580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,183700,132430600,8510,8510,8510,8510,80
|
|
20241209,183600,132430600,8510,8510,8510,8510,0
|
|
20241209,183500,132430600,8510,8510,8510,8510,0
|
|
20241209,183400,132430600,8510,8510,8510,8510,0
|
|
20241209,183300,132430600,8510,8510,8510,8510,0
|
|
20241209,183200,132430600,8510,8510,8510,8510,0
|
|
20241209,183100,132430600,8510,8510,8510,8510,0
|
|
20241209,183000,132430600,8510,8510,8510,8510,0
|
|
20241209,182900,132430600,8510,8510,8510,8510,0
|
|
20241209,182800,132430600,8510,8510,8510,8510,0
|
|
20241209,182700,132430600,8510,8510,8510,8510,0
|
|
20241209,182600,132430600,8510,8510,8510,8510,0
|
|
20241209,182500,132430600,8510,8510,8510,8510,0
|
|
20241209,182400,132430600,8510,8510,8510,8510,0
|
|
20241209,182300,132430600,8510,8510,8510,8510,0
|
|
20241209,182200,132430600,8510,8510,8510,8510,0
|
|
20241209,182100,132430600,8510,8510,8510,8510,0
|
|
20241209,182000,132430600,8510,8510,8510,8510,0
|
|
20241209,181900,132430600,8510,8510,8510,8510,0
|
|
20241209,181800,132430600,8510,8510,8510,8510,0
|
|
20241209,181700,132430600,8510,8510,8510,8510,0
|
|
20241209,181600,132430600,8510,8510,8510,8510,0
|
|
20241209,181500,132430600,8510,8510,8510,8510,0
|
|
20241209,181400,132430600,8510,8510,8510,8510,0
|
|
20241209,181300,132430600,8510,8510,8510,8510,0
|
|
20241209,181200,132430600,8510,8510,8510,8510,0
|
|
20241209,181100,132430600,8510,8510,8510,8510,0
|
|
20241209,181000,132430600,8510,8510,8510,8510,0
|
|
20241209,180900,132430600,8510,8510,8510,8510,0
|
|
20241209,180800,132430600,8510,8510,8510,8510,0
|
|
20241209,180700,132430600,8510,8510,8510,8510,80
|
|
20241209,180600,132430600,8510,8510,8510,8510,0
|
|
20241209,180500,132430600,8510,8510,8510,8510,0
|
|
20241209,180400,132430600,8510,8510,8510,8510,0
|
|
20241209,180300,132430600,8510,8510,8510,8510,0
|
|
20241209,180200,132430600,8510,8510,8510,8510,0
|
|
20241209,180100,132430600,8510,8510,8510,8510,0
|
|
20241209,180000,132430600,8510,8510,8510,8510,0
|
|
20241209,175900,132430600,8510,8510,8510,8510,0
|
|
20241209,175800,132430600,8510,8510,8510,8510,0
|
|
20241209,175700,132430600,8510,8510,8510,8510,0
|
|
20241209,175600,132430600,8510,8510,8510,8510,0
|
|
20241209,175500,132430600,8510,8510,8510,8510,0
|
|
20241209,175400,132430600,8510,8510,8510,8510,0
|
|
20241209,175300,132430600,8510,8510,8510,8510,0
|
|
20241209,175200,132430600,8510,8510,8510,8510,0
|
|
20241209,175100,132430600,8510,8510,8510,8510,0
|
|
20241209,175000,132430600,8510,8510,8510,8510,0
|
|
20241209,174900,132430600,8510,8510,8510,8510,0
|
|
20241209,174800,132430600,8510,8510,8510,8510,0
|
|
20241209,174700,132430600,8510,8510,8510,8510,0
|
|
20241209,174600,132430600,8510,8510,8510,8510,0
|
|
20241209,174500,132430600,8510,8510,8510,8510,0
|
|
20241209,174400,132430600,8510,8510,8510,8510,0
|
|
20241209,174300,132430600,8510,8510,8510,8510,0
|
|
20241209,174200,132430600,8510,8510,8510,8510,0
|
|
20241209,174100,132430600,8510,8510,8510,8510,0
|
|
20241209,174000,132430600,8510,8510,8510,8510,0
|
|
20241209,173900,132430600,8510,8510,8510,8510,0
|
|
20241209,173800,132430600,8510,8510,8510,8510,0
|
|
20241209,173700,132430600,8510,8510,8510,8510,80
|
|
20241209,173600,132430600,8510,8510,8510,8510,0
|
|
20241209,173500,132430600,8510,8510,8510,8510,0
|
|
20241209,173400,132430600,8510,8510,8510,8510,0
|
|
20241209,173300,132430600,8510,8510,8510,8510,0
|
|
20241209,173200,132430600,8510,8510,8510,8510,0
|
|
20241209,173100,132430600,8510,8510,8510,8510,0
|
|
20241209,173000,132430600,8510,8510,8510,8510,0
|
|
20241209,172900,132430600,8510,8510,8510,8510,0
|
|
20241209,172800,132430600,8510,8510,8510,8510,0
|
|
20241209,172700,132430600,8510,8510,8510,8510,0
