623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,192000,209725760,8500,8500,8500,8500,973
|
|
20241210,191900,209725760,8500,8500,8500,8500,0
|
|
20241210,191800,209725760,8500,8500,8500,8500,0
|
|
20241210,191700,209725760,8500,8500,8500,8500,0
|
|
20241210,191600,209725760,8500,8500,8500,8500,0
|
|
20241210,191500,209725760,8500,8500,8500,8500,0
|
|
20241210,191400,209725760,8500,8500,8500,8500,0
|
|
20241210,191300,209725760,8500,8500,8500,8500,0
|
|
20241210,191200,209725760,8500,8500,8500,8500,0
|
|
20241210,191100,209725760,8500,8500,8500,8500,0
|
|
20241210,191000,209725760,8500,8500,8500,8500,0
|
|
20241210,190900,209725760,8500,8500,8500,8500,0
|
|
20241210,190800,209725760,8500,8500,8500,8500,0
|
|
20241210,190700,209725760,8500,8500,8500,8500,0
|
|
20241210,190600,209725760,8500,8500,8500,8500,0
|
|
20241210,190500,209725760,8500,8500,8500,8500,0
|
|
20241210,190400,209725760,8500,8500,8500,8500,0
|
|
20241210,190300,209725760,8500,8500,8500,8500,0
|
|
20241210,190200,209725760,8500,8500,8500,8500,0
|
|
20241210,190100,209725760,8500,8500,8500,8500,0
|
|
20241210,190000,209725760,8500,8500,8500,8500,0
|
|
20241210,185900,209725760,8500,8500,8500,8500,0
|
|
20241210,185800,209725760,8500,8500,8500,8500,0
|
|
20241210,185700,209725760,8500,8500,8500,8500,0
|
|
20241210,185600,209725760,8500,8500,8500,8500,0
|
|
20241210,185500,209725760,8500,8500,8500,8500,0
|
|
20241210,185400,209725760,8500,8500,8500,8500,0
|
|
20241210,185300,209725760,8500,8500,8500,8500,0
|
|
20241210,185200,209725760,8500,8500,8500,8500,0
|
|
20241210,185100,209725760,8500,8500,8500,8500,0
|
|
20241210,185000,209725760,8500,8500,8500,8500,973
|
|
20241210,184900,209725760,8500,8500,8500,8500,0
|
|
20241210,184800,209725760,8500,8500,8500,8500,0
|
|
20241210,184700,209725760,8500,8500,8500,8500,0
|
|
20241210,184600,209725760,8500,8500,8500,8500,0
|
|
20241210,184500,209725760,8500,8500,8500,8500,0
|
|
20241210,184400,209725760,8500,8500,8500,8500,0
|
|
20241210,184300,209725760,8500,8500,8500,8500,0
|
|
20241210,184200,209725760,8500,8500,8500,8500,0
|
|
20241210,184100,209725760,8500,8500,8500,8500,0
|
|
20241210,184000,209725760,8500,8500,8500,8500,0
|
|
20241210,183900,209725760,8500,8500,8500,8500,0
|
|
20241210,183800,209725760,8500,8500,8500,8500,0
|
|
20241210,183700,209725760,8500,8500,8500,8500,0
|
|
20241210,183600,209725760,8500,8500,8500,8500,0
|
|
20241210,183500,209725760,8500,8500,8500,8500,0
|
|
20241210,183400,209725760,8500,8500,8500,8500,0
|
|
20241210,183300,209725760,8500,8500,8500,8500,0
|
|
20241210,183200,209725760,8500,8500,8500,8500,0
|
|
20241210,183100,209725760,8500,8500,8500,8500,0
|
|
20241210,183000,209725760,8500,8500,8500,8500,0
|
|
20241210,182900,209725760,8500,8500,8500,8500,0
|
|
20241210,182800,209725760,8500,8500,8500,8500,0
|
|
20241210,182700,209725760,8500,8500,8500,8500,0
|
|
20241210,182600,209725760,8500,8500,8500,8500,0
|
|
20241210,182500,209725760,8500,8500,8500,8500,0
|
|
20241210,182400,209725760,8500,8500,8500,8500,0
|
|
20241210,182300,209725760,8500,8500,8500,8500,0
|
|
20241210,182200,209725760,8500,8500,8500,8500,0
|
|
20241210,182100,209725760,8500,8500,8500,8500,0
|
|
20241210,182000,209725760,8500,8500,8500,8500,973
|
|
20241210,181900,209725760,8500,8500,8500,8500,0
|
|
20241210,181800,209725760,8500,8500,8500,8500,0
|
|
20241210,181700,209725760,8500,8500,8500,8500,0
|
|
20241210,181600,209725760,8500,8500,8500,8500,0
|
|
20241210,181500,209725760,8500,8500,8500,8500,0
|
|
20241210,181400,209725760,8500,8500,8500,8500,0
|
|
20241210,181300,209725760,8500,8500,8500,8500,0
|
|
20241210,181200,209725760,8500,8500,8500,8500,0
|
|
20241210,181100,209725760,8500,8500,8500,8500,0
|
|
20241210,181000,209725760,8500,8500,8500,8500,0
|
|
20241210,180900,209725760,8500,8500,8500,8500,0
|
|
20241210,180800,209725760,8500,8500,8500,8500,0
|
|
20241210,180700,209725760,8500,8500,8500,8500,0
|
|
20241210,180600,209725760,8500,8500,8500,8500,0
|
|
20241210,180500,209725760,8500,8500,8500,8500,0
|
|
20241210,180400,209725760,8500,8500,8500,8500,0
