619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,191600,162910790,8820,8820,8820,8820,487
|
|
20241212,191500,162910790,8820,8820,8820,8820,0
|
|
20241212,191400,162910790,8820,8820,8820,8820,0
|
|
20241212,191300,162910790,8820,8820,8820,8820,0
|
|
20241212,191200,162910790,8820,8820,8820,8820,0
|
|
20241212,191100,162910790,8820,8820,8820,8820,0
|
|
20241212,191000,162910790,8820,8820,8820,8820,0
|
|
20241212,190900,162910790,8820,8820,8820,8820,0
|
|
20241212,190800,162910790,8820,8820,8820,8820,0
|
|
20241212,190700,162910790,8820,8820,8820,8820,0
|
|
20241212,190600,162910790,8820,8820,8820,8820,0
|
|
20241212,190500,162910790,8820,8820,8820,8820,0
|
|
20241212,190400,162910790,8820,8820,8820,8820,0
|
|
20241212,190300,162910790,8820,8820,8820,8820,0
|
|
20241212,190200,162910790,8820,8820,8820,8820,0
|
|
20241212,190100,162910790,8820,8820,8820,8820,0
|
|
20241212,190000,162910790,8820,8820,8820,8820,0
|
|
20241212,185900,162910790,8820,8820,8820,8820,0
|
|
20241212,185800,162910790,8820,8820,8820,8820,0
|
|
20241212,185700,162910790,8820,8820,8820,8820,0
|
|
20241212,185600,162910790,8820,8820,8820,8820,0
|
|
20241212,185500,162910790,8820,8820,8820,8820,0
|
|
20241212,185400,162910790,8820,8820,8820,8820,0
|
|
20241212,185300,162910790,8820,8820,8820,8820,0
|
|
20241212,185200,162910790,8820,8820,8820,8820,0
|
|
20241212,185100,162910790,8820,8820,8820,8820,0
|
|
20241212,185000,162910790,8820,8820,8820,8820,0
|
|
20241212,184900,162910790,8820,8820,8820,8820,0
|
|
20241212,184800,162910790,8820,8820,8820,8820,0
|
|
20241212,184700,162910790,8820,8820,8820,8820,0
|
|
20241212,184600,162910790,8820,8820,8820,8820,487
|
|
20241212,184500,162910790,8820,8820,8820,8820,0
|
|
20241212,184400,162910790,8820,8820,8820,8820,0
|
|
20241212,184300,162910790,8820,8820,8820,8820,0
|
|
20241212,184200,162910790,8820,8820,8820,8820,0
|
|
20241212,184100,162910790,8820,8820,8820,8820,0
|
|
20241212,184000,162910790,8820,8820,8820,8820,0
|
|
20241212,183900,162910790,8820,8820,8820,8820,0
|
|
20241212,183800,162910790,8820,8820,8820,8820,0
|
|
20241212,183700,162910790,8820,8820,8820,8820,0
|
|
20241212,183600,162910790,8820,8820,8820,8820,0
|
|
20241212,183500,162910790,8820,8820,8820,8820,0
|
|
20241212,183400,162910790,8820,8820,8820,8820,0
|
|
20241212,183300,162910790,8820,8820,8820,8820,0
|
|
20241212,183200,162910790,8820,8820,8820,8820,0
|
|
20241212,183100,162910790,8820,8820,8820,8820,0
|
|
20241212,183000,162910790,8820,8820,8820,8820,0
|
|
20241212,182900,162910790,8820,8820,8820,8820,0
|
|
20241212,182800,162910790,8820,8820,8820,8820,0
|
|
20241212,182700,162910790,8820,8820,8820,8820,0
|
|
20241212,182600,162910790,8820,8820,8820,8820,0
|
|
20241212,182500,162910790,8820,8820,8820,8820,0
|
|
20241212,182400,162910790,8820,8820,8820,8820,0
|
|
20241212,182300,162910790,8820,8820,8820,8820,0
|
|
20241212,182200,162910790,8820,8820,8820,8820,0
|
|
20241212,182100,162910790,8820,8820,8820,8820,0
|
|
20241212,182000,162910790,8820,8820,8820,8820,0
|
|
20241212,181900,162910790,8820,8820,8820,8820,0
|
|
20241212,181800,162910790,8820,8820,8820,8820,0
|
|
20241212,181700,162910790,8820,8820,8820,8820,0
|
|
20241212,181600,162910790,8820,8820,8820,8820,487
|
|
20241212,181500,162910790,8820,8820,8820,8820,0
|
|
20241212,181400,162910790,8820,8820,8820,8820,0
|
|
20241212,181300,162910790,8820,8820,8820,8820,0
|
|
20241212,181200,162910790,8820,8820,8820,8820,0
|
|
20241212,181100,162910790,8820,8820,8820,8820,0
|
|
20241212,181000,162910790,8820,8820,8820,8820,0
|
|
20241212,180900,162910790,8820,8820,8820,8820,0
|
|
20241212,180800,162910790,8820,8820,8820,8820,0
|
|
20241212,180700,162910790,8820,8820,8820,8820,0
|
|
20241212,180600,162910790,8820,8820,8820,8820,0
|
|
20241212,180500,162910790,8820,8820,8820,8820,0
|
|
20241212,180400,162910790,8820,8820,8820,8820,0
|
|
20241212,180300,162910790,8820,8820,8820,8820,0
|
|
20241212,180200,162910790,8820,8820,8820,8820,0
|
|
20241212,180100,162910790,8820,8820,8820,8820,0
|
|
