580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,183700,168532220,10050,10050,10050,10050,223
|
|
20241220,183600,168532220,10050,10050,10050,10050,0
|
|
20241220,183500,168532220,10050,10050,10050,10050,0
|
|
20241220,183400,168532220,10050,10050,10050,10050,0
|
|
20241220,183300,168532220,10050,10050,10050,10050,0
|
|
20241220,183200,168532220,10050,10050,10050,10050,0
|
|
20241220,183100,168532220,10050,10050,10050,10050,0
|
|
20241220,183000,168532220,10050,10050,10050,10050,0
|
|
20241220,182900,168532220,10050,10050,10050,10050,0
|
|
20241220,182800,168532220,10050,10050,10050,10050,0
|
|
20241220,182700,168532220,10050,10050,10050,10050,0
|
|
20241220,182600,168532220,10050,10050,10050,10050,0
|
|
20241220,182500,168532220,10050,10050,10050,10050,0
|
|
20241220,182400,168532220,10050,10050,10050,10050,0
|
|
20241220,182300,168532220,10050,10050,10050,10050,0
|
|
20241220,182200,168532220,10050,10050,10050,10050,0
|
|
20241220,182100,168532220,10050,10050,10050,10050,0
|
|
20241220,182000,168532220,10050,10050,10050,10050,0
|
|
20241220,181900,168532220,10050,10050,10050,10050,0
|
|
20241220,181800,168532220,10050,10050,10050,10050,0
|
|
20241220,181700,168532220,10050,10050,10050,10050,0
|
|
20241220,181600,168532220,10050,10050,10050,10050,0
|
|
20241220,181500,168532220,10050,10050,10050,10050,0
|
|
20241220,181400,168532220,10050,10050,10050,10050,0
|
|
20241220,181300,168532220,10050,10050,10050,10050,0
|
|
20241220,181200,168532220,10050,10050,10050,10050,0
|
|
20241220,181100,168532220,10050,10050,10050,10050,0
|
|
20241220,181000,168532220,10050,10050,10050,10050,0
|
|
20241220,180900,168532220,10050,10050,10050,10050,0
|
|
20241220,180800,168532220,10050,10050,10050,10050,0
|
|
20241220,180700,168532220,10050,10050,10050,10050,223
|
|
20241220,180600,168532220,10050,10050,10050,10050,0
|
|
20241220,180500,168532220,10050,10050,10050,10050,0
|
|
20241220,180400,168532220,10050,10050,10050,10050,0
|
|
20241220,180300,168532220,10050,10050,10050,10050,0
|
|
20241220,180200,168532220,10050,10050,10050,10050,0
|
|
20241220,180100,168532220,10050,10050,10050,10050,0
|
|
20241220,180000,168532220,10050,10050,10050,10050,0
|
|
20241220,175900,168532220,10050,10050,10050,10050,0
|
|
20241220,175800,168532220,10050,10050,10050,10050,0
|
|
20241220,175700,168532220,10050,10050,10050,10050,0
|
|
20241220,175600,168532220,10050,10050,10050,10050,0
|
|
20241220,175500,168532220,10050,10050,10050,10050,0
|
|
20241220,175400,168532220,10050,10050,10050,10050,0
|
|
20241220,175300,168532220,10050,10050,10050,10050,0
|
|
20241220,175200,168532220,10050,10050,10050,10050,0
|
|
20241220,175100,168532220,10050,10050,10050,10050,0
|
|
20241220,175000,168532220,10050,10050,10050,10050,0
|
|
20241220,174900,168532220,10050,10050,10050,10050,0
|
|
20241220,174800,168532220,10050,10050,10050,10050,0
|
|
20241220,174700,168532220,10050,10050,10050,10050,0
|
|
20241220,174600,168532220,10050,10050,10050,10050,0
|
|
20241220,174500,168532220,10050,10050,10050,10050,0
|
|
20241220,174400,168532220,10050,10050,10050,10050,0
|
|
20241220,174300,168532220,10050,10050,10050,10050,0
|
|
20241220,174200,168532220,10050,10050,10050,10050,0
|
|
20241220,174100,168532220,10050,10050,10050,10050,0
|
|
20241220,174000,168532220,10050,10050,10050,10050,0
|
|
20241220,173900,168532220,10050,10050,10050,10050,0
|
|
20241220,173800,168532220,10050,10050,10050,10050,0
|
|
20241220,173700,168532220,10050,10050,10050,10050,223
|
|
20241220,173600,168532220,10050,10050,10050,10050,0
|
|
20241220,173500,168532220,10050,10050,10050,10050,0
|
|
20241220,173400,168532220,10050,10050,10050,10050,0
|
|
20241220,173300,168532220,10050,10050,10050,10050,0
|
|
20241220,173200,168532220,10050,10050,10050,10050,0
|
|
20241220,173100,168532220,10050,10050,10050,10050,0
|
|
20241220,173000,168532220,10050,10050,10050,10050,0