|
|
20241210,180300,209725760,8500,8500,8500,8500,0
|
|
20241210,180200,209725760,8500,8500,8500,8500,0
|
|
20241210,180100,209725760,8500,8500,8500,8500,0
|
|
20241210,180000,209725760,8500,8500,8500,8500,0
|
|
20241210,175900,209725760,8500,8500,8500,8500,0
|
|
20241210,175800,209725760,8500,8500,8500,8500,0
|
|
20241210,175700,209725760,8500,8500,8500,8500,0
|
|
20241210,175600,209725760,8500,8500,8500,8500,0
|
|
20241210,175500,209725760,8500,8500,8500,8500,0
|
|
20241210,175400,209725760,8500,8500,8500,8500,0
|
|
20241210,175300,209725760,8500,8500,8500,8500,0
|
|
20241210,175200,209725760,8500,8500,8500,8500,0
|
|
20241210,175100,209725760,8500,8500,8500,8500,0
|
|
20241210,175000,209725760,8500,8500,8500,8500,973
|
|
20241210,174900,209725760,8500,8500,8500,8500,0
|
|
20241210,174800,209725760,8500,8500,8500,8500,0
|
|
20241210,174700,209725760,8500,8500,8500,8500,0
|
|
20241210,174600,209725760,8500,8500,8500,8500,0
|
|
20241210,174500,209725760,8500,8500,8500,8500,0
|
|
20241210,174400,209725760,8500,8500,8500,8500,0
|
|
20241210,174300,209725760,8500,8500,8500,8500,0
|
|
20241210,174200,209725760,8500,8500,8500,8500,0
|
|
20241210,174100,209725760,8500,8500,8500,8500,0
|
|
20241210,174000,209725760,8500,8500,8500,8500,0
|
|
20241210,173900,209725760,8500,8500,8500,8500,0
|
|
20241210,173800,209725760,8500,8500,8500,8500,0
|
|
20241210,173700,209725760,8500,8500,8500,8500,0
|
|
20241210,173600,209725760,8500,8500,8500,8500,0
|
|
20241210,173500,209725760,8500,8500,8500,8500,0
|
|
20241210,173400,209725760,8500,8500,8500,8500,0
|
|
20241210,173300,209725760,8500,8500,8500,8500,0
|
|
20241210,173200,209725760,8500,8500,8500,8500,0
|
|
20241210,173100,209725760,8500,8500,8500,8500,0
|
|
20241210,173000,209725760,8500,8500,8500,8500,0
|
|
20241210,172900,209725760,8500,8500,8500,8500,0
|
|
20241210,172800,209725760,8500,8500,8500,8500,0
|
|
20241210,172700,209725760,8500,8500,8500,8500,0
|
|
20241210,172600,209725760,8500,8500,8500,8500,0
|
|
20241210,172500,209725760,8500,8500,8500,8500,0
|
|
20241210,172400,209725760,8500,8500,8500,8500,0
|
|
20241210,172300,209725760,8500,8500,8500,8500,0
|
|
20241210,172200,209725760,8500,8500,8500,8500,0
|
|
20241210,172100,209725760,8500,8500,8500,8500,0
|
|
20241210,172000,209725760,8500,8500,8500,8500,973
|
|
20241210,171900,209725760,8500,8500,8500,8500,0
|
|
20241210,171800,209725760,8500,8500,8500,8500,0
|
|
20241210,171700,209725760,8500,8500,8500,8500,0
|
|
20241210,171600,209725760,8500,8500,8500,8500,0
|
|
20241210,171500,209725760,8500,8500,8500,8500,0
|
|
20241210,171400,209725760,8500,8500,8500,8500,0
|
|
20241210,171300,209725760,8500,8500,8500,8500,0
|
|
20241210,171200,209725760,8500,8500,8500,8500,0
|
|
20241210,171100,209725760,8500,8500,8500,8500,0
|
|
20241210,171000,209725760,8500,8500,8500,8500,0
|
|
20241210,170900,209725760,8500,8500,8500,8500,0
|
|
20241210,170800,209725760,8500,8500,8500,8500,0
|
|
20241210,170700,209725760,8500,8500,8500,8500,0
|
|
20241210,170600,209725760,8500,8500,8500,8500,0
|
|
20241210,170500,209725760,8500,8500,8500,8500,0
|
|
20241210,170400,209725760,8500,8500,8500,8500,0
|
|
20241210,170300,209725760,8500,8500,8500,8500,0
|
|
20241210,170200,209725760,8500,8500,8500,8500,0
|
|
20241210,170100,209725760,8500,8500,8500,8500,0
|
|
20241210,170000,209725760,8500,8500,8500,8500,0
|
|
20241210,165900,209725760,8500,8500,8500,8500,0
|
|
20241210,165800,209725760,8500,8500,8500,8500,0
|
|
20241210,165700,209725760,8500,8500,8500,8500,0
|
|
20241210,165600,209725760,8500,8500,8500,8500,0
|
|
20241210,165500,209725760,8500,8500,8500,8500,0
|
|
20241210,165400,209725760,8500,8500,8500,8500,0
|
|
20241210,165300,209725760,8500,8500,8500,8500,0
|
|
20241210,165200,209725760,8500,8500,8500,8500,0
|
|
20241210,165100,209725760,8500,8500,8500,8500,0
|
|
20241210,165000,209725760,8500,8500,8500,8500,973
|
|
20241210,164900,209725760,8500,8500,8500,8500,0
|
|
20241210,164800,209725760,8500,8500,8500,8500,0
|
|
20241210,164700,209725760,8500,8500,8500,8500,0
|
|
20241210,164600,209725760,8500,8500,8500,8500,0
