085,3085,3085,1
|
|
20241210,111400,340496775,3080,3075,3080,3075,2399
|
|
20241210,111300,333118365,3080,3080,3080,3080,104
|
|
20241210,111200,332798045,3085,3085,3085,3085,1
|
|
20241210,111100,332794960,3080,3075,3080,3075,2
|
|
20241210,111000,332788805,3080,3070,3080,3070,484
|
|
20241210,110900,331298110,3065,3065,3065,3065,0
|
|
20241210,110800,331298110,3065,3060,3065,3060,509
|
|
20241210,110700,329739065,3065,3060,3065,3060,635
|
|
20241210,110600,327794000,3065,3070,3070,3065,632
|
|
20241210,110500,325854710,3075,3075,3075,3075,280
|
|
20241210,110400,324993710,3070,3090,3090,3045,10147
|
|
20241210,110300,293874670,3090,3085,3090,3085,2
|
|
20241210,110200,293868495,3080,3080,3080,3080,2
|
|
20241210,110100,293862335,3075,3075,3075,3075,0
|
|
20241210,110000,293862335,3075,3090,3090,3060,1878
|
|
20241210,105900,288080375,3095,3095,3095,3090,112
|
|
20241210,105800,287734020,3095,3095,3095,3095,142
|
|
20241210,105700,287294530,3095,3100,3100,3095,123
|
|
20241210,105600,286913345,3100,3100,3100,3100,0
|
|
20241210,105500,286913345,3100,3100,3100,3100,3
|
|
20241210,105400,286904045,3100,3100,3100,3100,178
|
|
20241210,105300,286352245,3105,3110,3110,3105,31
|
|
20241210,105200,286255975,3110,3110,3110,3110,0
|
|
20241210,105100,286255975,3110,3110,3110,3110,199
|
|
20241210,105000,285637085,3110,3110,3110,3110,12
|
|
20241210,104900,285599765,3115,3110,3115,3110,3758
|
|
20241210,104800,273912380,3105,3105,3110,3105,198
|
|
20241210,104700,273296615,3100,3095,3110,3095,504
|
|
20241210,104600,271729240,3095,3095,3100,3090,1091
|
|
20241210,104500,268347395,3095,3095,3095,3095,0
|
|
20241210,104400,268347395,3095,3095,3095,3095,0
|
|
20241210,104300,268347395,3095,3095,3095,3095,4
|
|
20241210,104200,268335015,3090,3090,3090,3090,70
|
|
20241210,104100,268118715,3095,3090,3095,3090,4
|
|
20241210,104000,268106340,3090,3090,3090,3090,3
|
|
20241210,103900,268097070,3100,3100,3100,3100,0
|
|
20241210,103800,268097070,3100,3110,3110,3100,10527
|
|
20241210,103700,235360445,3110,3110,3115,3110,405
|
|
20241210,103600,234100150,3105,3105,3105,3105,85
|
|
20241210,103500,233836225,3105,3095,3105,3095,268
|
|
20241210,103400,233004225,3095,3090,3100,3090,1019
|
|
20241210,103300,229845720,3100,3085,3100,3085,85
|
|
20241210,103200,229582970,3085,3085,3085,3085,73
|
|
20241210,103100,229357765,3090,3090,3090,3090,227
|
|
20241210,103000,228656335,3100,3095,3100,3090,252
|
|
20241210,102900,227876520,3095,3085,3110,3085,706
|
|
20241210,102800,225683815,3085,3090,3090,3080,312
|
|
20241210,102700,224721820,3095,3095,3095,3095,765
|
|
20241210,102600,222354145,3090,3085,3115,3085,1431
|
|
20241210,102500,217938000,3085,3085,3090,3085,107
|
|
20241210,102400,217607410,3090,3080,3090,3080,713
|
|
20241210,102300,215405385,3080,3075,3080,3075,287
|
|
20241210,102200,214521430,3075,3075,3075,3070,27
|
|
20241210,102100,214438480,3070,3070,3070,3070,25
|
|
20241210,102000,214361730,3070,3070,3070,3070,161
|
|
20241210,101900,213867460,3070,3070,3070,3070,202
|
|
20241210,101800,213247320,3070,3065,3070,3065,152
|
|
20241210,101700,212780690,3065,3070,3070,3065,682
|
|
20241210,101600,210690345,3070,3075,3080,3070,271
|
|
20241210,101500,209857730,3080,3075,3080,3075,93
|
|
20241210,101400,209571750,3070,3070,3070,3070,1
|
|
20241210,101300,209568680,3080,3070,3080,3070,43
|
|
20241210,101200,209436280,3065,3065,3070,3060,567
|
|
20241210,101100,207698475,3075,3065,3075,3065,337
|
|
20241210,101000,206662220,3075,3060,3075,3060,329
|
|
20241210,100900,205650610,3055,3055,3055,3055,21
|
|
20241210,100800,205586455,3055,3055,3055,3055,680
|
|