|
|
20241220,172900,168532220,10050,10050,10050,10050,0
|
|
20241220,172800,168532220,10050,10050,10050,10050,0
|
|
20241220,172700,168532220,10050,10050,10050,10050,0
|
|
20241220,172600,168532220,10050,10050,10050,10050,0
|
|
20241220,172500,168532220,10050,10050,10050,10050,0
|
|
20241220,172400,168532220,10050,10050,10050,10050,0
|
|
20241220,172300,168532220,10050,10050,10050,10050,0
|
|
20241220,172200,168532220,10050,10050,10050,10050,0
|
|
20241220,172100,168532220,10050,10050,10050,10050,0
|
|
20241220,172000,168532220,10050,10050,10050,10050,0
|
|
20241220,171900,168532220,10050,10050,10050,10050,0
|
|
20241220,171800,168532220,10050,10050,10050,10050,0
|
|
20241220,171700,168532220,10050,10050,10050,10050,0
|
|
20241220,171600,168532220,10050,10050,10050,10050,0
|
|
20241220,171500,168532220,10050,10050,10050,10050,0
|
|
20241220,171400,168532220,10050,10050,10050,10050,0
|
|
20241220,171300,168532220,10050,10050,10050,10050,0
|
|
20241220,171200,168532220,10050,10050,10050,10050,0
|
|
20241220,171100,168532220,10050,10050,10050,10050,0
|
|
20241220,171000,168532220,10050,10050,10050,10050,0
|
|
20241220,170900,168532220,10050,10050,10050,10050,0
|
|
20241220,170800,168532220,10050,10050,10050,10050,0
|
|
20241220,170700,168532220,10050,10050,10050,10050,223
|
|
20241220,170600,168532220,10050,10050,10050,10050,0
|
|
20241220,170500,168532220,10050,10050,10050,10050,0
|
|
20241220,170400,168532220,10050,10050,10050,10050,0
|
|
20241220,170300,168532220,10050,10050,10050,10050,0
|
|
20241220,170200,168532220,10050,10050,10050,10050,0
|
|
20241220,170100,168532220,10050,10050,10050,10050,0
|
|
20241220,170000,168532220,10050,10050,10050,10050,0
|
|
20241220,165900,168532220,10050,10050,10050,10050,0
|
|
20241220,165800,168532220,10050,10050,10050,10050,0
|
|
20241220,165700,168532220,10050,10050,10050,10050,0
|
|
20241220,165600,168532220,10050,10050,10050,10050,0
|
|
20241220,165500,168532220,10050,10050,10050,10050,0
|
|
20241220,165400,168532220,10050,10050,10050,10050,0
|
|
20241220,165300,168532220,10050,10050,10050,10050,0
|
|
20241220,165200,168532220,10050,10050,10050,10050,0
|
|
20241220,165100,168532220,10050,10050,10050,10050,0
|
|
20241220,165000,168532220,10050,10050,10050,10050,0
|
|
20241220,164900,168532220,10050,10050,10050,10050,0
|
|
20241220,164800,168532220,10050,10050,10050,10050,0
|
|
20241220,164700,168532220,10050,10050,10050,10050,0
|
|
20241220,164600,168532220,10050,10050,10050,10050,0
|
|
20241220,164500,168532220,10050,10050,10050,10050,0
|
|
20241220,164400,168532220,10050,10050,10050,10050,0
|
|
20241220,164300,168532220,10050,10050,10050,10050,0
|
|
20241220,164200,168532220,10050,10050,10050,10050,0
|
|
20241220,164100,168532220,10050,10050,10050,10050,0
|
|
20241220,164000,168532220,10050,10050,10050,10050,0
|
|
20241220,163900,168532220,10050,10050,10050,10050,0
|
|
20241220,163800,168532220,10050,10050,10050,10050,0
|
|
20241220,163700,168532220,10050,10050,10050,10050,223
|
|
20241220,163600,168532220,10050,10050,10050,10050,0
|
|
20241220,163500,168532220,10050,10050,10050,10050,0
|
|
20241220,163400,168532220,10050,10050,10050,10050,0
|
|
20241220,163300,168532220,10050,10050,10050,10050,0
|
|
20241220,163200,168532220,10050,10050,10050,10050,0
|
|
20241220,163100,168532220,10050,10050,10050,10050,0
|
|
20241220,163000,168532220,10050,10050,10050,10050,0
|
|
20241220,162900,168532220,10050,10050,10050,10050,0
|
|
20241220,162800,168532220,10050,10050,10050,10050,0
|
|
20241220,162700,168532220,10050,10050,10050,10050,0
|
|
20241220,162600,168532220,10050,10050,10050,10050,0
|
|
20241220,162500,168532220,10050,10050,10050,10050,0
|
|
20241220,162400,168532220,10050,10050,10050,10050,0
|
|
20241220,162300,168532220,10050,10050,10050,10050,0
|
|
20241220,162200,168532220,10050,10050,10050,10050,0