|
|
20241210,164500,209725760,8500,8500,8500,8500,0
|
|
20241210,164400,209725760,8500,8500,8500,8500,0
|
|
20241210,164300,209725760,8500,8500,8500,8500,0
|
|
20241210,164200,209725760,8500,8500,8500,8500,0
|
|
20241210,164100,209725760,8500,8500,8500,8500,0
|
|
20241210,164000,209725760,8500,8500,8500,8500,0
|
|
20241210,163900,209725760,8500,8500,8500,8500,0
|
|
20241210,163800,209725760,8500,8500,8500,8500,0
|
|
20241210,163700,209725760,8500,8500,8500,8500,0
|
|
20241210,163600,209725760,8500,8500,8500,8500,0
|
|
20241210,163500,209725760,8500,8500,8500,8500,0
|
|
20241210,163400,209725760,8500,8500,8500,8500,0
|
|
20241210,163300,209725760,8500,8500,8500,8500,0
|
|
20241210,163200,209725760,8500,8500,8500,8500,0
|
|
20241210,163100,209725760,8500,8500,8500,8500,0
|
|
20241210,163000,209725760,8500,8500,8500,8500,0
|
|
20241210,162900,209725760,8500,8500,8500,8500,0
|
|
20241210,162800,209725760,8500,8500,8500,8500,0
|
|
20241210,162700,209725760,8500,8500,8500,8500,0
|
|
20241210,162600,209725760,8500,8500,8500,8500,0
|
|
20241210,162500,209725760,8500,8500,8500,8500,0
|
|
20241210,162400,209725760,8500,8500,8500,8500,0
|
|
20241210,162300,209725760,8500,8500,8500,8500,0
|
|
20241210,162200,209725760,8500,8500,8500,8500,0
|
|
20241210,162100,209725760,8500,8500,8500,8500,0
|
|
20241210,162000,209725760,8500,8500,8500,8500,973
|
|
20241210,161900,209725760,8500,8500,8500,8500,0
|
|
20241210,161800,209725760,8500,8500,8500,8500,0
|
|
20241210,161700,209725760,8500,8500,8500,8500,0
|
|
20241210,161600,209725760,8500,8500,8500,8500,0
|
|
20241210,161500,209725760,8500,8500,8500,8500,0
|
|
20241210,161400,209725760,8500,8500,8500,8500,0
|
|
20241210,161300,209725760,8500,8500,8500,8500,0
|
|
20241210,161200,209725760,8500,8500,8500,8500,0
|
|
20241210,161100,209725760,8500,8500,8500,8500,0
|
|
20241210,161000,209725760,8500,8500,8500,8500,0
|
|
20241210,160900,209725760,8500,8500,8500,8500,0
|
|
20241210,160800,209725760,8500,8500,8500,8500,0
|
|
20241210,160700,209725760,8500,8500,8500,8500,0
|
|
20241210,160600,209725760,8500,8500,8500,8500,0
|
|
20241210,160500,209725760,8500,8500,8500,8500,0
|
|
20241210,160400,209725760,8500,8500,8500,8500,0
|
|
20241210,160300,209725760,8500,8500,8500,8500,0
|
|
20241210,160200,209725760,8500,8500,8500,8500,0
|
|
20241210,160100,209725760,8500,8500,8500,8500,0
|
|
20241210,160000,209725760,8500,8500,8500,8500,0
|
|
20241210,155900,209725760,8500,8500,8500,8500,0
|
|
20241210,155800,209725760,8500,8500,8500,8500,0
|
|
20241210,155700,209725760,8500,8500,8500,8500,0
|
|
20241210,155600,209725760,8500,8500,8500,8500,0
|
|
20241210,155500,209725760,8500,8500,8500,8500,0
|
|
20241210,155400,209725760,8500,8500,8500,8500,0
|
|
20241210,155300,209725760,8500,8500,8500,8500,0
|
|
20241210,155200,209725760,8500,8500,8500,8500,0
|
|
20241210,155100,209725760,8500,8500,8500,8500,0
|
|
20241210,155000,209725760,8500,8500,8500,8500,973
|
|
20241210,154900,209725760,8500,8500,8500,8500,0
|
|
20241210,154800,209725760,8500,8500,8500,8500,0
|
|
20241210,154700,209725760,8500,8500,8500,8500,0
|
|
20241210,154600,209725760,8500,8500,8500,8500,0
|
|
20241210,154500,209725760,8500,8500,8500,8500,0
|
|
20241210,154400,209725760,8500,8500,8500,8500,0
|
|
20241210,154300,209725760,8500,8500,8500,8500,0
|
|
20241210,154200,209725760,8500,8500,8500,8500,0
|
|
20241210,154100,209725760,8500,8500,8500,8500,0
|
|
20241210,154000,209725760,8500,8500,8500,8500,0
|
|
20241210,153900,209725760,8500,8500,8500,8500,0
|
|
20241210,153800,209725760,8500,8500,8500,8500,0
|
|
20241210,153700,209725760,8500,8500,8500,8500,0
|
|
20241210,153600,209725760,8500,8500,8500,8500,0
|
|
20241210,153500,209725760,8500,8500,8500,8500,0
|
|
20241210,153400,209725760,8500,8500,8500,8500,0
|
|
20241210,153300,209725760,8500,8500,8500,8500,0
|
|
20241210,153200,209725760,8500,8500,8500,8500,0
|
|
20241210,153100,209725760,8500,8500,8500,8500,0
|
|
20241210,153000,209725760,8500,8500,8500,8500,973
|
|
20241210,152900,201455260,8490,8490,8490,8490,0
|
|
