678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,201500,1009489930,13690,13690,13690,13690,1494
|
|
20241209,201400,1009489930,13690,13690,13690,13690,0
|
|
20241209,201300,1009489930,13690,13690,13690,13690,0
|
|
20241209,201200,1009489930,13690,13690,13690,13690,0
|
|
20241209,201100,1009489930,13690,13690,13690,13690,0
|
|
20241209,201000,1009489930,13690,13690,13690,13690,0
|
|
20241209,200900,1009489930,13690,13690,13690,13690,0
|
|
20241209,200800,1009489930,13690,13690,13690,13690,0
|
|
20241209,200700,1009489930,13690,13690,13690,13690,0
|
|
20241209,200600,1009489930,13690,13690,13690,13690,0
|
|
20241209,200500,1009489930,13690,13690,13690,13690,0
|
|
20241209,200400,1009489930,13690,13690,13690,13690,0
|
|
20241209,200300,1009489930,13690,13690,13690,13690,0
|
|
20241209,200200,1009489930,13690,13690,13690,13690,0
|
|
20241209,200100,1009489930,13690,13690,13690,13690,0
|
|
20241209,200000,1009489930,13690,13690,13690,13690,0
|
|
20241209,195900,1009489930,13690,13690,13690,13690,0
|
|
20241209,195800,1009489930,13690,13690,13690,13690,0
|
|
20241209,195700,1009489930,13690,13690,13690,13690,0
|
|
20241209,195600,1009489930,13690,13690,13690,13690,0
|
|
20241209,195500,1009489930,13690,13690,13690,13690,0
|
|
20241209,195400,1009489930,13690,13690,13690,13690,0
|
|
20241209,195300,1009489930,13690,13690,13690,13690,0
|
|
20241209,195200,1009489930,13690,13690,13690,13690,0
|
|
20241209,195100,1009489930,13690,13690,13690,13690,0
|
|
20241209,195000,1009489930,13690,13690,13690,13690,0
|
|
20241209,194900,1009489930,13690,13690,13690,13690,0
|
|
20241209,194800,1009489930,13690,13690,13690,13690,0
|
|
20241209,194700,1009489930,13690,13690,13690,13690,0
|
|
20241209,194600,1009489930,13690,13690,13690,13690,0
|
|
20241209,194500,1009489930,13690,13690,13690,13690,1494
|
|
20241209,194400,1009489930,13690,13690,13690,13690,0
|
|
20241209,194300,1009489930,13690,13690,13690,13690,0
|
|
20241209,194200,1009489930,13690,13690,13690,13690,0
|
|
20241209,194100,1009489930,13690,13690,13690,13690,0
|
|
20241209,194000,1009489930,13690,13690,13690,13690,0
|
|
20241209,193900,1009489930,13690,13690,13690,13690,0
|
|
20241209,193800,1009489930,13690,13690,13690,13690,0
|
|
20241209,193700,1009489930,13690,13690,13690,13690,0
|
|
20241209,193600,1009489930,13690,13690,13690,13690,0
|
|
20241209,193500,1009489930,13690,13690,13690,13690,0
|
|
20241209,193400,1009489930,13690,13690,13690,13690,0
|
|
20241209,193300,1009489930,13690,13690,13690,13690,0
|
|
20241209,193200,1009489930,13690,13690,13690,13690,0
|
|
20241209,193100,1009489930,13690,13690,13690,13690,0
|
|
20241209,193000,1009489930,13690,13690,13690,13690,0
|
|
20241209,192900,1009489930,13690,13690,13690,13690,0
|
|
20241209,192800,1009489930,13690,13690,13690,13690,0
|
|
20241209,192700,1009489930,13690,13690,13690,13690,0
|
|
20241209,192600,1009489930,13690,13690,13690,13690,0
|
|
20241209,192500,1009489930,13690,13690,13690,13690,0
|
|
20241209,192400,1009489930,13690,13690,13690,13690,0
|
|
20241209,192300,1009489930,13690,13690,13690,13690,0
|
|
20241209,192200,1009489930,13690,13690,13690,13690,0
|
|
20241209,192100,1009489930,13690,13690,13690,13690,0
|
|
20241209,192000,1009489930,13690,13690,13690,13690,0
|
|
20241209,191900,1009489930,13690,13690,13690,13690,0
|
|
20241209,191800,1009489930,13690,13690,13690,13690,0
|
|
20241209,191700,1009489930,13690,13690,13690,13690,0
|
|
20241209,191600,1009489930,13690,13690,13690,13690,0
|
|
20241209,191500,1009489930,13690,13690,13690,13690,1494
|
|
20241209,191400,1009489930,13690,13690,13690,13690,0
|
|
20241209,191300,1009489930,13690,13690,13690,13690,0
|
|
20241209,191200,1009489930,13690,13690,13690,13690,0
|
|
20241209,191100,1009489930,13690,13690,13690,13690,0
|
|
20241209,191000,1009489930,13690,13690,13690,13690,0
|
|
20241209,190900,1009489930,13690,13690,13690,13690,0
|
|
20241209,190800,1009489930,13690,13690,13690,13690,0
|
|
20241209,190700,1009489930,13690,13690,13690,13690,0
|
|
20241209,190600,1009489930,13690,13690,13690,13690,0
|
|
20241209,190500,1009489930,13690,13690,13690,13690,0
|
|
20241209,190400,1009489930,13690,13690,13690,13690,0
|
|
20241209,190300,1009489930,13690,13690,13690,13690,0
|
|
20241209,190200,1009489930,13690,13690,13690,13690,0
|
|
20241209,190100,1009489930,13690,13690,13690,13690,0
|
|
20241209,190000,1009489930,13690,13690,13690,13690,0
|
|
20241209,185900,1009489930,13690,13690,13690,13690,0
|
|
20241209,185800,1009489930,13690,13690,13690,13690,0
|
|
20241209,185700,1009489930,13690,13690,13690,13690,0
|
|
20241209,185600,1009489930,13690,13690,13690,13690,0
|
|
20241209,185500,1009489930,13690,13690,13690,13690,0
|
|
20241209,185400,1009489930,13690,13690,13690,13690,0
|
|
20241209,185300,1009489930,13690,13690,13690,13690,0
|
|
20241209,185200,1009489930,13690,13690,13690,13690,0