|
|
20241220,162100,168532220,10050,10050,10050,10050,0
|
|
20241220,162000,168532220,10050,10050,10050,10050,0
|
|
20241220,161900,168532220,10050,10050,10050,10050,0
|
|
20241220,161800,168532220,10050,10050,10050,10050,0
|
|
20241220,161700,168532220,10050,10050,10050,10050,0
|
|
20241220,161600,168532220,10050,10050,10050,10050,0
|
|
20241220,161500,168532220,10050,10050,10050,10050,0
|
|
20241220,161400,168532220,10050,10050,10050,10050,0
|
|
20241220,161300,168532220,10050,10050,10050,10050,0
|
|
20241220,161200,168532220,10050,10050,10050,10050,0
|
|
20241220,161100,168532220,10050,10050,10050,10050,0
|
|
20241220,161000,168532220,10050,10050,10050,10050,0
|
|
20241220,160900,168532220,10050,10050,10050,10050,0
|
|
20241220,160800,168532220,10050,10050,10050,10050,0
|
|
20241220,160700,168532220,10050,10050,10050,10050,223
|
|
20241220,160600,168532220,10050,10050,10050,10050,0
|
|
20241220,160500,168532220,10050,10050,10050,10050,0
|
|
20241220,160400,168532220,10050,10050,10050,10050,0
|
|
20241220,160300,168532220,10050,10050,10050,10050,0
|
|
20241220,160200,168532220,10050,10050,10050,10050,0
|
|
20241220,160100,168532220,10050,10050,10050,10050,0
|
|
20241220,160000,168532220,10050,10050,10050,10050,0
|
|
20241220,155900,168532220,10050,10050,10050,10050,0
|
|
20241220,155800,168532220,10050,10050,10050,10050,0
|
|
20241220,155700,168532220,10050,10050,10050,10050,0
|
|
20241220,155600,168532220,10050,10050,10050,10050,0
|
|
20241220,155500,168532220,10050,10050,10050,10050,0
|
|
20241220,155400,168532220,10050,10050,10050,10050,0
|
|
20241220,155300,168532220,10050,10050,10050,10050,0
|
|
20241220,155200,168532220,10050,10050,10050,10050,0
|
|
20241220,155100,168532220,10050,10050,10050,10050,0
|
|
20241220,155000,168532220,10050,10050,10050,10050,0
|
|
20241220,154900,168532220,10050,10050,10050,10050,0
|
|
20241220,154800,168532220,10050,10050,10050,10050,0
|
|
20241220,154700,168532220,10050,10050,10050,10050,0
|
|
20241220,154600,168532220,10050,10050,10050,10050,0
|
|
20241220,154500,168532220,10050,10050,10050,10050,0
|
|
20241220,154400,168532220,10050,10050,10050,10050,0
|
|
20241220,154300,168532220,10050,10050,10050,10050,0
|
|
20241220,154200,168532220,10050,10050,10050,10050,0
|
|
20241220,154100,168532220,10050,10050,10050,10050,0
|
|
20241220,154000,168532220,10050,10050,10050,10050,0
|
|
20241220,153900,168532220,10050,10050,10050,10050,0
|
|
20241220,153800,168532220,10050,10050,10050,10050,0
|
|
20241220,153700,168532220,10050,10050,10050,10050,223
|
|
20241220,153600,168532220,10050,10050,10050,10050,0
|
|
20241220,153500,168532220,10050,10050,10050,10050,0
|
|
20241220,153400,168532220,10050,10050,10050,10050,0
|
|
20241220,153300,168532220,10050,10050,10050,10050,0
|
|
20241220,153200,168532220,10050,10050,10050,10050,0
|
|
20241220,153100,168532220,10050,10050,10050,10050,0
|
|
20241220,153000,168532220,10050,10050,10050,10050,223
|
|
20241220,152900,166291070,10050,10050,10050,10050,0
|
|
20241220,152800,166291070,10050,10050,10050,10050,0
|
|
20241220,152700,166291070,10050,10050,10050,10050,0
|
|
20241220,152600,166291070,10050,10050,10050,10050,0
|
|
20241220,152500,166291070,10050,10050,10050,10050,0
|
|
20241220,152400,166291070,10050,10050,10050,10050,0
|
|
20241220,152300,166291070,10050,10050,10050,10050,0
|
|
20241220,152200,166291070,10050,10050,10050,10050,0
|
|
20241220,152100,166291070,10050,10050,10050,10050,0
|
|
20241220,152000,166291070,10050,10050,10050,10050,0
|
|
20241220,151900,166291070,10050,9950,10050,9950,500
|
|
20241220,151800,161291470,9930,9930,9930,9930,0
|
|
20241220,151700,161291470,9930,9930,9930,9930,0
|
|
20241220,151600,161291470,9930,9930,9930,9930,500
|
|
20241220,151500,156326470,9940,9940,9940,9940,65
|
|
20241220,151400,155680370,9940,9940,9940,9940,8
|
|
20241220,151300,155600850,9940,9940,9940,9940,14