20241210,152800,201455260,8490,8490,8490,8490,0
|
|
20241210,152700,201455260,8490,8490,8490,8490,0
|
|
20241210,152600,201455260,8490,8490,8490,8490,0
|
|
20241210,152500,201455260,8490,8490,8490,8490,0
|
|
20241210,152400,201455260,8490,8490,8490,8490,0
|
|
20241210,152300,201455260,8490,8490,8490,8490,0
|
|
20241210,152200,201455260,8490,8490,8490,8490,0
|
|
20241210,152100,201455260,8490,8490,8490,8490,0
|
|
20241210,152000,201455260,8490,8490,8490,8490,0
|
|
20241210,151900,201455260,8490,8490,8490,8490,0
|
|
20241210,151800,201455260,8490,8490,8490,8490,107
|
|
20241210,151700,200546830,8500,8500,8500,8500,0
|
|
20241210,151600,200546830,8500,8500,8500,8500,50
|
|
20241210,151500,200121830,8500,8500,8500,8500,35
|
|
20241210,151400,199824330,8490,8490,8490,8490,86
|
|
20241210,151300,199094190,8490,8490,8500,8490,125
|
|
20241210,151200,198032890,8500,8490,8500,8490,10
|
|
20241210,151100,197947940,8500,8490,8500,8490,25
|
|
20241210,151000,197735630,8500,8480,8500,8480,13
|
|
20241210,150900,197625210,8490,8490,8490,8490,14
|
|
20241210,150800,197506350,8500,8500,8500,8500,0
|
|
20241210,150700,197506350,8500,8500,8500,8500,0
|
|
20241210,150600,197506350,8500,8500,8500,8500,0
|
|
20241210,150500,197506350,8500,8500,8500,8500,0
|
|
20241210,150400,197506350,8500,8480,8500,8480,16
|
|
20241210,150300,197370650,8480,8480,8480,8480,4
|
|
20241210,150200,197336730,8480,8480,8480,8480,0
|
|
20241210,150100,197336730,8480,8480,8480,8480,0
|
|
20241210,150000,197336730,8480,8480,8480,8480,0
|
|
20241210,145900,197336730,8480,8480,8480,8480,0
|
|
20241210,145800,197336730,8480,8480,8480,8480,0
|
|
20241210,145700,197336730,8480,8480,8480,8480,0
|
|
20241210,145600,197336730,8480,8480,8480,8480,0
|
|
20241210,145500,197336730,8480,8480,8480,8480,473
|
|
20241210,145400,193325690,8490,8490,8490,8490,0
|
|
20241210,145300,193325690,8490,8490,8490,8490,58
|
|
20241210,145200,192833270,8500,8500,8500,8500,9
|
|
20241210,145100,192756770,8500,8500,8500,8500,1
|
|
20241210,145000,192748270,8500,8500,8500,8500,0
|
|
20241210,144900,192748270,8500,8500,8500,8500,1003
|
|
20241210,144800,184222770,8510,8510,8510,8510,0
|
|
20241210,144700,184222770,8510,8510,8510,8510,3
|
|
20241210,144600,184197240,8510,8510,8510,8510,0
|
|
20241210,144500,184197240,8510,8510,8510,8510,0
|
|
20241210,144400,184197240,8510,8510,8510,8510,0
|
|
20241210,144300,184197240,8510,8510,8510,8510,0
|
|
20241210,144200,184197240,8510,8510,8510,8510,0
|
|
20241210,144100,184197240,8510,8510,8510,8510,0
|
|
20241210,144000,184197240,8510,8510,8510,8510,0
|
|
20241210,143900,184197240,8510,8510,8510,8510,0
|
|
20241210,143800,184197240,8510,8510,8510,8510,0
|
|
20241210,143700,184197240,8510,8510,8510,8510,3
|
|
20241210,143600,184171710,8510,8510,8510,8510,1
|
|
20241210,143500,184163200,8550,8550,8550,8550,0
|
|
20241210,143400,184163200,8550,8550,8550,8550,0
|
|
20241210,143300,184163200,8550,8550,8550,8550,0
|
|
20241210,143200,184163200,8550,8550,8550,8550,0
|
|
20241210,143100,184163200,8550,8500,8550,8500,606
|
|
20241210,143000,178996560,8490,8490,8490,8490,0
|
|
20241210,142900,178996560,8490,8490,8490,8490,0
|
|
20241210,142800,178996560,8490,8490,8490,8490,1
|
|
20241210,142700,178988070,8500,8500,8500,8500,0
|
|
20241210,142600,178988070,8500,8500,8500,8500,0
|
|
20241210,142500,178988070,8500,8500,8500,8500,0
|
|
20241210,142400,178988070,8500,8500,8500,8500,5
|
|
20241210,142300,178945570,8500,8510,8510,8500,17
|
|
20241210,142200,178800970,8510,8510,8510,8510,0
|
|
20241210,142100,178800970,8510,8510,8510,8510,16
|
|
20241210,142000,178664810,8510,8500,8510,8500,60
|
|
20241210,141900,178154760,8490,8490,8490,8490,0
|
|
20241210,141800,178154760,8490,8490,8490,8490,0
|
|
20241210,141700,178154760,8490,8490,8490,8490,0
|
|
20241210,141600,178154760,8490,8490,8490,8490,0
|
|
20241210,141500,178154760,8490,8490,8490,8490,0
|
|
20241210,141400,178154760,8490,8490,8490,8490,0
|
|
20241210,141300,178154760,8490,8490,8490,8490,0
|
|
20241210,141200,178154760,8490,8490,8490,8490,0
|
|
20241210,141100,178154760,8490,8490,8490,8490,0