|
|
20241209,185100,1009489930,13690,13690,13690,13690,0
|
|
20241209,185000,1009489930,13690,13690,13690,13690,0
|
|
20241209,184900,1009489930,13690,13690,13690,13690,0
|
|
20241209,184800,1009489930,13690,13690,13690,13690,0
|
|
20241209,184700,1009489930,13690,13690,13690,13690,0
|
|
20241209,184600,1009489930,13690,13690,13690,13690,0
|
|
20241209,184500,1009489930,13690,13690,13690,13690,1494
|
|
20241209,184400,1009489930,13690,13690,13690,13690,0
|
|
20241209,184300,1009489930,13690,13690,13690,13690,0
|
|
20241209,184200,1009489930,13690,13690,13690,13690,0
|
|
20241209,184100,1009489930,13690,13690,13690,13690,0
|
|
20241209,184000,1009489930,13690,13690,13690,13690,0
|
|
20241209,183900,1009489930,13690,13690,13690,13690,0
|
|
20241209,183800,1009489930,13690,13690,13690,13690,0
|
|
20241209,183700,1009489930,13690,13690,13690,13690,0
|
|
20241209,183600,1009489930,13690,13690,13690,13690,0
|
|
20241209,183500,1009489930,13690,13690,13690,13690,0
|
|
20241209,183400,1009489930,13690,13690,13690,13690,0
|
|
20241209,183300,1009489930,13690,13690,13690,13690,0
|
|
20241209,183200,1009489930,13690,13690,13690,13690,0
|
|
20241209,183100,1009489930,13690,13690,13690,13690,0
|
|
20241209,183000,1009489930,13690,13690,13690,13690,0
|
|
20241209,182900,1009489930,13690,13690,13690,13690,0
|
|
20241209,182800,1009489930,13690,13690,13690,13690,0
|
|
20241209,182700,1009489930,13690,13690,13690,13690,0
|
|
20241209,182600,1009489930,13690,13690,13690,13690,0
|
|
20241209,182500,1009489930,13690,13690,13690,13690,0
|
|
20241209,182400,1009489930,13690,13690,13690,13690,0
|
|
20241209,182300,1009489930,13690,13690,13690,13690,0
|
|
20241209,182200,1009489930,13690,13690,13690,13690,0
|
|
20241209,182100,1009489930,13690,13690,13690,13690,0
|
|
20241209,182000,1009489930,13690,13690,13690,13690,0
|
|
20241209,181900,1009489930,13690,13690,13690,13690,0
|
|
20241209,181800,1009489930,13690,13690,13690,13690,0
|
|
20241209,181700,1009489930,13690,13690,13690,13690,0
|
|
20241209,181600,1009489930,13690,13690,13690,13690,0
|
|
20241209,181500,1009489930,13690,13690,13690,13690,1494
|
|
20241209,181400,1009489930,13690,13690,13690,13690,0
|
|
20241209,181300,1009489930,13690,13690,13690,13690,0
|
|
20241209,181200,1009489930,13690,13690,13690,13690,0
|
|
20241209,181100,1009489930,13690,13690,13690,13690,0
|
|
20241209,181000,1009489930,13690,13690,13690,13690,0
|
|
20241209,180900,1009489930,13690,13690,13690,13690,0
|
|
20241209,180800,1009489930,13690,13690,13690,13690,0
|
|
20241209,180700,1009489930,13690,13690,13690,13690,0
|
|
20241209,180600,1009489930,13690,13690,13690,13690,0
|
|
20241209,180500,1009489930,13690,13690,13690,13690,0
|
|
20241209,180400,1009489930,13690,13690,13690,13690,0
|
|
20241209,180300,1009489930,13690,13690,13690,13690,0
|
|
20241209,180200,1009489930,13690,13690,13690,13690,0
|
|
20241209,180100,1009489930,13690,13690,13690,13690,0
|
|
20241209,180000,1009489930,13690,13690,13690,13690,0
|
|
20241209,175900,1009489930,13690,13690,13690,13690,0
|
|
20241209,175800,1009489930,13690,13690,13690,13690,0
|
|
20241209,175700,1009489930,13690,13690,13690,13690,0
|
|
20241209,175600,1009489930,13690,13690,13690,13690,0
|
|
20241209,175500,1009489930,13690,13690,13690,13690,0
|
|
20241209,175400,1009489930,13690,13690,13690,13690,0
|
|
20241209,175300,1009489930,13690,13690,13690,13690,0
|
|
20241209,175200,1009489930,13690,13690,13690,13690,0
|
|
20241209,175100,1009489930,13690,13690,13690,13690,0
|
|
20241209,175000,1009489930,13690,13690,13690,13690,0
|
|
20241209,174900,1009489930,13690,13690,13690,13690,0
|
|
20241209,174800,1009489930,13690,13690,13690,13690,0
|
|
20241209,174700,1009489930,13690,13690,13690,13690,0
|
|
20241209,174600,1009489930,13690,13690,13690,13690,0
|
|
20241209,174500,1009489930,13690,13690,13690,13690,1494
|
|
20241209,174400,1009489930,13690,13690,13690,13690,0
|
|
20241209,174300,1009489930,13690,13690,13690,13690,0
|
|
20241209,174200,1009489930,13690,13690,13690,13690,0
|
|
20241209,174100,1009489930,13690,13690,13690,13690,0
|
|
20241209,174000,1009489930,13690,13690,13690,13690,0
|
|
20241209,173900,1009489930,13690,13690,13690,13690,0
|
|
20241209,173800,1009489930,13690,13690,13690,13690,0
|
|
20241209,173700,1009489930,13690,13690,13690,13690,0
|
|
20241209,173600,1009489930,13690,13690,13690,13690,0
|
|
20241209,173500,1009489930,13690,13690,13690,13690,0
|
|
20241209,173400,1009489930,13690,13690,13690,13690,0
|
|
20241209,173300,1009489930,13690,13690,13690,13690,0
|
|
20241209,173200,1009489930,13690,13690,13690,13690,0
|
|
20241209,173100,1009489930,13690,13690,13690,13690,0
|
|
20241209,173000,1009489930,13690,13690,13690,13690,0
|
|
20241209,172900,1009489930,13690,13690,13690,13690,0
|
|
20241209,172800,1009489930,13690,13690,13690,13690,0
|
|
20241209,172700,1009489930,13690,13690,13690,13690,0