|
|
20241209,172600,132430600,8510,8510,8510,8510,0
|
|
20241209,172500,132430600,8510,8510,8510,8510,0
|
|
20241209,172400,132430600,8510,8510,8510,8510,0
|
|
20241209,172300,132430600,8510,8510,8510,8510,0
|
|
20241209,172200,132430600,8510,8510,8510,8510,0
|
|
20241209,172100,132430600,8510,8510,8510,8510,0
|
|
20241209,172000,132430600,8510,8510,8510,8510,0
|
|
20241209,171900,132430600,8510,8510,8510,8510,0
|
|
20241209,171800,132430600,8510,8510,8510,8510,0
|
|
20241209,171700,132430600,8510,8510,8510,8510,0
|
|
20241209,171600,132430600,8510,8510,8510,8510,0
|
|
20241209,171500,132430600,8510,8510,8510,8510,0
|
|
20241209,171400,132430600,8510,8510,8510,8510,0
|
|
20241209,171300,132430600,8510,8510,8510,8510,0
|
|
20241209,171200,132430600,8510,8510,8510,8510,0
|
|
20241209,171100,132430600,8510,8510,8510,8510,0
|
|
20241209,171000,132430600,8510,8510,8510,8510,0
|
|
20241209,170900,132430600,8510,8510,8510,8510,0
|
|
20241209,170800,132430600,8510,8510,8510,8510,0
|
|
20241209,170700,132430600,8510,8510,8510,8510,80
|
|
20241209,170600,132430600,8510,8510,8510,8510,0
|
|
20241209,170500,132430600,8510,8510,8510,8510,0
|
|
20241209,170400,132430600,8510,8510,8510,8510,0
|
|
20241209,170300,132430600,8510,8510,8510,8510,0
|
|
20241209,170200,132430600,8510,8510,8510,8510,0
|
|
20241209,170100,132430600,8510,8510,8510,8510,0
|
|
20241209,170000,132430600,8510,8510,8510,8510,0
|
|
20241209,165900,132430600,8510,8510,8510,8510,0
|
|
20241209,165800,132430600,8510,8510,8510,8510,0
|
|
20241209,165700,132430600,8510,8510,8510,8510,0
|
|
20241209,165600,132430600,8510,8510,8510,8510,0
|
|
20241209,165500,132430600,8510,8510,8510,8510,0
|
|
20241209,165400,132430600,8510,8510,8510,8510,0
|
|
20241209,165300,132430600,8510,8510,8510,8510,0
|
|
20241209,165200,132430600,8510,8510,8510,8510,0
|
|
20241209,165100,132430600,8510,8510,8510,8510,0
|
|
20241209,165000,132430600,8510,8510,8510,8510,0
|
|
20241209,164900,132430600,8510,8510,8510,8510,0
|
|
20241209,164800,132430600,8510,8510,8510,8510,0
|
|
20241209,164700,132430600,8510,8510,8510,8510,0
|
|
20241209,164600,132430600,8510,8510,8510,8510,0
|
|
20241209,164500,132430600,8510,8510,8510,8510,0
|
|
20241209,164400,132430600,8510,8510,8510,8510,0
|
|
20241209,164300,132430600,8510,8510,8510,8510,0
|
|
20241209,164200,132430600,8510,8510,8510,8510,0
|
|
20241209,164100,132430600,8510,8510,8510,8510,0
|
|
20241209,164000,132430600,8510,8510,8510,8510,0
|
|
20241209,163900,132430600,8510,8510,8510,8510,0
|
|
20241209,163800,132430600,8510,8510,8510,8510,0
|
|
20241209,163700,132430600,8510,8510,8510,8510,80
|
|
20241209,163600,132430600,8510,8510,8510,8510,0
|
|
20241209,163500,132430600,8510,8510,8510,8510,0
|
|
20241209,163400,132430600,8510,8510,8510,8510,0
|
|
20241209,163300,132430600,8510,8510,8510,8510,0
|
|
20241209,163200,132430600,8510,8510,8510,8510,0
|
|
20241209,163100,132430600,8510,8510,8510,8510,0
|
|
20241209,163000,132430600,8510,8510,8510,8510,0
|
|
20241209,162900,132430600,8510,8510,8510,8510,0
|
|
20241209,162800,132430600,8510,8510,8510,8510,0
|
|
20241209,162700,132430600,8510,8510,8510,8510,0
|
|
20241209,162600,132430600,8510,8510,8510,8510,0
|
|
20241209,162500,132430600,8510,8510,8510,8510,0
|
|
20241209,162400,132430600,8510,8510,8510,8510,0
|
|
20241209,162300,132430600,8510,8510,8510,8510,0
|
|
20241209,162200,132430600,8510,8510,8510,8510,0
|
|
20241209,162100,132430600,8510,8510,8510,8510,0
|
|
20241209,162000,132430600,8510,8510,8510,8510,0
|
|
20241209,161900,132430600,8510,8510,8510,8510,0
|
|
20241209,161800,132430600,8510,8510,8510,8510,0
|
|
20241209,161700,132430600,8510,8510,8510,8510,0
|
|
20241209,161600,132430600,8510,8510,8510,8510,0
|
|
20241209,161500,132430600,8510,8510,8510,8510,0