|
|
20241220,151200,155461690,9940,9930,9940,9930,74
|
|
20241220,151100,154726650,9860,9860,9860,9860,0
|
|
20241220,151000,154726650,9860,9870,9870,9860,415
|
|
20241220,150900,150634690,9870,9870,9870,9870,0
|
|
20241220,150800,150634690,9870,9870,9870,9870,4
|
|
20241220,150700,150595210,9870,9870,9870,9870,0
|
|
20241220,150600,150595210,9870,9870,9870,9870,0
|
|
20241220,150500,150595210,9870,9870,9870,9870,0
|
|
20241220,150400,150595210,9870,9870,9870,9870,0
|
|
20241220,150300,150595210,9870,9910,9910,9860,216
|
|
20241220,150200,148463520,9910,9910,9910,9910,5
|
|
20241220,150100,148413970,9910,9910,9910,9910,0
|
|
20241220,150000,148413970,9910,9910,9910,9910,1
|
|
20241220,145900,148404060,9950,9950,9950,9950,0
|
|
20241220,145800,148404060,9950,9950,9950,9950,186
|
|
20241220,145700,146553360,9950,9950,9950,9950,0
|
|
20241220,145600,146553360,9950,9950,9950,9950,36
|
|
20241220,145500,146195160,9970,9970,9970,9970,0
|
|
20241220,145400,146195160,9970,9970,9970,9970,0
|
|
20241220,145300,146195160,9970,9970,9970,9970,0
|
|
20241220,145200,146195160,9970,9970,9970,9970,0
|
|
20241220,145100,146195160,9970,9970,9970,9970,10
|
|
20241220,145000,146095460,9990,9990,9990,9990,0
|
|
20241220,144900,146095460,9990,9990,9990,9990,0
|
|
20241220,144800,146095460,9990,9990,9990,9990,8
|
|
20241220,144700,146015540,10000,10000,10000,10000,10
|
|
20241220,144600,145915540,9960,9970,10060,9960,1522
|
|
20241220,144500,130626290,9950,9950,9950,9950,8
|
|
20241220,144400,130546690,9950,9950,9950,9950,0
|
|
20241220,144300,130546690,9950,9950,9950,9950,0
|
|
20241220,144200,130546690,9950,9950,9950,9950,0
|
|
20241220,144100,130546690,9950,9950,9950,9950,0
|
|
20241220,144000,130546690,9950,9950,9950,9950,4
|
|
20241220,143900,130506890,9970,9970,9970,9970,1
|
|
20241220,143800,130496920,9950,9970,9970,9950,22
|
|
20241220,143700,130278000,9970,9950,9970,9950,11
|
|
20241220,143600,130168530,9950,9950,9950,9950,1
|
|
20241220,143500,130158580,9950,9950,9950,9950,68
|
|
20241220,143400,129481980,9960,9960,9960,9960,0
|
|
20241220,143300,129481980,9960,9960,9960,9960,0
|
|
20241220,143200,129481980,9960,9960,9960,9960,1
|
|
20241220,143100,129472020,9960,9960,9960,9960,0
|
|
20241220,143000,129472020,9960,9960,9960,9960,0
|
|
20241220,142900,129472020,9960,9960,9960,9960,0
|
|
20241220,142800,129472020,9960,9960,9960,9960,0
|
|
20241220,142700,129472020,9960,9960,9960,9960,1
|
|
20241220,142600,129462060,9950,9950,9950,9950,0
|
|
20241220,142500,129462060,9950,9950,9950,9950,1
|
|
20241220,142400,129452110,9950,9950,9950,9950,47
|
|
20241220,142300,128984460,9950,9950,9950,9950,1007
|
|
20241220,142200,118964810,9960,9960,9960,9960,26
|
|
20241220,142100,118705850,9960,9960,9960,9960,0
|
|
20241220,142000,118705850,9960,9960,9960,9960,0
|
|
20241220,141900,118705850,9960,9960,9960,9960,0
|
|
20241220,141800,118705850,9960,9960,9960,9960,1
|
|
20241220,141700,118695890,9960,9960,9960,9960,1
|
|
20241220,141600,118685930,9950,9950,9950,9950,0
|
|
20241220,141500,118685930,9950,9950,9950,9950,0
|
|
20241220,141400,118685930,9950,9950,9950,9950,0
|
|
20241220,141300,118685930,9950,9950,9950,9950,0
|
|
20241220,141200,118685930,9950,9950,9950,9950,92
|
|
20241220,141100,117770530,9950,9950,9950,9950,0
|
|
20241220,141000,117770530,9950,9950,9950,9950,19
|
|
20241220,140900,117581480,9950,9960,9960,9950,4
|
|
20241220,140800,117541650,9960,9950,9960,9930,12
|
|
20241220,140700,117422420,9960,9950,9960,9950,2
|
|
20241220,140600,117402510,9990,9930,9990,9930,4
|
|
20241220,140500,117362680,9990,9930,9990,9930,2
|
|
20241220,140400,117342760,9990,9930,10010,9930,3
|
|
20241220,140300,117312830,10000,10010,10010,9930,5
|
|
20241220,140200,117262980,9950,9910,10020,9910,1006
|
|
20241220,140100,107190920,9910,9910,9910,9910,0
|
|
20241220,140000,107190920,9910,9910,9950,9910,15