20241210,100700,203509055,3055,3055,3055,3055,1
|
|
20241210,100600,203506000,3050,3050,3050,3050,87
|
|
20241210,100500,203240650,3050,3050,3050,3050,104
|
|
20241210,100400,202923450,3050,3060,3060,3050,2802
|
|
20241210,100300,194369980,3070,3055,3070,3055,16
|
|
20241210,100200,194320920,3050,3045,3050,3045,495
|
|
20241210,100100,192813640,3040,3040,3040,3040,1882
|
|
20241210,100000,187092360,3040,3040,3040,3040,102
|
|
20241210,095900,186782280,3040,3040,3040,3040,100
|
|
20241210,095800,186478280,3040,3045,3045,3040,600
|
|
20241210,095700,184653780,3045,3040,3045,3040,260
|
|
20241210,095600,183862630,3040,3030,3040,3030,1662
|
|
20241210,095500,178826400,3030,3030,3030,3030,793
|
|
20241210,095400,176423610,3030,3055,3055,3010,10175
|
|
20241210,095300,145556465,3055,3055,3055,3055,1
|
|
20241210,095200,145553410,3040,3055,3055,3040,2174
|
|
20241210,095100,138932420,3055,3065,3065,3055,1622
|
|
20241210,095000,133971305,3070,3070,3070,3070,227
|
|
20241210,094900,133274415,3065,3065,3065,3065,499
|
|
20241210,094800,131744980,3070,3075,3075,3070,103
|
|
20241210,094700,131428755,3065,3070,3070,3065,1111
|
|
20241210,094600,128022375,3070,3085,3085,3070,2469
|
|
20241210,094500,120421630,3085,3085,3085,3085,305
|
|
20241210,094400,119480705,3080,3080,3080,3080,137
|
|
20241210,094300,119058745,3080,3080,3080,3080,3
|
|
20241210,094200,119049505,3080,3075,3080,3075,1032
|
|
20241210,094100,115871345,3075,3070,3075,3070,1136
|
|
20241210,094000,112379120,3070,3065,3070,3065,845
|
|
20241210,093900,109784990,3070,3060,3070,3060,127
|
|
20241210,093800,109395190,3060,3060,3060,3060,31
|
|
20241210,093700,109300330,3070,3060,3070,3060,147
|
|
20241210,093600,108850030,3050,3050,3060,3040,186
|
|
20241210,093500,108284170,3060,3040,3060,3040,1721
|
|
20241210,093400,103046110,3050,3050,3060,3050,26
|
|
20241210,093300,102966800,3050,3055,3060,3040,357
|
|
20241210,093200,101881020,3055,3050,3075,3050,85
|
|
20241210,093100,101620135,3040,3045,3050,3040,1556
|
|
20241210,093000,96887110,3045,3035,3045,3035,1030
|
|
20241210,092900,93759805,3040,3040,3040,3040,43
|
|
20241210,092800,93629085,3040,3060,3060,3035,8197
|
|
20241210,092700,68681615,3065,3065,3065,3065,6
|
|
20241210,092600,68663225,3065,3065,3065,3065,0
|
|
20241210,092500,68663225,3065,3065,3065,3065,6000
|
|
20241210,092400,50273225,3045,3050,3050,3040,879
|
|
20241210,092300,47598635,3065,3065,3065,3065,2
|
|
20241210,092200,47592505,3065,3065,3065,3065,0
|
|
20241210,092100,47592505,3065,3065,3065,3065,1
|
|
20241210,092000,47589440,3050,3045,3070,3045,112
|
|
20241210,091900,47246850,3050,3055,3055,3045,4232
|
|
20241210,091800,34320390,3050,3060,3060,3050,422
|
|
20241210,091700,33031210,3060,3060,3060,3060,703
|
|
20241210,091600,30880030,3075,3075,3075,3060,12
|
|
20241210,091500,30843145,3075,3075,3075,3075,13
|
|
20241210,091400,30803170,3075,3075,3075,3075,11
|
|
20241210,091300,30769345,3060,3060,3060,3060,3918
|
|
20241210,091200,18780265,3055,3055,3055,3055,212
|
|
20241210,091100,18132605,3055,3060,3060,3055,606
|
|
20241210,091000,16278250,3060,3060,3060,3060,1
|
|
20241210,090900,16275190,3055,3065,3065,3055,896
|
|
20241210,090800,13535510,3060,3060,3060,3060,4
|
|
20241210,090700,13523270,3055,3055,3055,3055,2
|
|
20241210,090600,13517160,3050,3060,3060,3050,36
|
|
20241210,090500,13407260,3075,3075,3075,3075,3
|
|
20241210,090400,13398035,3080,3055,3080,3055,305
|
|
20241210,090300,12459735,3035,3040,3040,3035,693
|
|
20241210,090200,10356115,3040,3040,3040,3040,1100
|
|
20241210,090100,7012115,3040,3040,3040,3040,63
|
|
20241210,090000,6820595,3055,3055,3055,3040,2233
|