|
|
20241209,161400,132430600,8510,8510,8510,8510,0
|
|
20241209,161300,132430600,8510,8510,8510,8510,0
|
|
20241209,161200,132430600,8510,8510,8510,8510,0
|
|
20241209,161100,132430600,8510,8510,8510,8510,0
|
|
20241209,161000,132430600,8510,8510,8510,8510,0
|
|
20241209,160900,132430600,8510,8510,8510,8510,0
|
|
20241209,160800,132430600,8510,8510,8510,8510,0
|
|
20241209,160700,132430600,8510,8510,8510,8510,80
|
|
20241209,160600,132430600,8510,8510,8510,8510,0
|
|
20241209,160500,132430600,8510,8510,8510,8510,0
|
|
20241209,160400,132430600,8510,8510,8510,8510,0
|
|
20241209,160300,132430600,8510,8510,8510,8510,0
|
|
20241209,160200,132430600,8510,8510,8510,8510,0
|
|
20241209,160100,132430600,8510,8510,8510,8510,0
|
|
20241209,160000,132430600,8510,8510,8510,8510,0
|
|
20241209,155900,132430600,8510,8510,8510,8510,0
|
|
20241209,155800,132430600,8510,8510,8510,8510,0
|
|
20241209,155700,132430600,8510,8510,8510,8510,0
|
|
20241209,155600,132430600,8510,8510,8510,8510,0
|
|
20241209,155500,132430600,8510,8510,8510,8510,0
|
|
20241209,155400,132430600,8510,8510,8510,8510,0
|
|
20241209,155300,132430600,8510,8510,8510,8510,0
|
|
20241209,155200,132430600,8510,8510,8510,8510,0
|
|
20241209,155100,132430600,8510,8510,8510,8510,0
|
|
20241209,155000,132430600,8510,8510,8510,8510,0
|
|
20241209,154900,132430600,8510,8510,8510,8510,0
|
|
20241209,154800,132430600,8510,8510,8510,8510,0
|
|
20241209,154700,132430600,8510,8510,8510,8510,0
|
|
20241209,154600,132430600,8510,8510,8510,8510,0
|
|
20241209,154500,132430600,8510,8510,8510,8510,0
|
|
20241209,154400,132430600,8510,8510,8510,8510,0
|
|
20241209,154300,132430600,8510,8510,8510,8510,0
|
|
20241209,154200,132430600,8510,8510,8510,8510,0
|
|
20241209,154100,132430600,8510,8510,8510,8510,0
|
|
20241209,154000,132430600,8510,8510,8510,8510,0
|
|
20241209,153900,132430600,8510,8510,8510,8510,0
|
|
20241209,153800,132430600,8510,8510,8510,8510,0
|
|
20241209,153700,132430600,8510,8510,8510,8510,80
|
|
20241209,153600,132430600,8510,8510,8510,8510,0
|
|
20241209,153500,132430600,8510,8510,8510,8510,0
|
|
20241209,153400,132430600,8510,8510,8510,8510,0
|
|
20241209,153300,132430600,8510,8510,8510,8510,0
|
|
20241209,153200,132430600,8510,8510,8510,8510,0
|
|
20241209,153100,132430600,8510,8510,8510,8510,0
|
|
20241209,153000,132430600,8510,8510,8510,8510,80
|
|
20241209,152900,131749800,8510,8510,8510,8510,0
|
|
20241209,152800,131749800,8510,8510,8510,8510,0
|
|
20241209,152700,131749800,8510,8510,8510,8510,0
|
|
20241209,152600,131749800,8510,8510,8510,8510,0
|
|
20241209,152500,131749800,8510,8510,8510,8510,0
|
|
20241209,152400,131749800,8510,8510,8510,8510,0
|
|
20241209,152300,131749800,8510,8510,8510,8510,0
|
|
20241209,152200,131749800,8510,8510,8510,8510,0
|
|
20241209,152100,131749800,8510,8510,8510,8510,0
|
|
20241209,152000,131749800,8510,8510,8510,8510,0
|
|
20241209,151900,131749800,8510,8510,8510,8510,0
|
|
20241209,151800,131749800,8510,8510,8510,8510,0
|
|
20241209,151700,131749800,8510,8500,8510,8500,40
|
|
20241209,151600,131409600,8520,8520,8520,8520,0
|
|
20241209,151500,131409600,8520,8520,8520,8520,0
|
|
20241209,151400,131409600,8520,8520,8520,8520,10
|
|
20241209,151300,131324400,8520,8520,8520,8520,80
|
|
20241209,151200,130642800,8530,8540,8540,8530,9
|
|
20241209,151100,130565960,8610,8610,8610,8610,0
|
|
20241209,151000,130565960,8610,8610,8610,8610,0
|
|
20241209,150900,130565960,8610,8610,8610,8610,0
|
|
20241209,150800,130565960,8610,8610,8610,8610,0
|
|
20241209,150700,130565960,8610,8610,8610,8610,0
|
|
20241209,150600,130565960,8610,8610,8610,8610,0
|
|
20241209,150500,130565960,8610,8610,8610,8610,24
|
|
20241209,150400,130359320,8610,8610,8610,8610,0
|
|
20241209,150300,130359320,8610,8610,8610,8610,0