20241212,180000,162910790,8820,8820,8820,8820,0
|
|
20241212,175900,162910790,8820,8820,8820,8820,0
|
|
20241212,175800,162910790,8820,8820,8820,8820,0
|
|
20241212,175700,162910790,8820,8820,8820,8820,0
|
|
20241212,175600,162910790,8820,8820,8820,8820,0
|
|
20241212,175500,162910790,8820,8820,8820,8820,0
|
|
20241212,175400,162910790,8820,8820,8820,8820,0
|
|
20241212,175300,162910790,8820,8820,8820,8820,0
|
|
20241212,175200,162910790,8820,8820,8820,8820,0
|
|
20241212,175100,162910790,8820,8820,8820,8820,0
|
|
20241212,175000,162910790,8820,8820,8820,8820,0
|
|
20241212,174900,162910790,8820,8820,8820,8820,0
|
|
20241212,174800,162910790,8820,8820,8820,8820,0
|
|
20241212,174700,162910790,8820,8820,8820,8820,0
|
|
20241212,174600,162910790,8820,8820,8820,8820,487
|
|
20241212,174500,162910790,8820,8820,8820,8820,0
|
|
20241212,174400,162910790,8820,8820,8820,8820,0
|
|
20241212,174300,162910790,8820,8820,8820,8820,0
|
|
20241212,174200,162910790,8820,8820,8820,8820,0
|
|
20241212,174100,162910790,8820,8820,8820,8820,0
|
|
20241212,174000,162910790,8820,8820,8820,8820,0
|
|
20241212,173900,162910790,8820,8820,8820,8820,0
|
|
20241212,173800,162910790,8820,8820,8820,8820,0
|
|
20241212,173700,162910790,8820,8820,8820,8820,0
|
|
20241212,173600,162910790,8820,8820,8820,8820,0
|
|
20241212,173500,162910790,8820,8820,8820,8820,0
|
|
20241212,173400,162910790,8820,8820,8820,8820,0
|
|
20241212,173300,162910790,8820,8820,8820,8820,0
|
|
20241212,173200,162910790,8820,8820,8820,8820,0
|
|
20241212,173100,162910790,8820,8820,8820,8820,0
|
|
20241212,173000,162910790,8820,8820,8820,8820,0
|
|
20241212,172900,162910790,8820,8820,8820,8820,0
|
|
20241212,172800,162910790,8820,8820,8820,8820,0
|
|
20241212,172700,162910790,8820,8820,8820,8820,0
|
|
20241212,172600,162910790,8820,8820,8820,8820,0
|
|
20241212,172500,162910790,8820,8820,8820,8820,0
|
|
20241212,172400,162910790,8820,8820,8820,8820,0
|
|
20241212,172300,162910790,8820,8820,8820,8820,0
|
|
20241212,172200,162910790,8820,8820,8820,8820,0
|
|
20241212,172100,162910790,8820,8820,8820,8820,0
|
|
20241212,172000,162910790,8820,8820,8820,8820,0
|
|
20241212,171900,162910790,8820,8820,8820,8820,0
|
|
20241212,171800,162910790,8820,8820,8820,8820,0
|
|
20241212,171700,162910790,8820,8820,8820,8820,0
|
|
20241212,171600,162910790,8820,8820,8820,8820,487
|
|
20241212,171500,162910790,8820,8820,8820,8820,0
|
|
20241212,171400,162910790,8820,8820,8820,8820,0
|
|
20241212,171300,162910790,8820,8820,8820,8820,0
|
|
20241212,171200,162910790,8820,8820,8820,8820,0
|
|
20241212,171100,162910790,8820,8820,8820,8820,0
|
|
20241212,171000,162910790,8820,8820,8820,8820,0
|
|
20241212,170900,162910790,8820,8820,8820,8820,0
|
|
20241212,170800,162910790,8820,8820,8820,8820,0
|
|
20241212,170700,162910790,8820,8820,8820,8820,0
|
|
20241212,170600,162910790,8820,8820,8820,8820,0
|
|
20241212,170500,162910790,8820,8820,8820,8820,0
|
|
20241212,170400,162910790,8820,8820,8820,8820,0
|
|
20241212,170300,162910790,8820,8820,8820,8820,0
|
|
20241212,170200,162910790,8820,8820,8820,8820,0
|
|
20241212,170100,162910790,8820,8820,8820,8820,0
|
|
20241212,170000,162910790,8820,8820,8820,8820,0
|
|
20241212,165900,162910790,8820,8820,8820,8820,0
|
|
20241212,165800,162910790,8820,8820,8820,8820,0
|
|
20241212,165700,162910790,8820,8820,8820,8820,0
|
|
20241212,165600,162910790,8820,8820,8820,8820,0
|
|
20241212,165500,162910790,8820,8820,8820,8820,0
|
|
20241212,165400,162910790,8820,8820,8820,8820,0
|
|
20241212,165300,162910790,8820,8820,8820,8820,0
|
|
20241212,165200,162910790,8820,8820,8820,8820,0
|
|
20241212,165100,162910790,8820,8820,8820,8820,0
|
|
20241212,165000,162910790,8820,8820,8820,8820,0
|
|
20241212,164900,162910790,8820,8820,8820,8820,0
|
|
20241212,164800,162910790,8820,8820,8820,8820,0
|
|
20241212,164700,162910790,8820,8820,8820,8820,0
|
|
20241212,164600,162910790,8820,8820,8820,8820,487
|
|
20241212,164500,162910790,8820,8820,8820,8820,0
|
|
20241212,164400,162910790,8820,8820,8820,8820,0
|
|