|
|
20241210,141000,178154760,8490,8490,8490,8490,0
|
|
20241210,140900,178154760,8490,8490,8490,8490,0
|
|
20241210,140800,178154760,8490,8490,8490,8490,3
|
|
20241210,140700,178129290,8480,8480,8480,8480,0
|
|
20241210,140600,178129290,8480,8480,8480,8480,0
|
|
20241210,140500,178129290,8480,8490,8490,8480,70
|
|
20241210,140400,177535680,8480,8480,8480,8480,4
|
|
20241210,140300,177501760,8480,8480,8520,8480,56
|
|
20241210,140200,177025070,8480,8480,8480,8480,1
|
|
20241210,140100,177016590,8500,8500,8500,8500,0
|
|
20241210,140000,177016590,8500,8500,8500,8500,0
|
|
20241210,135900,177016590,8500,8490,8500,8490,3
|
|
20241210,135800,176991110,8480,8480,8480,8480,4
|
|
20241210,135700,176957190,8480,8480,8480,8480,59
|
|
20241210,135600,176456870,8480,8480,8480,8480,2
|
|
20241210,135500,176439910,8480,8480,8480,8480,103
|
|
20241210,135400,175566470,8470,8470,8470,8470,4
|
|
20241210,135300,175532590,8470,8470,8470,8470,8
|
|
20241210,135200,175464830,8470,8480,8480,8470,4
|
|
20241210,135100,175430930,8490,8490,8490,8490,0
|
|
20241210,135000,175430930,8490,8490,8490,8490,0
|
|
20241210,134900,175430930,8490,8490,8490,8490,0
|
|
20241210,134800,175430930,8490,8490,8490,8490,0
|
|
20241210,134700,175430930,8490,8490,8490,8490,0
|
|
20241210,134600,175430930,8490,8490,8490,8490,0
|
|
20241210,134500,175430930,8490,8490,8490,8490,0
|
|
20241210,134400,175430930,8490,8490,8490,8490,3
|
|
20241210,134300,175405460,8480,8480,8480,8480,5
|
|
20241210,134200,175363060,8490,8480,8490,8480,292
|
|
20241210,134100,172886570,8480,8480,8480,8480,50
|
|
20241210,134000,172462570,8480,8480,8480,8480,0
|
|
20241210,133900,172462570,8480,8480,8480,8480,0
|
|
20241210,133800,172462570,8480,8480,8480,8480,0
|
|
20241210,133700,172462570,8480,8480,8480,8480,0
|
|
20241210,133600,172462570,8480,8480,8480,8480,2
|
|
20241210,133500,172445610,8470,8470,8470,8470,0
|
|
20241210,133400,172445610,8470,8470,8470,8470,0
|
|
20241210,133300,172445610,8470,8470,8470,8470,2
|
|
20241210,133200,172428670,8470,8470,8470,8470,47
|
|
20241210,133100,172030580,8470,8470,8470,8470,1
|
|
20241210,133000,172022110,8460,8460,8460,8460,0
|
|
20241210,132900,172022110,8460,8460,8460,8460,1
|
|
20241210,132800,172013650,8470,8470,8470,8470,0
|
|
20241210,132700,172013650,8470,8470,8470,8470,0
|
|
20241210,132600,172013650,8470,8470,8470,8470,0
|
|
20241210,132500,172013650,8470,8470,8470,8470,200
|
|
20241210,132400,170319650,8480,8480,8480,8480,2
|
|
20241210,132300,170302690,8480,8480,8480,8480,5
|
|
20241210,132200,170260290,8540,8480,8540,8480,154
|
|
20241210,132100,168949660,8480,8480,8480,8480,4
|
|
20241210,132000,168915740,8480,8480,8480,8480,6
|
|
20241210,131900,168864860,8480,8480,8490,8480,654
|
|
20241210,131800,163312420,8470,8470,8470,8470,0
|
|
20241210,131700,163312420,8470,8470,8470,8470,1
|
|
20241210,131600,163303950,8470,8470,8470,8470,0
|
|
20241210,131500,163303950,8470,8470,8490,8470,1112
|
|
20241210,131400,153878890,8470,8460,8470,8460,34
|
|
20241210,131300,153591230,8460,8460,8460,8460,0
|
|
20241210,131200,153591230,8460,8460,8460,8460,0
|
|
20241210,131100,153591230,8460,8460,8460,8460,0
|
|
20241210,131000,153591230,8460,8460,8460,8460,0
|
|
20241210,130900,153591230,8460,8460,8460,8460,1
|
|
20241210,130800,153582770,8460,8460,8460,8460,0
|
|
20241210,130700,153582770,8460,8460,8460,8460,0
|
|
20241210,130600,153582770,8460,8460,8460,8460,0
|
|
20241210,130500,153582770,8460,8460,8460,8460,0
|
|
20241210,130400,153582770,8460,8460,8460,8460,0
|
|
20241210,130300,153582770,8460,8460,8460,8460,0
|
|
20241210,130200,153582770,8460,8460,8460,8460,15
|
|
20241210,130100,153455870,8450,8450,8450,8450,1
|
|
20241210,130000,153447420,8450,8450,8450,8450,0
|
|
20241210,125900,153447420,8450,8450,8450,8450,0
|
|
20241210,125800,153447420,8450,8450,8450,8450,1
|
|
20241210,125700,153438970,8450,8450,8450,8450,0
|
|
20241210,125600,153438970,8450,8450,8450,8450,0
|
|
20241210,125500,153438970,8450,8450,8450,8450,2
|
|
20241210,125400,153422070,8450,8450,8450,8450,0
|
|