|
|
20241209,150200,130359320,8610,8610,8610,8610,0
|
|
20241209,150100,130359320,8610,8610,8610,8610,0
|
|
20241209,150000,130359320,8610,8570,8730,8570,15
|
|
20241209,145900,130229370,8560,8540,8560,8540,35
|
|
20241209,145800,129930450,8530,8530,8530,8530,0
|
|
20241209,145700,129930450,8530,8530,8530,8530,0
|
|
20241209,145600,129930450,8530,8540,8550,8530,8
|
|
20241209,145500,129862160,8570,8730,8730,8570,8
|
|
20241209,145400,129792910,8590,8460,8590,8460,46
|
|
20241209,145300,129398910,8440,8440,8440,8440,0
|
|
20241209,145200,129398910,8440,8440,8440,8440,0
|
|
20241209,145100,129398910,8440,8440,8450,8440,11
|
|
20241209,145000,129306030,8450,8450,8450,8450,1
|
|
20241209,144900,129297580,8460,8460,8460,8460,0
|
|
20241209,144800,129297580,8460,8460,8460,8460,0
|
|
20241209,144700,129297580,8460,8460,8460,8460,0
|
|
20241209,144600,129297580,8460,8460,8460,8460,0
|
|
20241209,144500,129297580,8460,8460,8460,8460,1
|
|
20241209,144400,129289120,8430,8430,8430,8430,0
|
|
20241209,144300,129289120,8430,8430,8430,8430,0
|
|
20241209,144200,129289120,8430,8430,8430,8430,0
|
|
20241209,144100,129289120,8430,8430,8430,8430,0
|
|
20241209,144000,129289120,8430,8430,8430,8430,0
|
|
20241209,143900,129289120,8430,8430,8430,8430,0
|
|
20241209,143800,129289120,8430,8430,8430,8430,0
|
|
20241209,143700,129289120,8430,8430,8430,8430,10
|
|
20241209,143600,129204820,8410,8410,8420,8410,22
|
|
20241209,143500,129019700,8440,8440,8440,8440,0
|
|
20241209,143400,129019700,8440,8440,8440,8440,0
|
|
20241209,143300,129019700,8440,8440,8440,8440,11
|
|
20241209,143200,128926860,8410,8410,8410,8410,0
|
|
20241209,143100,128926860,8410,8410,8410,8410,0
|
|
20241209,143000,128926860,8410,8410,8410,8410,0
|
|
20241209,142900,128926860,8410,8410,8410,8410,0
|
|
20241209,142800,128926860,8410,8390,8410,8390,198
|
|
20241209,142700,127263630,8390,8390,8390,8390,1
|
|
20241209,142600,127255240,8390,8390,8390,8390,0
|
|
20241209,142500,127255240,8390,8390,8390,8390,1
|
|
20241209,142400,127246850,8360,8360,8360,8360,0
|
|
20241209,142300,127246850,8360,8360,8360,8360,0
|
|
20241209,142200,127246850,8360,8360,8360,8360,0
|
|
20241209,142100,127246850,8360,8360,8360,8360,0
|
|
20241209,142000,127246850,8360,8360,8360,8360,0
|
|
20241209,141900,127246850,8360,8360,8360,8360,0
|
|
20241209,141800,127246850,8360,8370,8370,8360,60
|
|
20241209,141700,126744950,8360,8360,8360,8360,52
|
|
20241209,141600,126310230,8360,8360,8360,8360,0
|
|
20241209,141500,126310230,8360,8360,8360,8360,0
|
|
20241209,141400,126310230,8360,8360,8360,8360,0
|
|
20241209,141300,126310230,8360,8360,8360,8360,0
|
|
20241209,141200,126310230,8360,8360,8360,8360,0
|
|
20241209,141100,126310230,8360,8360,8360,8360,0
|
|
20241209,141000,126310230,8360,8360,8360,8360,0
|
|
20241209,140900,126310230,8360,8360,8360,8360,0
|
|
20241209,140800,126310230,8360,8360,8360,8360,0
|
|
20241209,140700,126310230,8360,8350,8360,8350,5
|
|
20241209,140600,126268450,8350,8350,8350,8350,0
|
|
20241209,140500,126268450,8350,8340,8350,8340,240
|
|
20241209,140400,124264860,8340,8350,8350,8340,11
|
|
20241209,140300,124173110,8340,8340,8340,8340,0
|
|
20241209,140200,124173110,8340,8360,8360,8340,46
|
|
20241209,140100,123789180,8350,8350,8350,8350,0
|
|
20241209,140000,123789180,8350,8350,8350,8350,0
|
|
20241209,135900,123789180,8350,8350,8350,8350,0
|
|
20241209,135800,123789180,8350,8350,8350,8350,0
|
|
20241209,135700,123789180,8350,8320,8350,8320,10
|
|
20241209,135600,123705870,8320,8390,8390,8320,793
|
|
20241209,135500,117060670,8400,8400,8400,8400,1
|
|
20241209,135400,117052270,8390,8390,8390,8390,0
|
|
20241209,135300,117052270,8390,8390,8390,8390,0
|
|
20241209,135200,117052270,8390,8390,8390,8390,0
|
|