20241212,164300,162910790,8820,8820,8820,8820,0
|
|
20241212,164200,162910790,8820,8820,8820,8820,0
|
|
20241212,164100,162910790,8820,8820,8820,8820,0
|
|
20241212,164000,162910790,8820,8820,8820,8820,0
|
|
20241212,163900,162910790,8820,8820,8820,8820,0
|
|
20241212,163800,162910790,8820,8820,8820,8820,0
|
|
20241212,163700,162910790,8820,8820,8820,8820,0
|
|
20241212,163600,162910790,8820,8820,8820,8820,0
|
|
20241212,163500,162910790,8820,8820,8820,8820,0
|
|
20241212,163400,162910790,8820,8820,8820,8820,0
|
|
20241212,163300,162910790,8820,8820,8820,8820,0
|
|
20241212,163200,162910790,8820,8820,8820,8820,0
|
|
20241212,163100,162910790,8820,8820,8820,8820,0
|
|
20241212,163000,162910790,8820,8820,8820,8820,0
|
|
20241212,162900,162910790,8820,8820,8820,8820,0
|
|
20241212,162800,162910790,8820,8820,8820,8820,0
|
|
20241212,162700,162910790,8820,8820,8820,8820,0
|
|
20241212,162600,162910790,8820,8820,8820,8820,0
|
|
20241212,162500,162910790,8820,8820,8820,8820,0
|
|
20241212,162400,162910790,8820,8820,8820,8820,0
|
|
20241212,162300,162910790,8820,8820,8820,8820,0
|
|
20241212,162200,162910790,8820,8820,8820,8820,0
|
|
20241212,162100,162910790,8820,8820,8820,8820,0
|
|
20241212,162000,162910790,8820,8820,8820,8820,0
|
|
20241212,161900,162910790,8820,8820,8820,8820,0
|
|
20241212,161800,162910790,8820,8820,8820,8820,0
|
|
20241212,161700,162910790,8820,8820,8820,8820,0
|
|
20241212,161600,162910790,8820,8820,8820,8820,487
|
|
20241212,161500,162910790,8820,8820,8820,8820,0
|
|
20241212,161400,162910790,8820,8820,8820,8820,0
|
|
20241212,161300,162910790,8820,8820,8820,8820,0
|
|
20241212,161200,162910790,8820,8820,8820,8820,0
|
|
20241212,161100,162910790,8820,8820,8820,8820,0
|
|
20241212,161000,162910790,8820,8820,8820,8820,0
|
|
20241212,160900,162910790,8820,8820,8820,8820,0
|
|
20241212,160800,162910790,8820,8820,8820,8820,0
|
|
20241212,160700,162910790,8820,8820,8820,8820,0
|
|
20241212,160600,162910790,8820,8820,8820,8820,0
|
|
20241212,160500,162910790,8820,8820,8820,8820,0
|
|
20241212,160400,162910790,8820,8820,8820,8820,0
|
|
20241212,160300,162910790,8820,8820,8820,8820,0
|
|
20241212,160200,162910790,8820,8820,8820,8820,0
|
|
20241212,160100,162910790,8820,8820,8820,8820,0
|
|
20241212,160000,162910790,8820,8820,8820,8820,0
|
|
20241212,155900,162910790,8820,8820,8820,8820,0
|
|
20241212,155800,162910790,8820,8820,8820,8820,0
|
|
20241212,155700,162910790,8820,8820,8820,8820,0
|
|
20241212,155600,162910790,8820,8820,8820,8820,0
|
|
20241212,155500,162910790,8820,8820,8820,8820,0
|
|
20241212,155400,162910790,8820,8820,8820,8820,0
|
|
20241212,155300,162910790,8820,8820,8820,8820,0
|
|
20241212,155200,162910790,8820,8820,8820,8820,0
|
|
20241212,155100,162910790,8820,8820,8820,8820,0
|
|
20241212,155000,162910790,8820,8820,8820,8820,0
|
|
20241212,154900,162910790,8820,8820,8820,8820,0
|
|
20241212,154800,162910790,8820,8820,8820,8820,0
|
|
20241212,154700,162910790,8820,8820,8820,8820,0
|
|
20241212,154600,162910790,8820,8820,8820,8820,487
|
|
20241212,154500,162910790,8820,8820,8820,8820,0
|
|
20241212,154400,162910790,8820,8820,8820,8820,0
|
|
20241212,154300,162910790,8820,8820,8820,8820,0
|
|
20241212,154200,162910790,8820,8820,8820,8820,0
|
|
20241212,154100,162910790,8820,8820,8820,8820,0
|
|
20241212,154000,162910790,8820,8820,8820,8820,0
|
|
20241212,153900,162910790,8820,8820,8820,8820,0
|
|
20241212,153800,162910790,8820,8820,8820,8820,0
|
|
20241212,153700,162910790,8820,8820,8820,8820,0
|
|
20241212,153600,162910790,8820,8820,8820,8820,0
|
|
20241212,153500,162910790,8820,8820,8820,8820,0
|
|
20241212,153400,162910790,8820,8820,8820,8820,0
|
|
20241212,153300,162910790,8820,8820,8820,8820,0
|
|
20241212,153200,162910790,8820,8820,8820,8820,0
|
|
20241212,153100,162910790,8820,8820,8820,8820,0
|
|
20241212,153000,162910790,8820,8820,8820,8820,487
|
|
20241212,152900,158615450,8770,8770,8770,8770,0
|
|
20241212,152800,158615450,8770,8770,8770,8770,0
|
|
20241212,152700,158615450,8770,8770,8770,8770,0
|
|