20241210,125300,153422070,8450,8450,8450,8450,0
|
|
20241210,125200,153422070,8450,8450,8450,8450,1
|
|
20241210,125100,153413620,8440,8440,8440,8440,2
|
|
20241210,125000,153396740,8440,8440,8440,8440,23
|
|
20241210,124900,153202620,8440,8440,8440,8440,1
|
|
20241210,124800,153194180,8440,8440,8440,8440,1
|
|
20241210,124700,153185740,8440,8440,8440,8440,0
|
|
20241210,124600,153185740,8440,8440,8440,8440,1
|
|
20241210,124500,153177300,8440,8440,8440,8440,0
|
|
20241210,124400,153177300,8440,8440,8440,8440,1
|
|
20241210,124300,153168860,8440,8440,8440,8440,0
|
|
20241210,124200,153168860,8440,8440,8440,8440,0
|
|
20241210,124100,153168860,8440,8440,8440,8440,1
|
|
20241210,124000,153160420,8440,8440,8440,8440,0
|
|
20241210,123900,153160420,8440,8440,8440,8440,0
|
|
20241210,123800,153160420,8440,8440,8440,8440,1
|
|
20241210,123700,153151980,8440,8440,8440,8440,0
|
|
20241210,123600,153151980,8440,8440,8440,8440,0
|
|
20241210,123500,153151980,8440,8440,8440,8440,1
|
|
20241210,123400,153143540,8430,8440,8440,8430,2
|
|
20241210,123300,153126670,8440,8440,8440,8440,1
|
|
20241210,123200,153118230,8440,8440,8440,8440,0
|
|
20241210,123100,153118230,8440,8440,8440,8440,0
|
|
20241210,123000,153118230,8440,8440,8440,8440,1
|
|
20241210,122900,153109790,8430,8420,8430,8420,2
|
|
20241210,122800,153092940,8420,8420,8420,8420,0
|
|
20241210,122700,153092940,8420,8420,8420,8420,1
|
|
20241210,122600,153084520,8420,8420,8420,8420,1
|
|
20241210,122500,153076100,8410,8410,8410,8410,0
|
|
20241210,122400,153076100,8410,8410,8410,8410,1
|
|
20241210,122300,153067690,8380,8380,8380,8380,4
|
|
20241210,122200,153034170,8380,8380,8380,8380,7
|
|
20241210,122100,152975510,8380,8380,8380,8380,3
|
|
20241210,122000,152950370,8380,8380,8380,8380,4
|
|
20241210,121900,152916850,8380,8380,8380,8380,7
|
|
20241210,121800,152858190,8380,8380,8390,8370,1129
|
|
20241210,121700,143392280,8370,8380,8380,8370,11
|
|
20241210,121600,143300150,8380,8380,8380,8380,1
|
|
20241210,121500,143291770,8370,8370,8370,8370,1
|
|
20241210,121400,143283400,8370,8370,8370,8370,0
|
|
20241210,121300,143283400,8370,8370,8370,8370,0
|
|
20241210,121200,143283400,8370,8370,8370,8370,0
|
|
20241210,121100,143283400,8370,8370,8370,8370,0
|
|
20241210,121000,143283400,8370,8370,8370,8370,0
|
|
20241210,120900,143283400,8370,8390,8390,8370,143
|
|
20241210,120800,142083910,8390,8440,8440,8390,1507
|
|
20241210,120700,129424670,8440,8440,8440,8440,1
|
|
20241210,120600,129416230,8440,8440,8440,8440,0
|
|
20241210,120500,129416230,8440,8440,8440,8440,1
|
|
20241210,120400,129407790,8440,8440,8440,8440,0
|
|
20241210,120300,129407790,8440,8440,8440,8440,0
|
|
20241210,120200,129407790,8440,8440,8440,8440,1
|
|
20241210,120100,129399350,8440,8430,8440,8430,114
|
|
20241210,120000,128438320,8430,8430,8430,8430,0
|
|
20241210,115900,128438320,8430,8430,8430,8430,4
|
|
20241210,115800,128404600,8430,8430,8430,8430,0
|
|
20241210,115700,128404600,8430,8430,8430,8430,0
|
|
20241210,115600,128404600,8430,8430,8430,8430,0
|
|
20241210,115500,128404600,8430,8430,8430,8430,3
|
|
20241210,115400,128379310,8430,8430,8430,8430,0
|
|
20241210,115300,128379310,8430,8430,8430,8430,0
|
|
20241210,115200,128379310,8430,8430,8430,8430,0
|
|
20241210,115100,128379310,8430,8430,8430,8430,0
|
|
20241210,115000,128379310,8430,8430,8430,8430,0
|
|
20241210,114900,128379310,8430,8430,8430,8430,0
|
|
20241210,114800,128379310,8430,8420,8430,8400,999
|
|
20241210,114700,119973020,8410,8410,8410,8410,0
|
|
20241210,114600,119973020,8410,8410,8410,8410,0
|
|
20241210,114500,119973020,8410,8410,8410,8410,0
|
|
20241210,114400,119973020,8410,8410,8410,8410,0
|
|
20241210,114300,119973020,8410,8410,8410,8410,0
|
|
20241210,114200,119973020,8410,8410,8410,8410,0
|
|
20241210,114100,119973020,8410,8410,8410,8410,80
|
|
20241210,114000,119300220,8420,8420,8420,8420,1
|
|
20241210,113900,119291800,8420,8420,8420,8420,0
|
|
20241210,113800,119291800,8420,8420,8420,8420,390
|
|
20241210,113700,116008000,8420,8420,8420,8420,9
|
|
20241210,113600,115932220,8420,8430,8430,8420,138
|