20241209,135100,117052270,8390,8440,8440,8390,1563
|
|
20241209,135000,103912720,8450,8450,8450,8450,0
|
|
20241209,134900,103912720,8450,8450,8450,8450,0
|
|
20241209,134800,103912720,8450,8450,8450,8450,0
|
|
20241209,134700,103912720,8450,8480,8480,8450,1271
|
|
20241209,134600,93162100,8500,8500,8500,8500,0
|
|
20241209,134500,93162100,8500,8500,8500,8500,0
|
|
20241209,134400,93162100,8500,8500,8500,8500,0
|
|
20241209,134300,93162100,8500,8500,8500,8500,0
|
|
20241209,134200,93162100,8500,8500,8500,8500,0
|
|
20241209,134100,93162100,8500,8470,8500,8470,15
|
|
20241209,134000,93035020,8460,8460,8460,8460,1
|
|
20241209,133900,93026560,8420,8420,8420,8420,0
|
|
20241209,133800,93026560,8420,8420,8420,8420,0
|
|
20241209,133700,93026560,8420,8420,8420,8420,0
|
|
20241209,133600,93026560,8420,8420,8420,8420,0
|
|
20241209,133500,93026560,8420,8420,8420,8420,0
|
|
20241209,133400,93026560,8420,8420,8420,8420,0
|
|
20241209,133300,93026560,8420,8420,8420,8420,0
|
|
20241209,133200,93026560,8420,8420,8420,8420,0
|
|
20241209,133100,93026560,8420,8420,8420,8420,0
|
|
20241209,133000,93026560,8420,8420,8420,8420,0
|
|
20241209,132900,93026560,8420,8420,8420,8420,11
|
|
20241209,132800,92933940,8420,8420,8420,8420,14
|
|
20241209,132700,92816060,8420,8420,8420,8420,257
|
|
20241209,132600,90652120,8420,8420,8420,8420,26
|
|
20241209,132500,90433200,8420,8420,8420,8420,36
|
|
20241209,132400,90130080,8420,8420,8420,8420,25
|
|
20241209,132300,89919580,8420,8420,8420,8420,175
|
|
20241209,132200,88446080,8410,8500,8500,8410,359
|
|
20241209,132100,85407210,8500,8500,8500,8500,0
|
|
20241209,132000,85407210,8500,8500,8500,8500,0
|
|
20241209,131900,85407210,8500,8500,8500,8500,0
|
|
20241209,131800,85407210,8500,8500,8500,8500,10
|
|
20241209,131700,85322210,8500,8500,8500,8500,0
|
|
20241209,131600,85322210,8500,8500,8500,8500,0
|
|
20241209,131500,85322210,8500,8500,8500,8500,0
|
|
20241209,131400,85322210,8500,8500,8500,8500,24
|
|
20241209,131300,85118210,8500,8500,8500,8500,10
|
|
20241209,131200,85033210,8500,8510,8510,8500,631
|
|
20241209,131100,79665630,8510,8520,8520,8510,208
|
|
20241209,131000,77894450,8530,8530,8530,8530,0
|
|
20241209,130900,77894450,8530,8530,8530,8530,0
|
|
20241209,130800,77894450,8530,8530,8530,8530,0
|
|
20241209,130700,77894450,8530,8530,8530,8530,0
|
|
20241209,130600,77894450,8530,8530,8530,8530,0
|
|
20241209,130500,77894450,8530,8530,8530,8530,0
|
|
20241209,130400,77894450,8530,8530,8530,8530,0
|
|
20241209,130300,77894450,8530,8530,8530,8530,0
|
|
20241209,130200,77894450,8530,8530,8530,8530,0
|
|
20241209,130100,77894450,8530,8530,8530,8530,0
|
|
20241209,130000,77894450,8530,8530,8530,8530,0
|
|
20241209,125900,77894450,8530,8530,8530,8530,0
|
|
20241209,125800,77894450,8530,8530,8530,8530,2
|
|
20241209,125700,77877390,8530,8530,8530,8530,20
|
|
20241209,125600,77706790,8530,8530,8530,8530,0
|
|
20241209,125500,77706790,8530,8530,8530,8530,0
|
|
20241209,125400,77706790,8530,8530,8530,8530,0
|
|
20241209,125300,77706790,8530,8530,8530,8530,0
|
|
20241209,125200,77706790,8530,8550,8550,8520,610
|
|
20241209,125100,72505040,8550,8550,8550,8550,0
|
|
20241209,125000,72505040,8550,8550,8550,8550,0
|
|
20241209,124900,72505040,8550,8550,8550,8550,600
|
|
20241209,124800,67375040,8560,8560,8560,8560,0
|
|
20241209,124700,67375040,8560,8560,8560,8560,0
|
|
20241209,124600,67375040,8560,8560,8560,8560,0
|
|
20241209,124500,67375040,8560,8560,8560,8560,0
|
|
20241209,124400,67375040,8560,8560,8560,8560,0
|
|
20241209,124300,67375040,8560,8560,8560,8560,0
|
|
20241209,124200,67375040,8560,8560,8560,8560,0
|
|
20241209,124100,67375040,8560,8560,8560,8560,0
|
|
20241209,124000,67375040,8560,8560,8560,8560,0
|
|
20241209,123900,67375040,8560,8560,8560,8560,0