|
|
20241209,172600,1009489930,13690,13690,13690,13690,0
|
|
20241209,172500,1009489930,13690,13690,13690,13690,0
|
|
20241209,172400,1009489930,13690,13690,13690,13690,0
|
|
20241209,172300,1009489930,13690,13690,13690,13690,0
|
|
20241209,172200,1009489930,13690,13690,13690,13690,0
|
|
20241209,172100,1009489930,13690,13690,13690,13690,0
|
|
20241209,172000,1009489930,13690,13690,13690,13690,0
|
|
20241209,171900,1009489930,13690,13690,13690,13690,0
|
|
20241209,171800,1009489930,13690,13690,13690,13690,0
|
|
20241209,171700,1009489930,13690,13690,13690,13690,0
|
|
20241209,171600,1009489930,13690,13690,13690,13690,0
|
|
20241209,171500,1009489930,13690,13690,13690,13690,1494
|
|
20241209,171400,1009489930,13690,13690,13690,13690,0
|
|
20241209,171300,1009489930,13690,13690,13690,13690,0
|
|
20241209,171200,1009489930,13690,13690,13690,13690,0
|
|
20241209,171100,1009489930,13690,13690,13690,13690,0
|
|
20241209,171000,1009489930,13690,13690,13690,13690,0
|
|
20241209,170900,1009489930,13690,13690,13690,13690,0
|
|
20241209,170800,1009489930,13690,13690,13690,13690,0
|
|
20241209,170700,1009489930,13690,13690,13690,13690,0
|
|
20241209,170600,1009489930,13690,13690,13690,13690,0
|
|
20241209,170500,1009489930,13690,13690,13690,13690,0
|
|
20241209,170400,1009489930,13690,13690,13690,13690,0
|
|
20241209,170300,1009489930,13690,13690,13690,13690,0
|
|
20241209,170200,1009489930,13690,13690,13690,13690,0
|
|
20241209,170100,1009489930,13690,13690,13690,13690,0
|
|
20241209,170000,1009489930,13690,13690,13690,13690,0
|
|
20241209,165900,1009489930,13690,13690,13690,13690,0
|
|
20241209,165800,1009489930,13690,13690,13690,13690,0
|
|
20241209,165700,1009489930,13690,13690,13690,13690,0
|
|
20241209,165600,1009489930,13690,13690,13690,13690,0
|
|
20241209,165500,1009489930,13690,13690,13690,13690,0
|
|
20241209,165400,1009489930,13690,13690,13690,13690,0
|
|
20241209,165300,1009489930,13690,13690,13690,13690,0
|
|
20241209,165200,1009489930,13690,13690,13690,13690,0
|
|
20241209,165100,1009489930,13690,13690,13690,13690,0
|
|
20241209,165000,1009489930,13690,13690,13690,13690,0
|
|
20241209,164900,1009489930,13690,13690,13690,13690,0
|
|
20241209,164800,1009489930,13690,13690,13690,13690,0
|
|
20241209,164700,1009489930,13690,13690,13690,13690,0
|
|
20241209,164600,1009489930,13690,13690,13690,13690,0
|
|
20241209,164500,1009489930,13690,13690,13690,13690,1494
|
|
20241209,164400,1009489930,13690,13690,13690,13690,0
|
|
20241209,164300,1009489930,13690,13690,13690,13690,0
|
|
20241209,164200,1009489930,13690,13690,13690,13690,0
|
|
20241209,164100,1009489930,13690,13690,13690,13690,0
|
|
20241209,164000,1009489930,13690,13690,13690,13690,0
|
|
20241209,163900,1009489930,13690,13690,13690,13690,0
|
|
20241209,163800,1009489930,13690,13690,13690,13690,0
|
|
20241209,163700,1009489930,13690,13690,13690,13690,0
|
|
20241209,163600,1009489930,13690,13690,13690,13690,0
|
|
20241209,163500,1009489930,13690,13690,13690,13690,0
|
|
20241209,163400,1009489930,13690,13690,13690,13690,0
|
|
20241209,163300,1009489930,13690,13690,13690,13690,0
|
|
20241209,163200,1009489930,13690,13690,13690,13690,0
|
|
20241209,163100,1009489930,13690,13690,13690,13690,0
|
|
20241209,163000,1009489930,13690,13690,13690,13690,0
|
|
20241209,162900,1009489930,13690,13690,13690,13690,0
|
|
20241209,162800,1009489930,13690,13690,13690,13690,0
|
|
20241209,162700,1009489930,13690,13690,13690,13690,0
|
|
20241209,162600,1009489930,13690,13690,13690,13690,0
|
|
20241209,162500,1009489930,13690,13690,13690,13690,0
|
|
20241209,162400,1009489930,13690,13690,13690,13690,0
|
|
20241209,162300,1009489930,13690,13690,13690,13690,0
|
|
20241209,162200,1009489930,13690,13690,13690,13690,0
|
|
20241209,162100,1009489930,13690,13690,13690,13690,0
|
|
20241209,162000,1009489930,13690,13690,13690,13690,0
|
|
20241209,161900,1009489930,13690,13690,13690,13690,0
|
|
20241209,161800,1009489930,13690,13690,13690,13690,0
|
|
20241209,161700,1009489930,13690,13690,13690,13690,0
|
|
20241209,161600,1009489930,13690,13690,13690,13690,0
|
|
20241209,161500,1009489930,13690,13690,13690,13690,1494
|
|
20241209,161400,1009489930,13690,13690,13690,13690,0
|
|
20241209,161300,1009489930,13690,13690,13690,13690,0
|
|
20241209,161200,1009489930,13690,13690,13690,13690,0
|
|
20241209,161100,1009489930,13690,13690,13690,13690,0
|
|
20241209,161000,1009489930,13690,13690,13690,13690,0
|
|
20241209,160900,1009489930,13690,13690,13690,13690,0
|
|
20241209,160800,1009489930,13690,13690,13690,13690,0
|
|
20241209,160700,1009489930,13690,13690,13690,13690,0
|
|
20241209,160600,1009489930,13690,13690,13690,13690,0
|
|
20241209,160500,1009489930,13690,13690,13690,13690,0
|
|
20241209,160400,1009489930,13690,13690,13690,13690,0
|
|
20241209,160300,1009489930,13690,13690,13690,13690,0
|
|