|
|
20241220,135900,107042120,9920,9930,9970,9920,20
|
|
20241220,135800,106843660,9980,9930,9980,9930,4
|
|
20241220,135700,106803850,9970,9940,9990,9930,28
|
|
20241220,135600,106525080,9990,9920,9990,9920,54
|
|
20241220,135500,105988330,10020,9970,10020,9970,2
|
|
20241220,135400,105968340,10020,9950,10020,9930,72
|
|
20241220,135300,105251350,9980,9940,10020,9920,1052
|
|
20241220,135200,94719430,9990,9940,9990,9940,18
|
|
20241220,135100,94539800,9980,9910,9980,9910,10
|
|
20241220,135000,94440260,10000,10000,10000,10000,0
|
|
20241220,134900,94440260,10000,10000,10000,10000,0
|
|
20241220,134800,94440260,10000,10000,10000,10000,0
|
|
20241220,134700,94440260,10000,10000,10000,10000,0
|
|
20241220,134600,94440260,10000,10000,10000,10000,40
|
|
20241220,134500,94040260,10010,9900,10010,9900,1071
|
|
20241220,134400,83339530,9970,9970,9970,9900,9
|
|
20241220,134300,83250100,9980,9850,9980,9850,500
|
|
20241220,134200,78281720,9860,9860,9860,9860,0
|
|
20241220,134100,78281720,9860,9860,9860,9860,1
|
|
20241220,134000,78271860,9840,9840,9840,9840,0
|
|
20241220,133900,78271860,9840,9840,9840,9840,0
|
|
20241220,133800,78271860,9840,9840,9840,9840,0
|
|
20241220,133700,78271860,9840,9840,9840,9840,28
|
|
20241220,133600,77996340,9830,9830,9830,9830,0
|
|
20241220,133500,77996340,9830,9790,9830,9790,174
|
|
20241220,133400,76289790,9790,9790,9790,9790,0
|
|
20241220,133300,76289790,9790,9790,9790,9790,0
|
|
20241220,133200,76289790,9790,9790,9790,9790,0
|
|
20241220,133100,76289790,9790,9790,9790,9790,0
|
|
20241220,133000,76289790,9790,9790,9790,9790,0
|
|
20241220,132900,76289790,9790,9790,9790,9790,0
|
|
20241220,132800,76289790,9790,9790,9790,9790,0
|
|
20241220,132700,76289790,9790,9790,9790,9790,0
|
|
20241220,132600,76289790,9790,9790,9790,9790,21
|
|
20241220,132500,76084200,9780,9780,9780,9780,0
|
|
20241220,132400,76084200,9780,9780,9780,9780,0
|
|
20241220,132300,76084200,9780,9780,9780,9780,0
|
|
20241220,132200,76084200,9780,9780,9780,9780,0
|
|
20241220,132100,76084200,9780,9780,9780,9780,0
|
|
20241220,132000,76084200,9780,9780,9780,9780,0
|
|
20241220,131900,76084200,9780,9780,9780,9780,0
|
|
20241220,131800,76084200,9780,9780,9780,9780,0
|
|
20241220,131700,76084200,9780,9780,9780,9780,0
|
|
20241220,131600,76084200,9780,9780,9780,9780,0
|
|
20241220,131500,76084200,9780,9780,9780,9780,0
|
|
20241220,131400,76084200,9780,9780,9780,9780,0
|
|
20241220,131300,76084200,9780,9780,9780,9780,0
|
|
20241220,131200,76084200,9780,9780,9780,9780,0
|
|
20241220,131100,76084200,9780,9780,9780,9780,0
|
|
20241220,131000,76084200,9780,9780,9780,9780,2
|
|
20241220,130900,76064640,9780,9780,9780,9780,0
|
|
20241220,130800,76064640,9780,9780,9780,9780,12
|
|
20241220,130700,75947280,9780,9800,9800,9780,19
|
|
20241220,130600,75761240,9800,9800,9800,9800,0
|
|
20241220,130500,75761240,9800,9800,9800,9800,0
|
|
20241220,130400,75761240,9800,9800,9800,9800,0
|
|
20241220,130300,75761240,9800,9800,9800,9800,0
|
|
20241220,130200,75761240,9800,9800,9800,9800,0
|
|
20241220,130100,75761240,9800,9800,9800,9800,0
|
|
20241220,130000,75761240,9800,9800,9800,9800,2
|
|
20241220,125900,75741640,9800,9800,9800,9800,0
|
|
20241220,125800,75741640,9800,9800,9800,9800,0
|
|
20241220,125700,75741640,9800,9800,9800,9800,2
|
|
20241220,125600,75722040,9800,9800,9800,9800,0
|
|
20241220,125500,75722040,9800,9800,9800,9800,2
|
|
20241220,125400,75702440,9810,9810,9810,9810,0
|
|
20241220,125300,75702440,9810,9810,9810,9810,0
|
|
20241220,125200,75702440,9810,9810,9810,9810,0
|
|
20241220,125100,75702440,9810,9810,9810,9810,0
|
|
20241220,125000,75702440,9810,9810,9810,9810,0
|
|
20241220,124900,75702440,9810,9810,9810,9810,5
|
|
20241220,124800,75653390,9840,9840,9840,9840,0
|
|
20241220,124700,75653390,9840,9840,9840,9840,0
|
|
20241220,124600,75653390,9840,9840,9840,9840,0