20241212,152600,158615450,8770,8770,8770,8770,0
|
|
20241212,152500,158615450,8770,8770,8770,8770,0
|
|
20241212,152400,158615450,8770,8770,8770,8770,0
|
|
20241212,152300,158615450,8770,8770,8770,8770,0
|
|
20241212,152200,158615450,8770,8770,8770,8770,0
|
|
20241212,152100,158615450,8770,8770,8770,8770,0
|
|
20241212,152000,158615450,8770,8770,8770,8770,0
|
|
20241212,151900,158615450,8770,8680,8770,8650,152
|
|
20241212,151800,157292730,8670,8670,8670,8670,0
|
|
20241212,151700,157292730,8670,8670,8670,8670,2
|
|
20241212,151600,157275390,8680,8660,8680,8650,24
|
|
20241212,151500,157067650,8660,8690,8690,8660,24
|
|
20241212,151400,156859750,8660,8650,8660,8650,34
|
|
20241212,151300,156565420,8690,8650,8690,8640,82
|
|
20241212,151200,155855780,8640,8630,8650,8630,404
|
|
20241212,151100,152361750,8620,8620,8630,8610,688
|
|
20241212,151000,146425300,8610,8610,8610,8610,70
|
|
20241212,150900,145822600,8610,8610,8620,8610,36
|
|
20241212,150800,145512620,8610,8600,8620,8600,28
|
|
20241212,150700,145271650,8600,8600,8600,8600,34
|
|
20241212,150600,144979250,8610,8600,8610,8600,24
|
|
20241212,150500,144772830,8600,8580,8610,8580,59
|
|
20241212,150400,144265920,8580,8610,8610,8580,25
|
|
20241212,150300,144051360,8580,8590,8590,8580,34
|
|
20241212,150200,143759410,8590,8600,8610,8590,26
|
|
20241212,150100,143535890,8610,8590,8610,8590,41
|
|
20241212,150000,143183550,8600,8600,8610,8600,24
|
|
20241212,145900,142977140,8590,8600,8610,8590,36
|
|
20241212,145800,142667700,8610,8580,8610,8580,41
|
|
20241212,145700,142315740,8580,8610,8610,8580,23
|
|
20241212,145600,142118370,8580,8580,8580,8580,34
|
|
20241212,145500,141826650,8610,8580,8610,8580,25
|
|
20241212,145400,141612090,8580,8580,8610,8580,35
|
|
20241212,145300,141311760,8580,8600,8610,8580,26
|
|
20241212,145200,141088610,8580,8580,8580,8580,34
|
|
20241212,145100,140796890,8580,8590,8590,8580,23
|
|
20241212,145000,140599440,8590,8590,8600,8590,36
|
|
20241212,144900,140290170,8590,8590,8590,8590,33
|
|
20241212,144800,140006700,8600,8590,8610,8590,25
|
|
20241212,144700,139791910,8590,8590,8600,8590,25
|
|
20241212,144600,139577140,8590,8600,8610,8580,36
|
|
20241212,144500,139267990,8580,8580,8580,8580,34
|
|
20241212,144400,138976270,8600,8580,8600,8580,26
|
|
20241212,144300,138753130,8580,8580,8600,8580,35
|
|
20241212,144200,138452810,8580,8580,8580,8580,23
|
|
20241212,144100,138255470,8600,8580,8600,8580,36
|
|
20241212,144000,137946550,8570,8570,8600,8570,23
|
|
20241212,143900,137749410,8570,8570,8600,8570,46
|
|
20241212,143800,137354820,8580,8580,8590,8580,69
|
|
20241212,143700,136762780,8580,8580,8600,8580,35
|
|
20241212,143600,136462460,8580,8580,8600,8580,24
|
|
20241212,143500,136256500,8580,8580,8580,8580,34
|
|
20241212,143400,135964780,8600,8580,8600,8580,25
|
|
20241212,143300,135750250,8580,8580,8590,8580,36
|
|
20241212,143200,135441350,8580,8580,8590,8580,35
|
|
20241212,143100,135141040,8580,8580,8580,8580,22
|
|
20241212,143000,134952280,8580,8580,8590,8580,36
|
|
20241212,142900,134643380,8580,8580,8600,8580,32
|
|
20241212,142800,134368800,8580,8600,8600,8580,57
|
|
20241212,142700,133879700,8580,8580,8580,8580,31
|
|
20241212,142600,133613720,8580,8580,8600,8580,42
|
|
20241212,142500,133253230,8580,8580,8600,8580,33
|
|
20241212,142400,132970050,8580,8570,8580,8570,56
|
|
20241212,142300,132489870,8600,8570,8600,8570,32
|
|
20241212,142200,132215600,8570,8560,8600,8560,64
|
|
20241212,142100,131667030,8560,8590,8590,8560,31
|
|
20241212,142000,131401640,8570,8580,8600,8560,52
|
|
20241212,141900,130955810,8580,8560,8580,8560,89
|
|
20241212,141800,130193030,8560,8560,8570,8560,39
|
|
20241212,141700,129859180,8560,8570,8570,8560,51
|
|
20241212,141600,129422500,8580,8570,8580,8570,40
|
|
20241212,141500,129079680,8580,8560,8580,8560,106
|
|
20241212,141400,128170770,8560,8580,8580,8560,40
|
|
20241212,141300,127828330,8560,8560,8560,8560,117
|
|
20241212,141200,126826810,8570,8560,8570,8560,46
|
|
20241212,141100,126432890,8560,8560,8570,8560,35
|
|