|
|
20241209,123800,67375040,8560,8560,8560,8560,0
|
|
20241209,123700,67375040,8560,8560,8560,8560,0
|
|
20241209,123600,67375040,8560,8560,8560,8560,0
|
|
20241209,123500,67375040,8560,8560,8560,8560,0
|
|
20241209,123400,67375040,8560,8560,8560,8560,1
|
|
20241209,123300,67366480,8560,8560,8560,8560,0
|
|
20241209,123200,67366480,8560,8560,8560,8560,0
|
|
20241209,123100,67366480,8560,8560,8560,8560,0
|
|
20241209,123000,67366480,8560,8560,8560,8560,0
|
|
20241209,122900,67366480,8560,8560,8560,8560,0
|
|
20241209,122800,67366480,8560,8560,8560,8560,0
|
|
20241209,122700,67366480,8560,8560,8560,8560,5
|
|
20241209,122600,67323680,8560,8590,8590,8560,122
|
|
20241209,122500,66279050,8590,8630,8630,8590,1169
|
|
20241209,122400,56224850,8630,8630,8630,8630,0
|
|
20241209,122300,56224850,8630,8630,8630,8630,0
|
|
20241209,122200,56224850,8630,8630,8630,8630,0
|
|
20241209,122100,56224850,8630,8630,8630,8630,0
|
|
20241209,122000,56224850,8630,8630,8630,8630,0
|
|
20241209,121900,56224850,8630,8630,8630,8630,0
|
|
20241209,121800,56224850,8630,8630,8630,8630,0
|
|
20241209,121700,56224850,8630,8630,8630,8630,0
|
|
20241209,121600,56224850,8630,8630,8630,8630,0
|
|
20241209,121500,56224850,8630,8630,8630,8630,0
|
|
20241209,121400,56224850,8630,8630,8630,8630,0
|
|
20241209,121300,56224850,8630,8630,8630,8630,0
|
|
20241209,121200,56224850,8630,8630,8630,8630,0
|
|
20241209,121100,56224850,8630,8630,8630,8630,0
|
|
20241209,121000,56224850,8630,8630,8630,8630,0
|
|
20241209,120900,56224850,8630,8630,8630,8630,0
|
|
20241209,120800,56224850,8630,8630,8630,8630,0
|
|
20241209,120700,56224850,8630,8630,8630,8630,0
|
|
20241209,120600,56224850,8630,8630,8630,8630,0
|
|
20241209,120500,56224850,8630,8630,8630,8630,0
|
|
20241209,120400,56224850,8630,8630,8630,8630,0
|
|
20241209,120300,56224850,8630,8630,8630,8630,5
|
|
20241209,120200,56181700,8630,8630,8630,8630,0
|
|
20241209,120100,56181700,8630,8630,8630,8630,0
|
|
20241209,120000,56181700,8630,8630,8630,8630,0
|
|
20241209,115900,56181700,8630,8630,8630,8630,0
|
|
20241209,115800,56181700,8630,8630,8630,8630,0
|
|
20241209,115700,56181700,8630,8630,8630,8630,0
|
|
20241209,115600,56181700,8630,8630,8630,8630,0
|
|
20241209,115500,56181700,8630,8630,8630,8630,1
|
|
20241209,115400,56173070,8630,8630,8630,8630,0
|
|
20241209,115300,56173070,8630,8630,8630,8630,0
|
|
20241209,115200,56173070,8630,8630,8630,8630,0
|
|
20241209,115100,56173070,8630,8630,8630,8630,2
|
|
20241209,115000,56155810,8630,8630,8630,8630,0
|
|
20241209,114900,56155810,8630,8630,8630,8630,0
|
|
20241209,114800,56155810,8630,8630,8630,8630,0
|
|
20241209,114700,56155810,8630,8630,8630,8630,0
|
|
20241209,114600,56155810,8630,8630,8630,8630,0
|
|
20241209,114500,56155810,8630,8630,8630,8630,0
|
|
20241209,114400,56155810,8630,8630,8630,8630,0
|
|
20241209,114300,56155810,8630,8630,8630,8630,5
|
|
20241209,114200,56112660,8630,8630,8630,8630,0
|
|
20241209,114100,56112660,8630,8630,8630,8630,0
|
|
20241209,114000,56112660,8630,8630,8630,8630,0
|
|
20241209,113900,56112660,8630,8630,8630,8630,0
|
|
20241209,113800,56112660,8630,8630,8630,8630,1
|
|
20241209,113700,56104030,8620,8620,8620,8620,0
|
|
20241209,113600,56104030,8620,8620,8620,8620,0
|
|
20241209,113500,56104030,8620,8620,8620,8620,0
|
|
20241209,113400,56104030,8620,8620,8620,8620,0
|
|
20241209,113300,56104030,8620,8620,8620,8620,0
|
|
20241209,113200,56104030,8620,8620,8620,8620,151
|
|
20241209,113100,54802410,8630,8630,8630,8630,0
|
|
20241209,113000,54802410,8630,8630,8630,8630,0
|
|
20241209,112900,54802410,8630,8630,8630,8630,0
|
|
20241209,112800,54802410,8630,8630,8630,8630,1
|
|
20241209,112700,54793780,8630,8630,8630,8630,0
|
|
20241209,112600,54793780,8630,8680,8680,8620,1236