20241209,160200,1009489930,13690,13690,13690,13690,0
|
|
20241209,160100,1009489930,13690,13690,13690,13690,0
|
|
20241209,160000,1009489930,13690,13690,13690,13690,0
|
|
20241209,155900,1009489930,13690,13690,13690,13690,0
|
|
20241209,155800,1009489930,13690,13690,13690,13690,0
|
|
20241209,155700,1009489930,13690,13690,13690,13690,0
|
|
20241209,155600,1009489930,13690,13690,13690,13690,0
|
|
20241209,155500,1009489930,13690,13690,13690,13690,0
|
|
20241209,155400,1009489930,13690,13690,13690,13690,0
|
|
20241209,155300,1009489930,13690,13690,13690,13690,0
|
|
20241209,155200,1009489930,13690,13690,13690,13690,0
|
|
20241209,155100,1009489930,13690,13690,13690,13690,0
|
|
20241209,155000,1009489930,13690,13690,13690,13690,0
|
|
20241209,154900,1009489930,13690,13690,13690,13690,0
|
|
20241209,154800,1009489930,13690,13690,13690,13690,0
|
|
20241209,154700,1009489930,13690,13690,13690,13690,0
|
|
20241209,154600,1009489930,13690,13690,13690,13690,0
|
|
20241209,154500,1009489930,13690,13690,13690,13690,1494
|
|
20241209,154400,1009489930,13690,13690,13690,13690,0
|
|
20241209,154300,1009489930,13690,13690,13690,13690,0
|
|
20241209,154200,1009489930,13690,13690,13690,13690,0
|
|
20241209,154100,1009489930,13690,13690,13690,13690,0
|
|
20241209,154000,1009489930,13690,13690,13690,13690,0
|
|
20241209,153900,1009489930,13690,13690,13690,13690,0
|
|
20241209,153800,1009489930,13690,13690,13690,13690,0
|
|
20241209,153700,1009489930,13690,13690,13690,13690,0
|
|
20241209,153600,1009489930,13690,13690,13690,13690,0
|
|
20241209,153500,1009489930,13690,13690,13690,13690,0
|
|
20241209,153400,1009489930,13690,13690,13690,13690,0
|
|
20241209,153300,1009489930,13690,13690,13690,13690,0
|
|
20241209,153200,1009489930,13690,13690,13690,13690,0
|
|
20241209,153100,1009489930,13690,13690,13690,13690,0
|
|
20241209,153000,1009489930,13690,13690,13690,13690,1494
|
|
20241209,152900,989037070,13730,13730,13730,13730,0
|
|
20241209,152800,989037070,13730,13730,13730,13730,0
|
|
20241209,152700,989037070,13730,13730,13730,13730,0
|
|
20241209,152600,989037070,13730,13730,13730,13730,0
|
|
20241209,152500,989037070,13730,13730,13730,13730,0
|
|
20241209,152400,989037070,13730,13730,13730,13730,0
|
|
20241209,152300,989037070,13730,13730,13730,13730,0
|
|
20241209,152200,989037070,13730,13730,13730,13730,0
|
|
20241209,152100,989037070,13730,13730,13730,13730,0
|
|
20241209,152000,989037070,13730,13730,13730,13730,0
|
|
20241209,151900,989037070,13730,13750,13750,13730,10
|
|
20241209,151800,988899590,13750,13740,13750,13740,71
|
|
20241209,151700,987923550,13730,13720,13740,13720,42
|
|
20241209,151600,987346690,13730,13750,13760,13730,413
|
|
20241209,151500,981669660,13760,13740,13760,13740,67
|
|
20241209,151400,980748120,13740,13750,13760,13720,57
|
|
20241209,151300,979964800,13740,13710,13750,13710,197
|
|
20241209,151200,977258730,13730,13760,13760,13720,48
|
|
20241209,151100,976599390,13760,13790,13790,13750,395
|
|
20241209,151000,971163950,13790,13800,13800,13760,62
|
|
20241209,150900,970308890,13800,13800,13800,13760,166
|
|
20241209,150800,968022130,13760,13780,13800,13760,83
|
|
20241209,150700,966878410,13770,13790,13800,13750,108
|
|
20241209,150600,965390160,13800,13780,13800,13750,154
|
|
20241209,150500,963267570,13780,13790,13790,13770,97
|
|
20241209,150400,961930210,13790,13780,13790,13780,112
|
|
20241209,150300,960386200,13780,13780,13790,13760,94
|
|
20241209,150200,959090940,13790,13800,13800,13750,107
|
|
20241209,150100,957616100,13800,13880,13890,13800,382
|
|
20241209,150000,952323900,13880,13880,13930,13860,253
|
|
20241209,145900,948804780,13930,13940,13940,13870,1899
|
|
20241209,145800,922372680,13930,13880,13950,13880,539
|
|
20241209,145700,914881170,13860,13870,13880,13840,998
|
|
20241209,145600,901048030,13870,13810,13870,13800,719
|
|
20241209,145500,891109220,13800,13780,13810,13780,363
|
|
20241209,145400,886097150,13780,13780,13810,13780,629
|
|
20241209,145300,877420180,13780,13780,13810,13770,654
|
|
20241209,145200,868398710,13780,13760,13790,13750,606
|
|
20241209,145100,860050390,13760,13750,13770,13740,358
|
|
20241209,145000,855124530,13750,13740,13770,13710,609
|
|
20241209,144900,846752680,13740,13750,13760,13730,455
|
|
20241209,144800,840495920,13750,13740,13760,13740,616
|
|
20241209,144700,832024390,13740,13750,13750,13730,426
|
|
20241209,144600,826170140,13720,13710,13790,13710,1124
|
|
20241209,144500,810740890,13710,13710,13720,13700,540
|
|
20241209,144400,803335270,13710,13700,13720,13700,642
|
|
20241209,144300,794533050,13700,13700,13710,13680,405
|
|
20241209,144200,788983570,13700,13670,13700,13660,2242
|
|
20241209,144100,758284330,13670,13650,13680,13600,571
|
|
20241209,144000,750484110,13650,13670,13680,13650,492
|
|
20241209,143900,743759660,13650,13640,13660,13600,203
|
|