|
|
20241220,124500,75653390,9840,9840,9840,9840,0
|
|
20241220,124400,75653390,9840,9840,9840,9840,0
|
|
20241220,124300,75653390,9840,9840,9840,9840,0
|
|
20241220,124200,75653390,9840,9840,9840,9840,0
|
|
20241220,124100,75653390,9840,9840,9840,9840,0
|
|
20241220,124000,75653390,9840,9840,9840,9840,0
|
|
20241220,123900,75653390,9840,9840,9840,9840,0
|
|
20241220,123800,75653390,9840,9840,9840,9840,0
|
|
20241220,123700,75653390,9840,9840,9840,9840,0
|
|
20241220,123600,75653390,9840,9840,9840,9840,0
|
|
20241220,123500,75653390,9840,9820,9840,9820,25
|
|
20241220,123400,75407430,9810,9810,9810,9810,2
|
|
20241220,123300,75387810,9810,9810,9810,9810,0
|
|
20241220,123200,75387810,9810,9810,9810,9810,0
|
|
20241220,123100,75387810,9810,9810,9810,9810,0
|
|
20241220,123000,75387810,9810,9810,9810,9810,0
|
|
20241220,122900,75387810,9810,9810,9810,9810,0
|
|
20241220,122800,75387810,9810,9750,9830,9750,5
|
|
20241220,122700,75338850,9810,9740,9810,9740,160
|
|
20241220,122600,73772720,9740,9740,9740,9740,60
|
|
20241220,122500,73188320,9740,9730,9740,9730,505
|
|
20241220,122400,68269640,9750,9750,9750,9750,0
|
|
20241220,122300,68269640,9750,9750,9750,9750,0
|
|
20241220,122200,68269640,9750,9750,9750,9750,0
|
|
20241220,122100,68269640,9750,9750,9750,9750,0
|
|
20241220,122000,68269640,9750,9750,9750,9750,0
|
|
20241220,121900,68269640,9750,9750,9750,9750,0
|
|
20241220,121800,68269640,9750,9750,9750,9750,0
|
|
20241220,121700,68269640,9750,9750,9750,9750,0
|
|
20241220,121600,68269640,9750,9750,9750,9750,0
|
|
20241220,121500,68269640,9750,9750,9750,9750,0
|
|
20241220,121400,68269640,9750,9750,9750,9750,0
|
|
20241220,121300,68269640,9750,9750,9750,9750,1
|
|
20241220,121200,68259890,9760,9760,9760,9760,0
|
|
20241220,121100,68259890,9760,9760,9760,9760,0
|
|
20241220,121000,68259890,9760,9760,9760,9760,1
|
|
20241220,120900,68250130,9770,9770,9770,9770,1
|
|
20241220,120800,68240360,9780,9780,9780,9780,0
|
|
20241220,120700,68240360,9780,9780,9780,9780,0
|
|
20241220,120600,68240360,9780,9780,9780,9780,0
|
|
20241220,120500,68240360,9780,9780,9780,9780,0
|
|
20241220,120400,68240360,9780,9780,9780,9780,0
|
|
20241220,120300,68240360,9780,9780,9780,9780,0
|
|
20241220,120200,68240360,9780,9780,9780,9780,0
|
|
20241220,120100,68240360,9780,9780,9780,9780,0
|
|
20241220,120000,68240360,9780,9780,9780,9780,0
|
|
20241220,115900,68240360,9780,9780,9780,9780,1
|
|
20241220,115800,68230580,9780,9780,9780,9780,0
|
|
20241220,115700,68230580,9780,9790,9790,9780,1031
|
|
20241220,115600,58138480,9790,9790,9790,9790,0
|
|
20241220,115500,58138480,9790,9790,9790,9790,1
|
|
20241220,115400,58128690,9790,9790,9790,9790,0
|
|
20241220,115300,58128690,9790,9790,9790,9790,0
|
|
20241220,115200,58128690,9790,9790,9790,9790,0
|
|
20241220,115100,58128690,9790,9790,9790,9790,0
|
|
20241220,115000,58128690,9790,9790,9790,9790,0
|
|
20241220,114900,58128690,9790,9790,9790,9790,0
|
|
20241220,114800,58128690,9790,9790,9790,9790,0
|
|
20241220,114700,58128690,9790,9790,9790,9790,0
|
|
20241220,114600,58128690,9790,9790,9790,9790,1
|
|
20241220,114500,58118900,9790,9790,9790,9790,0
|
|
20241220,114400,58118900,9790,9790,9790,9790,0
|
|
20241220,114300,58118900,9790,9790,9790,9790,0
|
|
20241220,114200,58118900,9790,9790,9790,9790,0
|
|
20241220,114100,58118900,9790,9790,9790,9790,0
|
|
20241220,114000,58118900,9790,9790,9790,9790,0
|
|
20241220,113900,58118900,9790,9790,9790,9790,0
|
|
20241220,113800,58118900,9790,9790,9790,9790,0
|
|
20241220,113700,58118900,9790,9790,9790,9790,0
|
|
20241220,113600,58118900,9790,9790,9790,9790,0
|
|
20241220,113500,58118900,9790,9790,9790,9790,0
|
|
20241220,113400,58118900,9790,9790,9790,9790,0
|
|
20241220,113300,58118900,9790,9790,9790,9790,0
|
|
20241220,113200,58118900,9790,9790,9790,9790,0
|
|
20241220,113100,58118900,9790,9790,9790,9790,0