|
|
20241209,112500,44079390,8690,8690,8690,8690,0
|
|
20241209,112400,44079390,8690,8700,8700,8690,152
|
|
20241209,112300,42757120,8710,8710,8710,8710,0
|
|
20241209,112200,42757120,8710,8710,8710,8710,0
|
|
20241209,112100,42757120,8710,8710,8710,8710,0
|
|
20241209,112000,42757120,8710,8710,8710,8710,0
|
|
20241209,111900,42757120,8710,8710,8710,8710,0
|
|
20241209,111800,42757120,8710,8710,8710,8710,0
|
|
20241209,111700,42757120,8710,8710,8710,8710,0
|
|
20241209,111600,42757120,8710,8710,8710,8710,1
|
|
20241209,111500,42748410,8700,8700,8700,8700,0
|
|
20241209,111400,42748410,8700,8700,8700,8700,0
|
|
20241209,111300,42748410,8700,8700,8700,8700,0
|
|
20241209,111200,42748410,8700,8700,8700,8700,0
|
|
20241209,111100,42748410,8700,8700,8700,8700,0
|
|
20241209,111000,42748410,8700,8700,8700,8700,109
|
|
20241209,110900,41800110,8710,8700,8710,8700,137
|
|
20241209,110800,40607910,8710,8710,8710,8710,0
|
|
20241209,110700,40607910,8710,8710,8710,8710,0
|
|
20241209,110600,40607910,8710,8710,8710,8710,4
|
|
20241209,110500,40573070,8700,8700,8700,8700,0
|
|
20241209,110400,40573070,8700,8700,8700,8700,0
|
|
20241209,110300,40573070,8700,8700,8700,8700,1
|
|
20241209,110200,40564370,8690,8690,8690,8690,102
|
|
20241209,110100,39677990,8680,8680,8680,8680,0
|
|
20241209,110000,39677990,8680,8680,8680,8680,0
|
|
20241209,105900,39677990,8680,8680,8680,8680,0
|
|
20241209,105800,39677990,8680,8680,8680,8680,0
|
|
20241209,105700,39677990,8680,8700,8700,8680,323
|
|
20241209,105600,36870620,8700,8700,8700,8700,0
|
|
20241209,105500,36870620,8700,8700,8700,8700,0
|
|
20241209,105400,36870620,8700,8700,8700,8700,11
|
|
20241209,105300,36774920,8700,8700,8700,8700,392
|
|
20241209,105200,33364520,8710,8710,8710,8710,1
|
|
20241209,105100,33355810,8740,8740,8740,8740,0
|
|
20241209,105000,33355810,8740,8740,8740,8740,0
|
|
20241209,104900,33355810,8740,8740,8740,8740,0
|
|
20241209,104800,33355810,8740,8740,8740,8740,0
|
|
20241209,104700,33355810,8740,8740,8740,8740,0
|
|
20241209,104600,33355810,8740,8740,8740,8740,0
|
|
20241209,104500,33355810,8740,8740,8740,8740,0
|
|
20241209,104400,33355810,8740,8710,8740,8710,3
|
|
20241209,104300,33329620,8740,8740,8740,8740,0
|
|
20241209,104200,33329620,8740,8740,8740,8740,0
|
|
20241209,104100,33329620,8740,8740,8740,8740,0
|
|
20241209,104000,33329620,8740,8740,8740,8740,155
|
|
20241209,103900,31974920,8740,8740,8740,8740,0
|
|
20241209,103800,31974920,8740,8710,8740,8710,14
|
|
20241209,103700,31852810,8700,8700,8700,8700,0
|
|
20241209,103600,31852810,8700,8700,8700,8700,0
|
|
20241209,103500,31852810,8700,8700,8700,8700,0
|
|
20241209,103400,31852810,8700,8700,8700,8700,0
|
|
20241209,103300,31852810,8700,8700,8700,8700,0
|
|
20241209,103200,31852810,8700,8700,8700,8700,0
|
|
20241209,103100,31852810,8700,8700,8700,8700,0
|
|
20241209,103000,31852810,8700,8700,8700,8700,0
|
|
20241209,102900,31852810,8700,8700,8700,8700,0
|
|
20241209,102800,31852810,8700,8700,8700,8700,0
|
|
20241209,102700,31852810,8700,8700,8700,8700,0
|
|
20241209,102600,31852810,8700,8700,8700,8700,0
|
|
20241209,102500,31852810,8700,8700,8700,8700,0
|
|
20241209,102400,31852810,8700,8700,8700,8700,0
|
|
20241209,102300,31852810,8700,8700,8700,8700,0
|
|
20241209,102200,31852810,8700,8700,8700,8700,0
|
|
20241209,102100,31852810,8700,8700,8700,8700,0
|
|
20241209,102000,31852810,8700,8700,8700,8700,0
|
|
20241209,101900,31852810,8700,8700,8700,8700,30
|
|
20241209,101800,31591810,8710,8710,8710,8710,0
|
|
20241209,101700,31591810,8710,8710,8710,8710,2
|
|
20241209,101600,31574390,8700,8700,8700,8700,0
|
|
20241209,101500,31574390,8700,8700,8700,8700,0
|
|
20241209,101400,31574390,8700,8700,8700,8700,1
|
|
20241209,101300,31565690,8690,8690,8690,8690,0