|
20241210,113500,114770250,8420,8420,8430,8410,254
|
|
20241210,113400,112631570,8410,8420,8420,8410,3
|
|
20241210,113300,112606320,8430,8430,8430,8430,4
|
|
20241210,113200,112572600,8430,8430,8430,8430,0
|
|
20241210,113100,112572600,8430,8430,8430,8430,0
|
|
20241210,113000,112572600,8430,8420,8430,8420,2
|
|
20241210,112900,112555750,8430,8410,8430,8410,229
|
|
20241210,112800,110628890,8410,8410,8410,8410,0
|
|
20241210,112700,110628890,8410,8410,8410,8410,0
|
|
20241210,112600,110628890,8410,8410,8410,8410,54
|
|
20241210,112500,110174750,8410,8410,8410,8410,72
|
|
20241210,112400,109569230,8420,8420,8420,8420,1
|
|
20241210,112300,109560810,8420,8420,8420,8420,23
|
|
20241210,112200,109367150,8420,8420,8420,8420,9
|
|
20241210,112100,109291370,8420,8420,8420,8420,7
|
|
20241210,112000,109232430,8420,8420,8420,8420,0
|
|
20241210,111900,109232430,8420,8420,8420,8420,1
|
|
20241210,111800,109224010,8420,8420,8420,8420,1
|
|
20241210,111700,109215590,8420,8420,8420,8420,0
|
|
20241210,111600,109215590,8420,8420,8420,8420,11
|
|
20241210,111500,109122970,8420,8420,8420,8420,1
|
|
20241210,111400,109114550,8420,8420,8420,8420,0
|
|
20241210,111300,109114550,8420,8420,8420,8420,1
|
|
20241210,111200,109106130,8420,8420,8420,8420,0
|
|
20241210,111100,109106130,8420,8420,8420,8420,4
|
|
20241210,111000,109072450,8420,8420,8420,8420,1
|
|
20241210,110900,109064030,8420,8420,8420,8420,0
|
|
20241210,110800,109064030,8420,8420,8420,8420,0
|
|
20241210,110700,109064030,8420,8420,8420,8420,6
|
|
20241210,110600,109013510,8410,8410,8410,8410,0
|
|
20241210,110500,109013510,8410,8410,8410,8410,0
|
|
20241210,110400,109013510,8410,8410,8410,8410,0
|
|
20241210,110300,109013510,8410,8410,8410,8410,119
|
|
20241210,110200,108012720,8410,8410,8410,8410,0
|
|
20241210,110100,108012720,8410,8410,8410,8410,0
|
|
20241210,110000,108012720,8410,8410,8410,8410,0
|
|
20241210,105900,108012720,8410,8410,8410,8410,0
|
|
20241210,105800,108012720,8410,8410,8410,8410,0
|
|
20241210,105700,108012720,8410,8410,8410,8410,0
|
|
20241210,105600,108012720,8410,8410,8410,8410,0
|
|
20241210,105500,108012720,8410,8410,8410,8410,0
|
|
20241210,105400,108012720,8410,8400,8410,8400,3
|
|
20241210,105300,107987500,8390,8410,8410,8390,64
|
|
20241210,105200,107449740,8410,8410,8410,8410,0
|
|
20241210,105100,107449740,8410,8410,8410,8410,0
|
|
20241210,105000,107449740,8410,8410,8410,8410,0
|
|
20241210,104900,107449740,8410,8410,8410,8410,2
|
|
20241210,104800,107432920,8410,8430,8430,8410,73
|
|
20241210,104700,106818810,8430,8430,8430,8430,0
|
|
20241210,104600,106818810,8430,8430,8430,8430,0
|
|
20241210,104500,106818810,8430,8420,8430,8420,51
|
|
20241210,104400,106389380,8430,8420,8430,8420,2
|
|
20241210,104300,106372530,8420,8420,8420,8420,6
|
|
20241210,104200,106322010,8430,8430,8430,8430,1
|
|
20241210,104100,106313580,8420,8420,8420,8420,0
|
|
20241210,104000,106313580,8420,8420,8420,8420,0
|
|
20241210,103900,106313580,8420,8420,8420,8420,38
|
|
20241210,103800,105993620,8420,8420,8420,8420,50
|
|
20241210,103700,105572620,8420,8420,8420,8420,0
|
|
20241210,103600,105572620,8420,8420,8430,8420,567
|
|
20241210,103500,100793330,8420,8380,8420,8380,1087
|
|
20241210,103400,91677390,8380,8380,8380,8380,0
|
|
20241210,103300,91677390,8380,8380,8380,8380,0
|
|
20241210,103200,91677390,8380,8380,8380,8380,1
|
|
20241210,103100,91669010,8370,8370,8370,8370,0
|
|
20241210,103000,91669010,8370,8370,8370,8370,0
|
|
20241210,102900,91669010,8370,8440,8440,8370,1438
|
|
20241210,102800,79590230,8440,8430,8450,8430,155
|
|
20241210,102700,78283500,8390,8410,8430,8390,109
|
|
20241210,102600,77368130,8410,8400,8410,8400,2
|
|
20241210,102500,77351320,8410,8390,8410,8390,5
|
|
20241210,102400,77309300,8400,8360,8410,8360,456
|
|
20241210,102300,73479250,8350,8370,8390,8330,24
|
|
20241210,102200,73278460,8350,8350,8380,8320,27
|
|
20241210,102100,73053180,8340,8320,8340,8310,34
|
|
20241210,102000,72770140,8310,8330,8330,8310,5
|
|
20241210,101900,72728530,8340,8340,8340,8340,0
|
|
20241210,101800,72728530,8340,8340,8340,8340,0