|
|
20241220,113000,58118900,9790,9790,9790,9790,0
|
|
20241220,112900,58118900,9790,9790,9790,9790,0
|
|
20241220,112800,58118900,9790,9790,9790,9790,0
|
|
20241220,112700,58118900,9790,9790,9790,9790,0
|
|
20241220,112600,58118900,9790,9790,9790,9790,0
|
|
20241220,112500,58118900,9790,9790,9790,9790,0
|
|
20241220,112400,58118900,9790,9790,9790,9790,0
|
|
20241220,112300,58118900,9790,9790,9790,9790,0
|
|
20241220,112200,58118900,9790,9790,9790,9790,0
|
|
20241220,112100,58118900,9790,9790,9790,9790,0
|
|
20241220,112000,58118900,9790,9790,9790,9790,0
|
|
20241220,111900,58118900,9790,9790,9790,9790,0
|
|
20241220,111800,58118900,9790,9790,9790,9790,0
|
|
20241220,111700,58118900,9790,9790,9790,9790,0
|
|
20241220,111600,58118900,9790,9790,9790,9790,0
|
|
20241220,111500,58118900,9790,9790,9790,9790,0
|
|
20241220,111400,58118900,9790,9790,9790,9790,0
|
|
20241220,111300,58118900,9790,9790,9790,9790,0
|
|
20241220,111200,58118900,9790,9790,9790,9790,0
|
|
20241220,111100,58118900,9790,9790,9790,9790,0
|
|
20241220,111000,58118900,9790,9800,9800,9790,600
|
|
20241220,110900,52244480,9800,9800,9800,9800,0
|
|
20241220,110800,52244480,9800,9800,9800,9800,10
|
|
20241220,110700,52146480,9790,9790,9790,9790,0
|
|
20241220,110600,52146480,9790,9790,9790,9790,0
|
|
20241220,110500,52146480,9790,9790,9790,9790,0
|
|
20241220,110400,52146480,9790,9790,9790,9790,0
|
|
20241220,110300,52146480,9790,9790,9790,9790,0
|
|
20241220,110200,52146480,9790,9790,9790,9790,0
|
|
20241220,110100,52146480,9790,9790,9790,9790,0
|
|
20241220,110000,52146480,9790,9790,9790,9790,0
|
|
20241220,105900,52146480,9790,9790,9790,9790,0
|
|
20241220,105800,52146480,9790,9790,9790,9790,0
|
|
20241220,105700,52146480,9790,9790,9790,9790,0
|
|
20241220,105600,52146480,9790,9790,9790,9790,0
|
|
20241220,105500,52146480,9790,9800,9800,9790,755
|
|
20241220,105400,44753010,9860,9860,9860,9860,0
|
|
20241220,105300,44753010,9860,9860,9860,9860,0
|
|
20241220,105200,44753010,9860,9860,9860,9860,0
|
|
20241220,105100,44753010,9860,9860,9860,9860,0
|
|
20241220,105000,44753010,9860,9860,9860,9860,1
|
|
20241220,104900,44743150,9800,9800,9800,9800,0
|
|
20241220,104800,44743150,9800,9800,9800,9800,0
|
|
20241220,104700,44743150,9800,9800,9800,9800,0
|
|
20241220,104600,44743150,9800,9810,9810,9800,3
|
|
20241220,104500,44713740,9840,9840,9840,9840,0
|
|
20241220,104400,44713740,9840,9840,9840,9840,0
|
|
20241220,104300,44713740,9840,9840,9840,9840,0
|
|
20241220,104200,44713740,9840,9920,10000,9740,1513
|
|
20241220,104100,29607510,9950,9950,9950,9950,0
|
|
20241220,104000,29607510,9950,9950,9950,9950,0
|
|
20241220,103900,29607510,9950,9750,9950,9750,110
|
|
20241220,103800,28523350,9730,9730,9730,9730,1
|
|
20241220,103700,28513620,9720,9720,9720,9720,0
|
|
20241220,103600,28513620,9720,9720,9720,9720,0
|
|
20241220,103500,28513620,9720,9720,9720,9720,0
|
|
20241220,103400,28513620,9720,9720,9720,9720,0
|
|
20241220,103300,28513620,9720,9720,9720,9720,0
|
|
20241220,103200,28513620,9720,9720,9720,9720,0
|
|
20241220,103100,28513620,9720,9720,9720,9720,0
|
|
20241220,103000,28513620,9720,9720,9720,9720,200
|
|
20241220,102900,26569620,9720,9720,9720,9720,0
|
|
20241220,102800,26569620,9720,9720,9720,9720,0
|
|
20241220,102700,26569620,9720,9720,9720,9720,0
|
|
20241220,102600,26569620,9720,9720,9720,9720,0
|
|
20241220,102500,26569620,9720,9720,9720,9720,151
|
|
20241220,102400,25101900,9710,9720,9720,9710,443
|
|
20241220,102300,20796090,9710,9710,9710,9710,0
|
|
20241220,102200,20796090,9710,9710,9710,9710,501
|
|
20241220,102100,15931380,9710,9710,9710,9710,40
|
|
20241220,102000,15542980,9710,9730,9730,9710,451
|
|
20241220,101900,11155350,9740,9740,9740,9740,0
|
|
20241220,101800,11155350,9740,9740,9740,9740,0
|
|
20241220,101700,11155350,9740,9740,9740,9740,0
|
|