20241212,141000,126133260,8550,8560,8560,8550,41
|
|
20241212,140900,125782600,8550,8560,8560,8550,56
|
|
20241212,140800,125303670,8560,8560,8560,8560,26
|
|
20241212,140700,125081110,8560,8560,8560,8560,49
|
|
20241212,140600,124661670,8560,8560,8560,8560,42
|
|
20241212,140500,124302150,8560,8560,8560,8560,38
|
|
20241212,140400,123976870,8560,8560,8560,8560,41
|
|
20241212,140300,123625910,8560,8570,8570,8560,32
|
|
20241212,140200,123351970,8560,8560,8560,8560,34
|
|
20241212,140100,123060930,8560,8560,8560,8560,23
|
|
20241212,140000,122864050,8560,8560,8560,8560,34
|
|
20241212,135900,122573010,8560,8570,8570,8560,82
|
|
20241212,135800,121870380,8570,8570,8570,8570,34
|
|
20241212,135700,121579000,8580,8580,8580,8580,25
|
|
20241212,135600,121364500,8580,8600,8600,8580,35
|
|
20241212,135500,121064130,8600,8600,8600,8600,22
|
|
20241212,135400,120874930,8600,8600,8600,8600,45
|
|
20241212,135300,120487930,8600,8600,8600,8600,34
|
|
20241212,135200,120195530,8600,8600,8600,8600,23
|
|
20241212,135100,119997730,8600,8600,8600,8600,34
|
|
20241212,135000,119705330,8600,8600,8600,8600,22
|
|
20241212,134900,119516130,8600,8580,8600,8580,215
|
|
20241212,134800,117667970,8580,8580,8580,8580,26
|
|
20241212,134700,117444890,8570,8580,8590,8570,37
|
|
20241212,134600,117127740,8580,8560,8590,8560,25
|
|
20241212,134500,116913440,8560,8580,8580,8560,34
|
|
20241212,134400,116622200,8580,8560,8580,8560,26
|
|
20241212,134300,116399360,8560,8560,8560,8560,34
|
|
20241212,134200,116108320,8560,8560,8570,8560,72
|
|
20241212,134100,115491500,8560,8560,8560,8560,34
|
|
20241212,134000,115200460,8560,8550,8560,8550,42
|
|
20241212,133900,114841240,8560,8560,8560,8560,15
|
|
20241212,133800,114712840,8560,8560,8560,8560,34
|
|
20241212,133700,114421800,8560,8550,8560,8550,24
|
|
20241212,133600,114216580,8550,8550,8550,8550,41
|
|
20241212,133500,113866030,8560,8560,8560,8560,16
|
|
20241212,133400,113729070,8550,8560,8560,8550,34
|
|
20241212,133300,113438200,8560,8560,8560,8560,22
|
|
20241212,133200,113249880,8560,8560,8560,8560,34
|
|
20241212,133100,112958840,8560,8570,8580,8560,25
|
|
20241212,133000,112744810,8560,8560,8560,8560,34
|
|
20241212,132900,112453770,8560,8560,8560,8560,34
|
|
20241212,132800,112162730,8560,8560,8560,8560,22
|
|
20241212,132700,111974410,8550,8550,8550,8550,34
|
|
20241212,132600,111683710,8550,8550,8550,8550,23
|
|
20241212,132500,111487060,8550,8540,8560,8540,35
|
|
20241212,132400,111188030,8540,8550,8560,8540,72
|
|
20241212,132300,110572180,8540,8540,8540,8540,34
|
|
20241212,132200,110281820,8540,8540,8540,8540,24
|
|
20241212,132100,110076860,8540,8540,8540,8540,34
|
|
20241212,132000,109786500,8540,8540,8540,8540,22
|
|
20241212,131900,109598620,8540,8530,8550,8530,279
|
|
20241212,131800,107213510,8530,8540,8540,8530,70
|
|
20241212,131700,106615950,8540,8540,8540,8540,34
|
|
20241212,131600,106325590,8540,8540,8540,8540,34
|
|
20241212,131500,106035230,8540,8540,8540,8540,22
|
|
20241212,131400,105847350,8540,8540,8550,8540,36
|
|
20241212,131300,105539890,8540,8550,8550,8540,24
|
|
20241212,131200,105334920,8540,8540,8550,8540,36
|
|
20241212,131100,105027460,8540,8540,8540,8540,22
|
|
20241212,131000,104839580,8540,8540,8540,8540,36
|
|
20241212,130900,104532140,8540,8540,8540,8540,23
|
|
20241212,130800,104335720,8540,8540,8540,8540,34
|
|
20241212,130700,104045360,8540,8540,8540,8540,24
|
|
20241212,130600,103840400,8540,8540,8540,8540,34
|
|
20241212,130500,103550040,8540,8540,8540,8540,23
|
|
20241212,130400,103353620,8540,8540,8540,8540,34
|
|
20241212,130300,103063260,8540,8550,8550,8540,34
|
|
20241212,130200,102772760,8550,8550,8550,8550,22
|
|
20241212,130100,102584660,8550,8560,8560,8550,124
|
|
20241212,130000,101523340,8570,8560,8570,8550,50
|
|
20241212,125900,101095220,8560,8560,8570,8560,58
|
|
20241212,125800,100598620,8570,8560,8580,8560,16
|
|
20241212,125700,100461600,8560,8560,8560,8560,34
|
|
20241212,125600,100170560,8560,8560,8560,8560,23
|
|
20241212,125500,99973680,8560,8560,8560,8560,35
|