20241209,143800,740990390,13640,13630,13650,13620,159
|
|
20241209,143700,738822210,13630,13630,13640,13630,128
|
|
20241209,143600,737076900,13640,13660,13670,13640,175
|
|
20241209,143500,734687370,13660,13650,13660,13640,148
|
|
20241209,143400,732666360,13650,13640,13650,13640,158
|
|
20241209,143300,730510150,13640,13650,13660,13640,174
|
|
20241209,143200,728135600,13650,13660,13660,13650,175
|
|
20241209,143100,725746110,13660,13650,13660,13640,174
|
|
20241209,143000,723371070,13650,13640,13650,13640,181
|
|
20241209,142900,720901180,13640,13650,13650,13630,127
|
|
20241209,142800,719168460,13640,13640,13660,13630,178
|
|
20241209,142700,716739800,13640,13630,13640,13630,120
|
|
20241209,142600,715103200,13630,13670,13680,13630,260
|
|
20241209,142500,711551230,13680,13680,13680,13660,135
|
|
20241209,142400,709705180,13680,13660,13680,13660,161
|
|
20241209,142300,707504640,13660,13650,13660,13640,201
|
|
20241209,142200,704761810,13650,13650,13650,13640,73
|
|
20241209,142100,703765540,13650,13640,13650,13640,70
|
|
20241209,142000,702810330,13640,13630,13650,13630,694
|
|
20241209,141900,693345330,13620,13620,13630,13610,102
|
|
20241209,141800,691955860,13620,13610,13620,13610,148
|
|
20241209,141700,689940280,13610,13620,13620,13610,167
|
|
20241209,141600,687666230,13620,13600,13620,13600,64
|
|
20241209,141500,686795130,13600,13600,13600,13590,51
|
|
20241209,141400,686101720,13600,13600,13610,13590,76
|
|
20241209,141300,685067890,13610,13610,13610,13600,62
|
|
20241209,141200,684224340,13600,13610,13610,13590,140
|
|
20241209,141100,682320840,13620,13610,13620,13610,67
|
|
20241209,141000,681408700,13620,13620,13620,13600,68
|
|
20241209,140900,680483160,13620,13610,13620,13600,73
|
|
20241209,140800,679489770,13580,13610,13620,13580,201
|
|
20241209,140700,676756990,13610,13610,13620,13600,204
|
|
20241209,140600,673982270,13620,13620,13620,13610,152
|
|
20241209,140500,671913280,13620,13610,13620,13610,94
|
|
20241209,140400,670633360,13620,13630,13630,13620,50
|
|
20241209,140300,669952270,13630,13630,13630,13620,66
|
|
20241209,140200,669053170,13630,13630,13630,13620,64
|
|
20241209,140100,668181040,13630,13630,13630,13620,62
|
|
20241209,140000,667336180,13630,13630,13640,13620,88
|
|
20241209,135900,666136710,13640,13620,13640,13620,47
|
|
20241209,135800,665496360,13620,13620,13640,13620,56
|
|
20241209,135700,664733170,13630,13620,13640,13620,60
|
|
20241209,135600,663915540,13640,13630,13640,13630,66
|
|
20241209,135500,663015710,13620,13640,13640,13620,106
|
|
20241209,135400,661570740,13640,13640,13640,13630,99
|
|
20241209,135300,660220870,13640,13620,13640,13610,166
|
|
20241209,135200,657958670,13630,13620,13630,13610,54
|
|
20241209,135100,657223390,13620,13600,13650,13580,2529
|
|
20241209,135000,622828470,13590,13650,13650,13590,6366
|
|
20241209,134900,536195650,13650,13660,13660,13630,135
|
|
20241209,134800,534354370,13650,13650,13660,13630,106
|
|
20241209,134700,532907820,13650,13640,13650,13630,64
|
|
20241209,134600,532034930,13640,13630,13640,13630,430
|
|
20241209,134500,526173850,13640,13640,13640,13630,76
|
|
20241209,134400,525137690,13630,13640,13640,13630,165
|
|
20241209,134300,522888440,13640,13630,13640,13620,69
|
|
20241209,134200,521947770,13620,13630,13640,13620,67
|
|
20241209,134100,521034760,13640,13630,13640,13620,22
|
|
20241209,134000,520735070,13630,13630,13640,13630,119
|
|
20241209,133900,519113010,13640,13640,13640,13630,72
|
|
20241209,133800,518131210,13630,13630,13640,13630,62
|
|
20241209,133700,517285890,13640,13640,13640,13630,69
|
|
20241209,133600,516345210,13640,13630,13640,13630,49
|
|
20241209,133500,515677030,13640,13640,13640,13630,32
|
|
20241209,133400,515240850,13630,13630,13640,13630,345
|
|
20241209,133300,510538150,13640,13640,13640,13630,137
|
|
20241209,133200,508669640,13630,13640,13640,13630,44
|
|
20241209,133100,508069660,13630,13650,13650,13630,78
|
|
20241209,133000,507006010,13640,13630,13640,13630,49
|
|
20241209,132900,506337940,13640,13660,13660,13620,2272
|
|
20241209,132800,475383340,13660,13660,13660,13640,143
|
|
20241209,132700,473430840,13660,13660,13660,13650,95
|
|
20241209,132600,472133320,13660,13660,13660,13650,44
|
|
20241209,132500,471532450,13650,13660,13660,13650,91
|
|
20241209,132400,470289980,13650,13660,13660,13650,61
|
|
20241209,132300,469457080,13650,13650,13660,13650,48
|
|
20241209,132200,468801650,13660,13650,13660,13640,110
|
|
20241209,132100,467300390,13650,13650,13660,13650,44
|
|
20241209,132000,466699670,13640,13660,13660,13640,42
|
|
20241209,131900,466126450,13650,13660,13660,13640,51
|
|
20241209,131800,465430430,13650,13650,13650,13640,25
|
|
20241209,131700,465089360,13650,13650,13660,13650,35
|
|
20241209,131600,464611560,13650,13650,13660,13650,60
|
|
20241209,131500,463792540,13660,13660,13660,13660,6
|
|
20241209,131400,463710580,13660,13660,13660,13660,1