|
|
20241209,101200,31565690,8690,8690,8690,8690,0
|
|
20241209,101100,31565690,8690,8690,8690,8690,2
|
|
20241209,101000,31548310,8680,8710,8710,8660,132
|
|
20241209,100900,30402430,8700,8700,8700,8700,0
|
|
20241209,100800,30402430,8700,8700,8700,8700,0
|
|
20241209,100700,30402430,8700,8700,8700,8700,0
|
|
20241209,100600,30402430,8700,8700,8700,8700,0
|
|
20241209,100500,30402430,8700,8700,8700,8700,0
|
|
20241209,100400,30402430,8700,8700,8700,8700,1
|
|
20241209,100300,30393730,8700,8700,8700,8700,1
|
|
20241209,100200,30385030,8700,8740,8740,8700,24
|
|
20241209,100100,30175390,8740,8740,8740,8740,0
|
|
20241209,100000,30175390,8740,8740,8740,8740,0
|
|
20241209,095900,30175390,8740,8740,8740,8740,0
|
|
20241209,095800,30175390,8740,8740,8740,8740,0
|
|
20241209,095700,30175390,8740,8740,8740,8740,0
|
|
20241209,095600,30175390,8740,8740,8740,8740,0
|
|
20241209,095500,30175390,8740,8740,8740,8740,1
|
|
20241209,095400,30166650,8740,8740,8740,8740,0
|
|
20241209,095300,30166650,8740,8740,8740,8740,1
|
|
20241209,095200,30157910,8740,8740,8740,8740,10
|
|
20241209,095100,30070510,8730,8730,8730,8730,1
|
|
20241209,095000,30061780,8730,8730,8730,8730,0
|
|
20241209,094900,30061780,8730,8730,8730,8730,0
|
|
20241209,094800,30061780,8730,8870,8870,8720,95
|
|
20241209,094700,29222170,8880,8880,8880,8880,98
|
|
20241209,094600,28351930,8880,8880,8880,8880,79
|
|
20241209,094500,27650410,8890,8890,8890,8890,751
|
|
20241209,094400,20974020,8880,8870,8880,8870,195
|
|
20241209,094300,19243180,8860,8860,8860,8860,69
|
|
20241209,094200,18631840,8860,8710,8860,8710,148
|
|
20241209,094100,17324300,8700,8710,8780,8700,153
|
|
20241209,094000,15986730,8700,8700,8700,8700,0
|
|
20241209,093900,15986730,8700,8700,8700,8700,22
|
|
20241209,093800,15795330,8750,8750,8750,8750,10
|
|
20241209,093700,15707830,8700,8700,8700,8660,294
|
|
20241209,093600,13151630,8720,8720,8720,8720,5
|
|
20241209,093500,13108030,8720,8720,8720,8720,3
|
|
20241209,093400,13081870,8750,8750,8750,8750,1
|
|
20241209,093300,13073120,8720,8770,8770,8720,503
|
|
20241209,093200,8670860,8780,8780,8780,8780,1
|
|
20241209,093100,8662080,8780,8780,8780,8780,0
|
|
20241209,093000,8662080,8780,8780,8780,8780,5
|
|
20241209,092900,8618180,8890,8890,8890,8890,0
|
|
20241209,092800,8618180,8890,8890,8890,8890,0
|
|
20241209,092700,8618180,8890,8890,8890,8890,69
|
|
20241209,092600,8004770,8890,8810,8900,8790,464
|
|
20241209,092500,3903840,8810,8820,8820,8810,89
|
|
20241209,092400,3118870,8820,8820,8820,8820,0
|
|
20241209,092300,3118870,8820,8820,8820,8820,1
|
|
20241209,092200,3110050,8820,8830,8830,8820,26
|
|
20241209,092100,2880480,8830,8830,8830,8830,0
|
|
20241209,092000,2880480,8830,8830,8830,8830,0
|
|
20241209,091900,2880480,8830,8830,8830,8830,0
|
|
20241209,091800,2880480,8830,8830,8830,8830,1
|
|
20241209,091700,2871650,8830,8830,8830,8830,1
|
|
20241209,091600,2862820,8820,8820,8820,8820,0
|
|
20241209,091500,2862820,8820,8820,8820,8820,0
|
|
20241209,091400,2862820,8820,8820,8820,8820,0
|
|
20241209,091300,2862820,8820,8820,8820,8820,0
|
|
20241209,091200,2862820,8820,8820,8820,8820,0
|
|
20241209,091100,2862820,8820,8820,8820,8820,0
|
|
20241209,091000,2862820,8820,8820,8820,8820,0
|
|
20241209,090900,2862820,8820,8820,8820,8820,0
|
|
20241209,090800,2862820,8820,8820,8820,8820,3
|
|
20241209,090700,2836360,8820,8830,8840,8820,116
|
|
20241209,090600,1812200,8840,8840,8840,8840,0
|
|
20241209,090500,1812200,8840,8840,8840,8840,0
|
|
20241209,090400,1812200,8840,8840,8840,8840,85
|
|
20241209,090300,1060800,8840,8840,8840,8840,0
|
|
20241209,090200,1060800,8840,8840,8840,8840,0
|
|
20241209,090100,1060800,8840,8840,8840,8840,107
|
|
20241209,090000,114920,8840,8840,8840,8840,13
|