|
20241212,125400,99674080,8570,8560,8580,8560,125
|
|
20241212,125300,98603070,8560,8550,8570,8550,27
|
|
20241212,125200,98372040,8550,8550,8550,8550,23
|
|
20241212,125100,98175390,8550,8560,8570,8550,249
|
|
20241212,125000,96044160,8560,8560,8570,8560,35
|
|
20241212,124900,95744550,8570,8560,8570,8560,24
|
|
20241212,124800,95539100,8560,8570,8570,8560,35
|
|
20241212,124700,95239490,8560,8540,8570,8540,27
|
|
20241212,124600,95008820,8540,8540,8560,8540,38
|
|
20241212,124500,94684260,8550,8540,8550,8530,28
|
|
20241212,124400,94445240,8540,8540,8540,8540,33
|
|
20241212,124300,94163420,8540,8540,8540,8540,23
|
|
20241212,124200,93967000,8540,8540,8550,8540,39
|
|
20241212,124100,93633920,8540,8540,8540,8540,23
|
|
20241212,124000,93437500,8540,8540,8540,8540,34
|
|
20241212,123900,93147140,8540,8540,8540,8540,34
|
|
20241212,123800,92856780,8540,8540,8550,8530,40
|
|
20241212,123700,92515400,8540,8540,8540,8540,36
|
|
20241212,123600,92207960,8550,8560,8560,8550,18
|
|
20241212,123500,92054040,8560,8560,8560,8540,51
|
|
20241212,123400,91617850,8550,8540,8550,8540,46
|
|
20241212,123300,91224810,8540,8540,8550,8540,35
|
|
20241212,123200,90925900,8540,8530,8540,8530,33
|
|
20241212,123100,90644290,8540,8540,8560,8540,34
|
|
20241212,123000,90353890,8550,8570,8570,8550,16
|
|
20241212,122900,90217070,8550,8550,8570,8540,40
|
|
20241212,122800,89875120,8550,8510,8550,8510,32
|
|
20241212,122700,89602280,8510,8540,8540,8510,1612
|
|
20241212,122600,75882580,8540,8540,8540,8530,52
|
|
20241212,122500,75438610,8540,8540,8550,8540,36
|
|
20241212,122400,75131150,8540,8540,8560,8540,39
|
|
20241212,122300,74798050,8540,8540,8540,8540,38
|
|
20241212,122200,74473530,8540,8540,8540,8540,34
|
|
20241212,122100,74183170,8550,8560,8560,8550,348
|
|
20241212,122000,71207740,8550,8580,8580,8550,186
|
|
20241212,121900,69614190,8580,8600,8600,8580,278
|
|
20241212,121800,67224110,8600,8600,8600,8600,436
|
|
20241212,121700,63474510,8600,8600,8600,8600,22
|
|
20241212,121600,63285310,8600,8600,8600,8600,34
|
|
20241212,121500,62992910,8600,8600,8600,8600,24
|
|
20241212,121400,62786510,8600,8600,8600,8600,34
|
|
20241212,121300,62494110,8600,8600,8600,8600,567
|
|
20241212,121200,57617910,8600,8600,8600,8600,22
|
|
20241212,121100,57428710,8600,8600,8600,8600,34
|
|
20241212,121000,57136310,8600,8600,8600,8600,23
|
|
20241212,120900,56938510,8600,8600,8610,8600,35
|
|
20241212,120800,56637500,8600,8610,8610,8600,65
|
|
20241212,120700,56078220,8610,8610,8610,8610,34
|
|
20241212,120600,55785480,8610,8650,8650,8610,1385
|
|
20241212,120500,43809060,8650,8650,8650,8650,55
|
|
20241212,120400,43333310,8650,8660,8660,8650,116
|
|
20241212,120300,42329250,8660,8660,8660,8660,35
|
|
20241212,120200,42026150,8660,8660,8660,8660,23
|
|
20241212,120100,41826970,8660,8670,8670,8660,34
|
|
20241212,120000,41532500,8670,8670,8670,8670,34
|
|
20241212,115900,41237720,8670,8670,8670,8670,0
|
|
20241212,115800,41237720,8670,8670,8670,8670,0
|
|
20241212,115700,41237720,8670,8670,8670,8670,0
|
|
20241212,115600,41237720,8670,8680,8680,8660,52
|
|
20241212,115500,40787350,8680,8680,8680,8680,0
|
|
20241212,115400,40787350,8680,8680,8680,8680,1
|
|
20241212,115300,40778670,8680,8680,8680,8680,0
|
|
20241212,115200,40778670,8680,8680,8680,8680,21
|
|
20241212,115100,40596390,8680,8680,8680,8680,0
|
|
20241212,115000,40596390,8680,8680,8680,8680,0
|
|
20241212,114900,40596390,8680,8680,8680,8680,0
|
|
20241212,114800,40596390,8680,8680,8680,8680,1
|
|
20241212,114700,40587710,8680,8680,8680,8680,0
|
|
20241212,114600,40587710,8680,8680,8680,8680,0
|
|
20241212,114500,40587710,8680,8680,8680,8680,1
|
|
20241212,114400,40579030,8680,8680,8680,8680,0
|
|
20241212,114300,40579030,8680,8680,8680,8680,0
|
|
20241212,114200,40579030,8680,8690,8690,8680,2
|
|
20241212,114100,40561660,8680,8680,8680,8680,0
|
|
20241212,114000,40561660,8680,8680,8680,8680,0
|
|
20241212,113900,40561660,8680,8680,8680,8680,2
|
|
20241212,113800,40544300,8680,8680,8680,8680,0
|
|