|
|
20241209,131300,463696920,13650,13660,13660,13650,65
|
|
20241209,131200,462809650,13660,13670,13670,13660,76
|
|
20241209,131100,461771440,13660,13660,13660,13660,22
|
|
20241209,131000,461470920,13660,13670,13670,13660,15
|
|
20241209,130900,461266010,13670,13660,13670,13660,9
|
|
20241209,130800,461143060,13660,13660,13670,13660,458
|
|
20241209,130700,454886730,13650,13650,13660,13650,53
|
|
20241209,130600,454163250,13660,13650,13660,13650,89
|
|
20241209,130500,452948360,13640,13640,13650,13640,51
|
|
20241209,130400,452252700,13650,13650,13650,13650,9
|
|
20241209,130300,452129850,13650,13650,13650,13650,3
|
|
20241209,130200,452088900,13650,13640,13650,13640,47
|
|
20241209,130100,451447720,13650,13650,13650,13650,7
|
|
20241209,130000,451352170,13640,13650,13650,13640,8
|
|
20241209,125900,451242990,13650,13650,13650,13640,19
|
|
20241209,125800,450983800,13660,13650,13660,13650,27
|
|
20241209,125700,450615210,13640,13640,13640,13640,26
|
|
20241209,125600,450260570,13640,13640,13640,13630,63
|
|
20241209,125500,449401580,13650,13640,13660,13620,548
|
|
20241209,125400,441931570,13670,13670,13670,13670,1
|
|
20241209,125300,441917900,13670,13660,13670,13650,575
|
|
20241209,125200,434068580,13660,13670,13670,13660,295
|
|
20241209,125100,430038870,13670,13670,13680,13660,20
|
|
20241209,125000,429765550,13670,13680,13680,13670,32
|
|
20241209,124900,429328080,13680,13680,13680,13670,22
|
|
20241209,124800,429027270,13680,13680,13680,13680,4
|
|
20241209,124700,428972550,13680,13700,13700,13670,279
|
|
20241209,124600,425158470,13670,13700,13700,13670,1162
|
|
20241209,124500,409252830,13700,13700,13700,13700,30
|
|
20241209,124400,408841830,13700,13690,13700,13690,31
|
|
20241209,124300,408417430,13700,13690,13700,13690,9
|
|
20241209,124200,408294140,13700,13700,13700,13700,150
|
|
20241209,124100,406239140,13700,13710,13710,13700,81
|
|
20241209,124000,405129390,13700,13700,13700,13700,14
|
|
20241209,123900,404937590,13710,13710,13710,13710,20
|
|
20241209,123800,404663390,13700,13710,13710,13700,32
|
|
20241209,123700,404224980,13710,13710,13710,13700,14
|
|
20241209,123600,404033140,13710,13700,13710,13700,15
|
|
20241209,123500,403827600,13700,13710,13710,13700,34
|
|
20241209,123400,403361760,13710,13700,13710,13700,47
|
|
20241209,123300,402717800,13710,13710,13710,13700,35
|
|
20241209,123200,402238280,13710,13710,13710,13700,41
|
|
20241209,123100,401676470,13700,13700,13710,13700,214
|
|
20241209,123000,398743650,13710,13700,13710,13700,37
|
|
20241209,122900,398236680,13710,13710,13710,13710,4
|
|
20241209,122800,398181840,13710,13710,13710,13710,10
|
|
20241209,122700,398044740,13710,13710,13710,13710,2
|
|
20241209,122600,398017320,13710,13700,13710,13700,113
|
|
20241209,122500,396469160,13710,13710,13710,13700,28
|
|
20241209,122400,396085480,13710,13710,13710,13710,25
|
|
20241209,122300,395742730,13720,13720,13720,13720,1
|
|
20241209,122200,395729010,13710,13710,13710,13700,28
|
|
20241209,122100,395345230,13700,13700,13700,13700,30
|
|
20241209,122000,394934230,13710,13710,13710,13700,9
|
|
20241209,121900,394810850,13710,13700,13710,13700,35
|
|
20241209,121800,394331320,13700,13710,13710,13700,187
|
|
20241209,121700,391769390,13710,13710,13710,13710,6
|
|
20241209,121600,391687130,13710,13710,13710,13710,4
|
|
20241209,121500,391632290,13710,13710,13710,13700,39
|
|
20241209,121400,391097910,13710,13710,13710,13710,33
|
|
20241209,121300,390645480,13710,13710,13710,13710,59
|
|
20241209,121200,389836590,13710,13710,13710,13700,33
|
|
20241209,121100,389384460,13700,13710,13710,13700,8
|
|
20241209,121000,389274790,13700,13710,13710,13700,14
|
|
20241209,120900,389082960,13710,13710,13710,13700,34
|
|
20241209,120800,388617120,13710,13710,13710,13700,5
|
|
20241209,120700,388548580,13710,13710,13710,13710,10
|
|
20241209,120600,388411480,13700,13710,13710,13700,43
|
|
20241209,120500,387822350,13710,13710,13710,13710,1
|
|
20241209,120400,387808640,13710,13700,13710,13690,90
|
|
20241209,120300,386576110,13690,13700,13700,13690,42
|
|
20241209,120200,386001020,13700,13700,13700,13700,1
|
|
20241209,120100,385987320,13700,13690,13700,13690,41
|
|
20241209,120000,385426000,13700,13700,13700,13700,13
|
|
20241209,115900,385247900,13700,13700,13700,13690,9
|
|
20241209,115800,385124630,13690,13690,13700,13690,9
|
|
20241209,115700,385001360,13690,13700,13700,13690,30
|
|
20241209,115600,384590650,13700,13690,13700,13690,11
|
|
20241209,115500,384440020,13690,13680,13700,13680,17
|
|
20241209,115400,384207260,13710,13680,13710,13670,62
|
|
20241209,115300,383358810,13700,13690,13700,13680,64
|
|
20241209,115200,382482110,13690,13700,13700,13670,1230
|
|
20241209,115100,365645520,13710,13690,13710,13690,10
|
|
20241209,115000,365508580,13700,13710,13710,13700,16
|
|
20241209,114900,365289330,13710,13700,13710,13690,52