20241220,101600,11155350,9740,9740,9740,9740,0
|
|
20241220,101500,11155350,9740,9740,9740,9740,1
|
|
20241220,101400,11145610,9750,9750,9750,9750,0
|
|
20241220,101300,11145610,9750,9750,9750,9750,0
|
|
20241220,101200,11145610,9750,9750,9750,9750,0
|
|
20241220,101100,11145610,9750,9750,9750,9750,0
|
|
20241220,101000,11145610,9750,9750,9750,9750,0
|
|
20241220,100900,11145610,9750,9750,9750,9750,0
|
|
20241220,100800,11145610,9750,9750,9750,9750,0
|
|
20241220,100700,11145610,9750,9750,9750,9750,0
|
|
20241220,100600,11145610,9750,9740,9750,9740,1000
|
|
20241220,100500,1395620,9710,9710,9710,9710,0
|
|
20241220,100400,1395620,9710,9710,9710,9710,0
|
|
20241220,100300,1395620,9710,9710,9710,9710,0
|
|
20241220,100200,1395620,9710,9710,9710,9710,1
|
|
20241220,100100,1385910,9760,9760,9760,9760,1
|
|
20241220,100000,1376150,9840,9840,9840,9840,0
|
|
20241220,095900,1376150,9840,9840,9840,9840,0
|
|
20241220,095800,1376150,9840,9840,9840,9840,0
|
|
20241220,095700,1376150,9840,9840,9840,9840,0
|
|
20241220,095600,1376150,9840,9840,9840,9840,0
|
|
20241220,095500,1376150,9840,9840,9840,9840,0
|
|
20241220,095400,1376150,9840,9840,9840,9840,0
|
|
20241220,095300,1376150,9840,9840,9840,9840,0
|
|
20241220,095200,1376150,9840,9840,9840,9840,0
|
|
20241220,095100,1376150,9840,9840,9840,9840,0
|
|
20241220,095000,1376150,9840,9840,9840,9840,0
|
|
20241220,094900,1376150,9840,9840,9840,9840,0
|
|
20241220,094800,1376150,9840,9840,9840,9840,0
|
|
20241220,094700,1376150,9840,9840,9840,9840,0
|
|
20241220,094600,1376150,9840,9840,9840,9840,0
|
|
20241220,094500,1376150,9840,9840,9840,9840,0
|
|
20241220,094400,1376150,9840,9840,9840,9840,0
|
|
20241220,094300,1376150,9840,9840,9840,9840,0
|
|
20241220,094200,1376150,9840,9840,9840,9840,1
|
|
20241220,094100,1366310,9750,9750,9750,9750,0
|
|
20241220,094000,1366310,9750,9720,9760,9720,26
|
|
20241220,093900,1112950,9710,9710,9710,9710,0
|
|
20241220,093800,1112950,9710,9710,9710,9710,0
|
|
20241220,093700,1112950,9710,9710,9710,9710,0
|
|
20241220,093600,1112950,9710,9710,9710,9710,0
|
|
20241220,093500,1112950,9710,9710,9710,9710,0
|
|
20241220,093400,1112950,9710,9710,9710,9710,1
|
|
20241220,093300,1103240,9690,9690,9690,9690,0
|
|
20241220,093200,1103240,9690,9700,9700,9690,7
|
|
20241220,093100,1035380,9680,9680,9680,9680,0
|
|
20241220,093000,1035380,9680,9680,9680,9680,0
|
|
20241220,092900,1035380,9680,9680,9680,9680,0
|
|
20241220,092800,1035380,9680,9680,9680,9680,0
|
|
20241220,092700,1035380,9680,9680,9680,9680,0
|
|
20241220,092600,1035380,9680,9680,9680,9680,0
|
|
20241220,092500,1035380,9680,9680,9680,9680,0
|
|
20241220,092400,1035380,9680,9680,9680,9680,0
|
|
20241220,092300,1035380,9680,9690,9690,9680,2
|
|
20241220,092200,1016010,9720,9720,9720,9720,2
|
|
20241220,092100,996570,9760,9760,9760,9760,0
|
|
20241220,092000,996570,9760,9760,9760,9760,0
|
|
20241220,091900,996570,9760,9760,9760,9760,0
|
|
20241220,091800,996570,9760,9760,9760,9760,0
|
|
20241220,091700,996570,9760,9800,9800,9760,24
|
|
20241220,091600,762030,9870,9870,9870,9870,0
|
|
20241220,091500,762030,9870,9870,9870,9870,0
|
|
20241220,091400,762030,9870,9840,9870,9810,3
|
|
20241220,091300,732510,9850,9840,9870,9840,9
|
|
20241220,091200,643890,9850,9850,9850,9850,0
|
|
20241220,091100,643890,9850,9850,9850,9850,0
|
|
20241220,091000,643890,9850,9840,9870,9840,23
|
|
20241220,090900,417220,9870,9870,9870,9810,3
|
|
20241220,090800,387670,9880,9880,9880,9880,0
|
|
20241220,090700,387670,9880,9880,9880,9880,0
|
|
20241220,090600,387670,9880,9880,9880,9880,0
|
|
20241220,090500,387670,9880,9880,9880,9880,2
|
|
20241220,090400,367910,9790,9790,9790,9790,0
|
|
20241220,090300,367910,9790,9790,9790,9790,0
|
|
20241220,090200,367910,9790,9790,9790,9790,0
|
|
20241220,090100,367910,9790,9790,9790,9790,6
|
|
20241220,090000,309170,9770,9980,9980,9770,31
|