20241212,113700,40544300,8680,8680,8680,8680,0
|
|
20241212,113600,40544300,8680,8680,8680,8680,0
|
|
20241212,113500,40544300,8680,8680,8680,8680,0
|
|
20241212,113400,40544300,8680,8680,8680,8680,0
|
|
20241212,113300,40544300,8680,8680,8680,8680,0
|
|
20241212,113200,40544300,8680,8680,8680,8680,2
|
|
20241212,113100,40526940,8680,8680,8680,8680,0
|
|
20241212,113000,40526940,8680,8680,8680,8680,0
|
|
20241212,112900,40526940,8680,8680,8680,8680,0
|
|
20241212,112800,40526940,8680,8680,8680,8680,0
|
|
20241212,112700,40526940,8680,8680,8680,8680,2
|
|
20241212,112600,40509580,8680,8680,8680,8680,0
|
|
20241212,112500,40509580,8680,8680,8680,8680,0
|
|
20241212,112400,40509580,8680,8680,8680,8680,2
|
|
20241212,112300,40492220,8690,8690,8690,8690,0
|
|
20241212,112200,40492220,8690,8690,8690,8690,0
|
|
20241212,112100,40492220,8690,8700,8700,8680,59
|
|
20241212,112000,39979960,8700,8700,8700,8700,1
|
|
20241212,111900,39971260,8700,8700,8700,8700,0
|
|
20241212,111800,39971260,8700,8700,8700,8700,1
|
|
20241212,111700,39962560,8700,8700,8700,8700,16
|
|
20241212,111600,39823360,8710,8710,8710,8710,0
|
|
20241212,111500,39823360,8710,8710,8710,8710,0
|
|
20241212,111400,39823360,8710,8710,8710,8710,0
|
|
20241212,111300,39823360,8710,8710,8720,8710,101
|
|
20241212,111200,38942660,8710,8710,8720,8710,30
|
|
20241212,111100,38681090,8710,8710,8710,8710,0
|
|
20241212,111000,38681090,8710,8710,8710,8710,0
|
|
20241212,110900,38681090,8710,8710,8710,8710,1
|
|
20241212,110800,38672380,8710,8740,8740,8710,204
|
|
20241212,110700,36894680,8740,8740,8740,8740,0
|
|
20241212,110600,36894680,8740,8740,8740,8740,1
|
|
20241212,110500,36885940,8740,8740,8740,8740,0
|
|
20241212,110400,36885940,8740,8740,8740,8740,1
|
|
20241212,110300,36877200,8740,8740,8740,8740,0
|
|
20241212,110200,36877200,8740,8740,8740,8740,0
|
|
20241212,110100,36877200,8740,8740,8740,8740,0
|
|
20241212,110000,36877200,8740,8740,8740,8740,0
|
|
20241212,105900,36877200,8740,8740,8740,8740,7
|
|
20241212,105800,36816020,8730,8730,8730,8730,1
|
|
20241212,105700,36807290,8730,8730,8730,8730,0
|
|
20241212,105600,36807290,8730,8730,8730,8730,70
|
|
20241212,105500,36196190,8730,8730,8730,8730,0
|
|
20241212,105400,36196190,8730,8730,8730,8730,1
|
|
20241212,105300,36187460,8730,8740,8740,8730,31
|
|
20241212,105200,35916580,8780,8780,8780,8780,0
|
|
20241212,105100,35916580,8780,8780,8780,8780,0
|
|
20241212,105000,35916580,8780,8780,8780,8780,0
|
|
20241212,104900,35916580,8780,8780,8780,8780,0
|
|
20241212,104800,35916580,8780,8760,8780,8760,35
|
|
20241212,104700,35609640,8760,8760,8760,8760,1
|
|
20241212,104600,35600880,8770,8770,8770,8770,0
|
|
20241212,104500,35600880,8770,8770,8770,8770,0
|
|
20241212,104400,35600880,8770,8760,8770,8760,2
|
|
20241212,104300,35583350,8770,8780,8780,8760,5
|
|
20241212,104200,35539490,8780,8770,8780,8770,2
|
|
20241212,104100,35521940,8780,8800,8800,8780,88
|
|
20241212,104000,34747560,8790,8740,8790,8740,21
|
|
20241212,103900,34563770,8740,8740,8740,8740,0
|
|
20241212,103800,34563770,8740,8740,8740,8740,0
|
|
20241212,103700,34563770,8740,8740,8740,8740,2
|
|
20241212,103600,34546290,8750,8750,8750,8750,0
|
|
20241212,103500,34546290,8750,8720,8750,8720,12
|
|
20241212,103400,34441390,8720,8720,8720,8720,1
|
|
20241212,103300,34432670,8770,8770,8770,8770,0
|
|
20241212,103200,34432670,8770,8770,8770,8770,0
|
|
20241212,103100,34432670,8770,8770,8770,8770,0
|
|
20241212,103000,34432670,8770,8710,8770,8710,15
|
|
20241212,102900,34301720,8710,8700,8710,8700,6
|
|
20241212,102800,34249470,8700,8700,8700,8700,1
|
|
20241212,102700,34240770,8700,8700,8700,8700,0
|
|
20241212,102600,34240770,8700,8700,8700,8700,1
|
|
20241212,102500,34232070,8700,8700,8700,8700,1
|
|
20241212,102400,34223370,8710,8700,8710,8700,4
|
|
20241212,102300,34188540,8700,8700,8700,8700,1
|
|
20241212,102200,34179840,8700,8700,8700,8700,30
|
|
20241212,102100,33918840,8710,8720,8720,8710,23
|
|
20241212,102000,33718290,8720,8730,8730,8720,7
|
|
20241212,101900,33657200,8720,8720,8720,8720,1