|
|
20241209,114800,364576900,13700,13700,13720,13700,25
|
|
20241209,114700,364234270,13700,13720,13720,13700,36
|
|
20241209,114600,363741030,13710,13720,13720,13690,59
|
|
20241209,114500,362932820,13720,13700,13720,13690,112
|
|
20241209,114400,361397860,13700,13700,13700,13700,4
|
|
20241209,114300,361343060,13700,13710,13710,13690,208
|
|
20241209,114200,358495450,13690,13690,13690,13680,385
|
|
20241209,114100,353226100,13690,13700,13710,13690,744
|
|
20241209,114000,343033440,13710,13720,13720,13710,4
|
|
20241209,113900,342978590,13710,13710,13720,13710,15
|
|
20241209,113800,342772930,13710,13720,13720,13710,38
|
|
20241209,113700,342251930,13720,13710,13720,13710,51
|
|
20241209,113600,341552670,13720,13720,13720,13720,2
|
|
20241209,113500,341525230,13710,13710,13720,13710,60
|
|
20241209,113400,340702590,13710,13710,13710,13700,11
|
|
20241209,113300,340551790,13700,13700,13700,13690,1009
|
|
20241209,113200,326730540,13700,13720,13720,13700,693
|
|
20241209,113100,317236340,13700,13730,13730,13700,26
|
|
20241209,113000,316879960,13730,13730,13730,13700,1149
|
|
20241209,112900,301128510,13720,13730,13730,13720,31
|
|
20241209,112800,300703130,13740,13740,13740,13720,36
|
|
20241209,112700,300208530,13740,13720,13740,13720,10
|
|
20241209,112600,300071310,13720,13720,13720,13720,11
|
|
20241209,112500,299920390,13710,13720,13720,13710,34
|
|
20241209,112400,299454210,13720,13750,13750,13710,59
|
|
20241209,112300,298645150,13710,13740,13740,13710,827
|
|
20241209,112200,287299120,13720,13750,13750,13720,97
|
|
20241209,112100,285967030,13740,13750,13750,13740,12
|
|
20241209,112000,285802120,13740,13730,13750,13730,30
|
|
20241209,111900,285390110,13740,13750,13750,13740,109
|
|
20241209,111800,283891370,13750,13750,13760,13740,31
|
|
20241209,111700,283465100,13740,13750,13750,13740,24
|
|
20241209,111600,283135280,13750,13740,13770,13720,54
|
|
20241209,111500,282392780,13750,13730,13760,13720,79
|
|
20241209,111400,281307290,13730,13720,13730,13720,119
|
|
20241209,111300,279674590,13720,13720,13730,13720,10
|
|
20241209,111200,279537380,13720,13720,13730,13720,35
|
|
20241209,111100,279057150,13720,13720,13720,13710,14
|
|
20241209,111000,278865080,13730,13720,13730,13710,20
|
|
20241209,110900,278590730,13730,13720,13730,13720,6
|
|
20241209,110800,278508400,13720,13740,13740,13720,19
|
|
20241209,110700,278247570,13730,13730,13740,13730,9
|
|
20241209,110600,278123980,13730,13710,13740,13700,50
|
|
20241209,110500,277437940,13700,13730,13730,13700,25
|
|
20241209,110400,277095070,13730,13740,13740,13730,61
|
|
20241209,110300,276257510,13740,13750,13750,13740,8
|
|
20241209,110200,276147560,13750,13760,13760,13750,4
|
|
20241209,110100,276092530,13750,13730,13750,13730,30
|
|
20241209,110000,275680170,13730,13710,13730,13710,49
|
|
20241209,105900,275008180,13700,13710,13710,13700,60
|
|
20241209,105800,274185880,13710,13710,13710,13700,14
|
|
20241209,105700,273994040,13710,13710,13710,13710,7
|
|
20241209,105600,273898070,13710,13710,13710,13700,36
|
|
20241209,105500,273404810,13710,13710,13710,13710,15
|
|
20241209,105400,273199160,13710,13710,13710,13710,63
|
|
20241209,105300,272335430,13710,13720,13720,13700,1500
|
|
20241209,105200,251777580,13720,13720,13720,13720,6
|
|
20241209,105100,251695260,13720,13720,13720,13720,6
|
|
20241209,105000,251612940,13710,13720,13720,13710,36
|
|
20241209,104900,251119320,13720,13720,13720,13720,2
|
|
20241209,104800,251091880,13720,13720,13720,13710,16
|
|
20241209,104700,250872500,13720,13720,13720,13710,95
|
|
20241209,104600,249569400,13710,13750,13750,13710,271
|
|
20241209,104500,245851500,13750,13760,13760,13750,37
|
|
20241209,104400,245342570,13760,13760,13760,13760,4
|
|
20241209,104300,245287530,13760,13740,13760,13740,26
|
|
20241209,104200,244929790,13740,13740,13760,13740,38
|
|
20241209,104100,244407620,13770,13750,13770,13750,9
|
|
20241209,104000,244283830,13750,13750,13750,13740,35
|
|
20241209,103900,243802870,13750,13760,13770,13750,98
|
|
20241209,103800,242454750,13760,13770,13770,13760,13
|
|
20241209,103700,242275840,13770,13770,13770,13770,6
|
|
20241209,103600,242193220,13760,13760,13760,13760,30
|
|
20241209,103500,241780420,13770,13770,13770,13770,2
|
|
20241209,103400,241752880,13770,13770,13770,13770,2
|
|
20241209,103300,241725340,13770,13760,13770,13760,80
|
|
20241209,103200,240624530,13760,13760,13760,13760,3
|
|
20241209,103100,240583250,13750,13740,13750,13740,23
|
|
20241209,103000,240267100,13750,13760,13760,13750,18
|
|
20241209,102900,240019590,13760,13750,13760,13750,6
|
|
20241209,102800,239937080,13750,13750,13750,13750,8
|
|
20241209,102700,239827080,13760,13750,13770,13740,34
|
|
20241209,102600,239359680,13750,13760,13760,13750,126
|
|
20241209,102500,237626170,13760,13760,13760,13760,41
|
|