|
|
20241210,101700,72728530,8340,8320,8340,8320,3
|
|
20241210,101600,72703540,8330,8330,8330,8330,0
|
|
20241210,101500,72703540,8330,8330,8330,8330,1
|
|
20241210,101400,72695210,8320,8320,8320,8320,5
|
|
20241210,101300,72653610,8360,8360,8360,8360,0
|
|
20241210,101200,72653610,8360,8340,8360,8330,305
|
|
20241210,101100,70109890,8340,8340,8340,8340,0
|
|
20241210,101000,70109890,8340,8340,8340,8340,5
|
|
20241210,100900,70068190,8350,8350,8350,8350,0
|
|
20241210,100800,70068190,8350,8350,8350,8350,0
|
|
20241210,100700,70068190,8350,8350,8350,8350,0
|
|
20241210,100600,70068190,8350,8390,8400,8350,24
|
|
20241210,100500,69867010,8320,8320,8320,8320,0
|
|
20241210,100400,69867010,8320,8320,8320,8320,0
|
|
20241210,100300,69867010,8320,8320,8320,8320,0
|
|
20241210,100200,69867010,8320,8330,8330,8320,5
|
|
20241210,100100,69825390,8340,8340,8340,8340,0
|
|
20241210,100000,69825390,8340,8370,8370,8320,961
|
|
20241210,095900,61811060,8390,8360,8390,8360,8
|
|
20241210,095800,61744070,8330,8330,8330,8330,1
|
|
20241210,095700,61735740,8400,8330,8400,8330,510
|
|
20241210,095600,57461980,8330,8310,8330,8300,483
|
|
20241210,095500,53443950,8310,8310,8310,8310,20
|
|
20241210,095400,53277750,8310,8310,8310,8270,66
|
|
20241210,095300,52729430,8290,8290,8290,8290,1
|
|
20241210,095200,52721140,8310,8310,8310,8310,36
|
|
20241210,095100,52421980,8310,8310,8310,8270,5
|
|
20241210,095000,52380500,8260,8270,8280,8240,437
|
|
20241210,094900,48771790,8280,8300,8300,8280,72
|
|
20241210,094800,48175470,8300,8300,8300,8300,11
|
|
20241210,094700,48084170,8290,8280,8290,8280,5
|
|
20241210,094600,48042730,8290,8290,8290,8290,3
|
|
20241210,094500,48017860,8290,8290,8290,8290,0
|
|
20241210,094400,48017860,8290,8280,8290,8280,3
|
|
20241210,094300,47993010,8270,8270,8270,8270,0
|
|
20241210,094200,47993010,8270,8290,8300,8260,24
|
|
20241210,094100,47794380,8300,8300,8300,8290,107
|
|
20241210,094000,46906290,8270,8280,8300,8270,513
|
|
20241210,093900,42650590,8270,8270,8280,8260,17
|
|
20241210,093800,42510070,8270,8270,8290,8260,16
|
|
20241210,093700,42377670,8260,8270,8300,8260,11
|
|
20241210,093600,42286670,8280,8290,8290,8280,3
|
|
20241210,093500,42261820,8290,8290,8290,8290,1
|
|
20241210,093400,42253530,8290,8290,8290,8290,16
|
|
20241210,093300,42120890,8280,8270,8280,8270,37
|
|
20241210,093200,41814540,8280,8280,8280,8280,0
|
|
20241210,093100,41814540,8280,8280,8280,8280,0
|
|
20241210,093000,41814540,8280,8280,8280,8280,0
|
|
20241210,092900,41814540,8280,8280,8280,8280,0
|
|
20241210,092800,41814540,8280,8280,8280,8280,1
|
|
20241210,092700,41806260,8260,8270,8270,8260,73
|
|
20241210,092600,41202770,8270,8260,8290,8260,72
|
|
20241210,092500,40606650,8250,8260,8280,8250,15
|
|
20241210,092400,40482830,8250,8250,8250,8250,27
|
|
20241210,092300,40260080,8250,8250,8250,8250,19
|
|
20241210,092200,40103330,8250,8240,8250,8230,6
|
|
20241210,092100,40053890,8240,8240,8240,8240,1
|
|
20241210,092000,40045650,8230,8240,8260,8230,7
|
|
20241210,091900,39987990,8260,8260,8260,8260,0
|
|
20241210,091800,39987990,8260,8230,8280,8210,217
|
|
20241210,091700,38201640,8230,8290,8290,8220,607
|
|
20241210,091600,33199610,8280,8280,8280,8270,11
|
|
20241210,091500,33108590,8280,8320,8320,8280,87
|
|
20241210,091400,32388100,8320,8320,8320,8320,1
|
|
20241210,091300,32379780,8310,8310,8310,8310,0
|
|
20241210,091200,32379780,8310,8280,8320,8280,5
|
|
20241210,091100,32338260,8320,8290,8320,8290,1356
|
|
20241210,091000,21077520,8290,8280,8290,8280,451
|
|
20241210,090900,17341860,8280,8280,8280,8280,123
|
|
20241210,090800,16323420,8280,8280,8280,8280,66
|
|
20241210,090700,15776940,8270,8270,8270,8270,4
|
|
20241210,090600,15743860,8280,8290,8290,8280,298
|
|
20241210,090500,13273600,8290,8250,8290,8250,43
|
|
20241210,090400,12917840,8250,8250,8250,8250,0
|
|
20241210,090300,12917840,8250,8210,8250,8210,44
|
|
20241210,090200,12555680,8220,8180,8220,8180,73
|
|
20241210,090100,11958500,8230,8230,8230,8230,0
|
|
20241210,090000,11958500,8230,8070,8230,8070,1476
|