|
|
20241212,101800,33648480,8720,8720,8720,8720,2
|
|
20241212,101700,33631040,8740,8720,8740,8720,55
|
|
20241212,101600,33151370,8720,8720,8720,8720,0
|
|
20241212,101500,33151370,8720,8720,8720,8720,0
|
|
20241212,101400,33151370,8720,8720,8720,8720,0
|
|
20241212,101300,33151370,8720,8720,8720,8720,0
|
|
20241212,101200,33151370,8720,8720,8720,8720,0
|
|
20241212,101100,33151370,8720,8720,8720,8720,0
|
|
20241212,101000,33151370,8720,8720,8720,8720,0
|
|
20241212,100900,33151370,8720,8720,8720,8720,0
|
|
20241212,100800,33151370,8720,8720,8720,8720,0
|
|
20241212,100700,33151370,8720,8720,8720,8720,0
|
|
20241212,100600,33151370,8720,8720,8720,8720,0
|
|
20241212,100500,33151370,8720,8720,8720,8720,1
|
|
20241212,100400,33142650,8720,8710,8720,8710,2
|
|
20241212,100300,33125220,8710,8700,8710,8700,3
|
|
20241212,100200,33099100,8760,8760,8760,8760,0
|
|
20241212,100100,33099100,8760,8760,8760,8760,2
|
|
20241212,100000,33081580,8690,8680,8690,8660,113
|
|
20241212,095900,32100700,8680,8680,8680,8680,0
|
|
20241212,095800,32100700,8680,8680,8680,8680,0
|
|
20241212,095700,32100700,8680,8680,8680,8680,0
|
|
20241212,095600,32100700,8680,8660,8680,8660,326
|
|
20241212,095500,29277470,8660,8660,8660,8660,0
|
|
20241212,095400,29277470,8660,8660,8660,8660,0
|
|
20241212,095300,29277470,8660,8690,8690,8650,1933
|
|
20241212,095200,12497540,8690,8690,8690,8690,50
|
|
20241212,095100,12063040,8690,8740,8740,8680,51
|
|
20241212,095000,11618670,8750,8760,8760,8750,132
|
|
20241212,094900,10462540,8770,8780,8780,8770,7
|
|
20241212,094800,10401140,8780,8780,8780,8780,0
|
|
20241212,094700,10401140,8780,8780,8780,8780,0
|
|
20241212,094600,10401140,8780,8780,8780,8780,0
|
|
20241212,094500,10401140,8780,8780,8780,8780,2
|
|
20241212,094400,10383580,8790,8800,8800,8790,641
|
|
20241212,094300,4742800,8790,8790,8790,8790,0
|
|
20241212,094200,4742800,8790,8790,8790,8790,8
|
|
20241212,094100,4672480,8800,8800,8800,8800,0
|
|
20241212,094000,4672480,8800,8800,8800,8800,0
|
|
20241212,093900,4672480,8800,8800,8800,8800,0
|
|
20241212,093800,4672480,8800,8800,8800,8800,2
|
|
20241212,093700,4654880,8790,8790,8790,8790,2
|
|
20241212,093600,4637300,8790,8790,8790,8790,0
|
|
20241212,093500,4637300,8790,8780,8790,8780,15
|
|
20241212,093400,4505470,8780,8780,8780,8780,2
|
|
20241212,093300,4487910,8780,8780,8780,8780,0
|
|
20241212,093200,4487910,8780,8780,8780,8780,1
|
|
20241212,093100,4479130,8780,8780,8780,8780,0
|
|
20241212,093000,4479130,8780,8780,8780,8780,0
|
|
20241212,092900,4479130,8780,8780,8780,8780,0
|
|
20241212,092800,4479130,8780,8780,8780,8780,0
|
|
20241212,092700,4479130,8780,8780,8780,8780,0
|
|
20241212,092600,4479130,8780,8780,8780,8780,0
|
|
20241212,092500,4479130,8780,8780,8780,8780,0
|
|
20241212,092400,4479130,8780,8780,8780,8780,0
|
|
20241212,092300,4479130,8780,8780,8780,8780,70
|
|
20241212,092200,3864530,8780,8770,8780,8770,26
|
|
20241212,092100,3636260,8760,8760,8760,8760,0
|
|
20241212,092000,3636260,8760,8760,8760,8760,2
|
|
20241212,091900,3618740,8770,8770,8780,8770,7
|
|
20241212,091800,3557340,8770,8770,8770,8770,1
|
|
20241212,091700,3548570,8760,8760,8760,8760,0
|
|
20241212,091600,3548570,8760,8760,8760,8760,0
|
|
20241212,091500,3548570,8760,8760,8760,8760,0
|
|
20241212,091400,3548570,8760,8760,8760,8760,0
|
|
20241212,091300,3548570,8760,8760,8760,8760,0
|
|
20241212,091200,3548570,8760,8760,8760,8760,42
|
|
20241212,091100,3180650,8750,8750,8750,8750,1
|
|
20241212,091000,3171900,8790,8790,8790,8790,2
|
|
20241212,090900,3154320,8730,8730,8730,8730,0
|
|
20241212,090800,3154320,8730,8790,8790,8730,10
|
|
20241212,090700,3066780,8800,8800,8800,8800,0
|
|
20241212,090600,3066780,8800,8800,8800,8800,0
|
|
20241212,090500,3066780,8800,8800,8800,8800,0
|
|
20241212,090400,3066780,8800,8800,8800,8800,0
|
|
20241212,090300,3066780,8800,8800,8800,8710,56
|
|
20241212,090200,2578660,8830,8830,8830,8830,1
|
|
20241212,090100,2569830,8680,8680,8830,8680,233
|
|
20241212,090000,520800,8680,8680,8680,8680,60
|