20241209,102400,237062010,13750,13750,13750,13750,97
|
|
20241209,102300,235728260,13750,13750,13750,13750,10
|
|
20241209,102200,235590760,13770,13740,13770,13740,133
|
|
20241209,102100,233761000,13740,13750,13750,13740,54
|
|
20241209,102000,233018520,13730,13740,13740,13730,11
|
|
20241209,101900,232867430,13740,13720,13740,13720,42
|
|
20241209,101800,232290920,13720,13740,13740,13720,18
|
|
20241209,101700,232043770,13740,13730,13740,13730,46
|
|
20241209,101600,231411850,13720,13710,13720,13700,84
|
|
20241209,101500,230260050,13710,13710,13710,13710,332
|
|
20241209,101400,225708330,13710,13710,13710,13710,24
|
|
20241209,101300,225379290,13710,13720,13720,13710,14
|
|
20241209,101200,225187280,13730,13740,13740,13710,1553
|
|
20241209,101100,203879840,13740,13740,13740,13740,5
|
|
20241209,101000,203811140,13740,13730,13740,13730,61
|
|
20241209,100900,202973400,13740,13730,13740,13730,8
|
|
20241209,100800,202863490,13730,13720,13730,13720,7
|
|
20241209,100700,202767390,13720,13720,13720,13710,38
|
|
20241209,100600,202246330,13710,13730,13730,13710,268
|
|
20241209,100500,198569660,13730,13740,13740,13730,6
|
|
20241209,100400,198487230,13720,13750,13750,13720,25
|
|
20241209,100300,198143980,13750,13740,13750,13740,42
|
|
20241209,100200,197566890,13740,13740,13740,13740,1
|
|
20241209,100100,197553150,13720,13740,13740,13720,246
|
|
20241209,100000,194174640,13750,13770,13770,13750,23
|
|
20241209,095900,193858370,13750,13770,13770,13750,20
|
|
20241209,095800,193583130,13770,13760,13770,13750,20
|
|
20241209,095700,193307900,13760,13730,13770,13730,28
|
|
20241209,095600,192923030,13750,13770,13770,13730,23
|
|
20241209,095500,192606780,13730,13720,13750,13720,14
|
|
20241209,095400,192414590,13720,13720,13720,13720,8
|
|
20241209,095300,192304830,13720,13740,13740,13710,630
|
|
20241209,095200,183663010,13730,13790,13790,13730,207
|
|
20241209,095100,180818810,13750,13750,13790,13750,16
|
|
20241209,095000,180598770,13740,13780,13780,13740,100
|
|
20241209,094900,179223180,13770,13770,13770,13760,329
|
|
20241209,094800,174692950,13770,13760,13770,13760,37
|
|
20241209,094700,174183740,13770,13740,13770,13740,326
|
|
20241209,094600,169702400,13740,13730,13740,13730,27
|
|
20241209,094500,169331620,13740,13750,13750,13740,16
|
|
20241209,094400,169111770,13750,13710,13750,13710,33
|
|
20241209,094300,168658940,13720,13750,13750,13720,31
|
|
20241209,094200,168233290,13720,13770,13770,13720,56
|
|
20241209,094100,167463730,13700,13770,13770,13700,415
|
|
20241209,094000,161776680,13770,13720,13770,13710,97
|
|
20241209,093900,160442880,13720,13750,13750,13720,19
|
|
20241209,093800,160181990,13770,13750,13770,13700,58
|
|
20241209,093700,159386290,13750,13770,13770,13700,57
|
|
20241209,093600,158603280,13770,13770,13770,13710,277
|
|
20241209,093500,154799300,13770,13770,13770,13770,12
|
|
20241209,093400,154634060,13770,13770,13770,13770,73
|
|
20241209,093300,153628850,13720,13770,13770,13710,147
|
|
20241209,093200,151608130,13770,13700,13770,13700,140
|
|
20241209,093100,149689780,13770,13780,13780,13700,64
|
|
20241209,093000,148811240,13780,13700,13780,13690,34
|
|
20241209,092900,148343770,13700,13790,13790,13700,320
|
|
20241209,092800,143955050,13790,13710,13790,13710,54
|
|
20241209,092700,143213830,13800,13710,13800,13700,141
|
|
20241209,092600,141281480,13700,13700,13710,13690,47
|
|
20241209,092500,140637890,13710,13750,13750,13700,905
|
|
20241209,092400,128223860,13760,13760,13760,13760,134
|
|
20241209,092300,126380020,13760,13770,13770,13760,73
|
|
20241209,092200,125375230,13770,13810,13810,13770,178
|
|
20241209,092100,122922370,13810,13800,13810,13770,343
|
|
20241209,092000,118186090,13760,13760,13810,13760,367
|
|
20241209,091900,113134020,13800,13810,13810,13770,43
|
|
20241209,091800,112540970,13810,13820,13820,13810,53
|
|
20241209,091700,111808940,13810,13780,13820,13770,247
|
|
20241209,091600,108404510,13770,13780,13800,13770,46
|
|
20241209,091500,107770300,13760,13810,13810,13700,1131
|
|
20241209,091400,92232930,13850,13810,13850,13800,164
|
|
20241209,091300,89968020,13810,13740,13810,13740,113
|
|
20241209,091200,88411970,13810,13800,13810,13800,89
|
|
20241209,091100,87183670,13800,13740,13830,13700,632
|
|
20241209,091000,78509990,13750,13820,13820,13740,1025
|
|
20241209,090900,64416720,13830,13820,13830,13750,716
|
|
20241209,090800,54562360,13820,13840,13840,13810,454
|
|
20241209,090700,48288070,13840,13830,13840,13810,118
|
|
20241209,090600,46656260,13830,13860,13870,13790,344
|
|
20241209,090500,41896720,13870,13920,13920,13870,1749
|
|
20241209,090400,17598960,13920,13890,13920,13870,15
|
|
20241209,090300,17390820,13890,13920,13920,13850,284
|
|
20241209,090200,13452490,13860,13940,14010,13860,248
|
|
20241209,090100,9998160,13970,14000,14020,13950,233
|
|
20241209,090000,6738990,14010,14050,14050,13960,480
|