637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,193400,426567010,9000,9000,9000,9000,830
|
|
20241216,193300,426567010,9000,9000,9000,9000,0
|
|
20241216,193200,426567010,9000,9000,9000,9000,0
|
|
20241216,193100,426567010,9000,9000,9000,9000,0
|
|
20241216,193000,426567010,9000,9000,9000,9000,0
|
|
20241216,192900,426567010,9000,9000,9000,9000,0
|
|
20241216,192800,426567010,9000,9000,9000,9000,0
|
|
20241216,192700,426567010,9000,9000,9000,9000,0
|
|
20241216,192600,426567010,9000,9000,9000,9000,0
|
|
20241216,192500,426567010,9000,9000,9000,9000,0
|
|
20241216,192400,426567010,9000,9000,9000,9000,0
|
|
20241216,192300,426567010,9000,9000,9000,9000,0
|
|
20241216,192200,426567010,9000,9000,9000,9000,0
|
|
20241216,192100,426567010,9000,9000,9000,9000,0
|
|
20241216,192000,426567010,9000,9000,9000,9000,0
|
|
20241216,191900,426567010,9000,9000,9000,9000,0
|
|
20241216,191800,426567010,9000,9000,9000,9000,0
|
|
20241216,191700,426567010,9000,9000,9000,9000,0
|
|
20241216,191600,426567010,9000,9000,9000,9000,0
|
|
20241216,191500,426567010,9000,9000,9000,9000,0
|
|
20241216,191400,426567010,9000,9000,9000,9000,0
|
|
20241216,191300,426567010,9000,9000,9000,9000,0
|
|
20241216,191200,426567010,9000,9000,9000,9000,0
|
|
20241216,191100,426567010,9000,9000,9000,9000,0
|
|
20241216,191000,426567010,9000,9000,9000,9000,0
|
|
20241216,190900,426567010,9000,9000,9000,9000,0
|
|
20241216,190800,426567010,9000,9000,9000,9000,0
|
|
20241216,190700,426567010,9000,9000,9000,9000,0
|
|
20241216,190600,426567010,9000,9000,9000,9000,0
|
|
20241216,190500,426567010,9000,9000,9000,9000,0
|
|
20241216,190400,426567010,9000,9000,9000,9000,830
|
|
20241216,190300,426567010,9000,9000,9000,9000,0
|
|
20241216,190200,426567010,9000,9000,9000,9000,0
|
|
20241216,190100,426567010,9000,9000,9000,9000,0
|
|
20241216,190000,426567010,9000,9000,9000,9000,0
|
|
20241216,185900,426567010,9000,9000,9000,9000,0
|
|
20241216,185800,426567010,9000,9000,9000,9000,0
|
|
20241216,185700,426567010,9000,9000,9000,9000,0
|
|
20241216,185600,426567010,9000,9000,9000,9000,0
|
|
20241216,185500,426567010,9000,9000,9000,9000,0
|
|
20241216,185400,426567010,9000,9000,9000,9000,0
|
|
20241216,185300,426567010,9000,9000,9000,9000,0
|
|
20241216,185200,426567010,9000,9000,9000,9000,0
|
|
20241216,185100,426567010,9000,9000,9000,9000,0
|
|
20241216,185000,426567010,9000,9000,9000,9000,0
|
|
20241216,184900,426567010,9000,9000,9000,9000,0
|
|
20241216,184800,426567010,9000,9000,9000,9000,0
|
|
20241216,184700,426567010,9000,9000,9000,9000,0
|
|
20241216,184600,426567010,9000,9000,9000,9000,0
|
|
20241216,184500,426567010,9000,9000,9000,9000,0
|
|
20241216,184400,426567010,9000,9000,9000,9000,0
|
|
20241216,184300,426567010,9000,9000,9000,9000,0
|
|
20241216,184200,426567010,9000,9000,9000,9000,0
|
|
20241216,184100,426567010,9000,9000,9000,9000,0
|
|
20241216,184000,426567010,9000,9000,9000,9000,0
|
|
20241216,183900,426567010,9000,9000,9000,9000,0
|
|
20241216,183800,426567010,9000,9000,9000,9000,0
|
|
20241216,183700,426567010,9000,9000,9000,9000,0
|
|
20241216,183600,426567010,9000,9000,9000,9000,0
|
|
20241216,183500,426567010,9000,9000,9000,9000,0
|
|
20241216,183400,426567010,9000,9000,9000,9000,830
|
|
20241216,183300,426567010,9000,9000,9000,9000,0
|
|
20241216,183200,426567010,9000,9000,9000,9000,0
|
|
20241216,183100,426567010,9000,9000,9000,9000,0
|
|
20241216,183000,426567010,9000,9000,9000,9000,0
|
|
20241216,182900,426567010,9000,9000,9000,9000,0
|
|
20241216,182800,426567010,9000,9000,9000,9000,0
|
|
20241216,182700,426567010,9000,9000,9000,9000,0
|
|
20241216,182600,426567010,9000,9000,9000,9000,0
|
|
20241216,182500,426567010,9000,9000,9000,9000,0
|
|
20241216,182400,426567010,9000,9000,9000,9000,0
|
|
20241216,182300,426567010,9000,9000,9000,9000,0
|
|
20241216,182200,426567010,9000,9000,9000,9000,0
|
|
20241216,182100,426567010,9000,9000,9000,9000,0
|
|
20241216,182000,426567010,9000,9000,9000,9000,0
|
|
20241216,181900,426567010,9000,9000,9000,9000,0
|
|
20241216,181800,426567010,9000,9000,9000,9000,0
|
|
20241216,181700,426567010,9000,9000,9000,9000,0
|
|
20241216,181600,426567010,9000,9000,9000,9000,0
|
|
20241216,181500,426567010,9000,9000,9000,9000,0
|
|
20241216,181400,426567010,9000,9000,9000,9000,0
|
|
20241216,181300,426567010,9000,9000,9000,9000,0
|
|
20241216,181200,426567010,9000,9000,9000,9000,0
|
|
20241216,181100,426567010,9000,9000,9000,9000,0
|
|
20241216,181000,426567010,9000,9000,9000,9000,0
|
|
20241216,180900,426567010,9000,9000,9000,9000,0
|
|
20241216,180800,426567010,9000,9000,9000,9000,0
|
|
20241216,180700,426567010,9000,9000,9000,9000,0
|
|
20241216,180600,426567010,9000,9000,9000,9000,0
|
|
20241216,180500,426567010,9000,9000,9000,9000,0
|
|
20241216,180400,426567010,9000,9000,9000,9000,830
|
|
20241216,180300,426567010,9000,9000,9000,9000,0
|
|
20241216,180200,426567010,9000,9000,9000,9000,0
|
|
20241216,180100,426567010,9000,9000,9000,9000,0
|
|
20241216,180000,426567010,9000,9000,9000,9000,0
|
|
20241216,175900,426567010,9000,9000,9000,9000,0
|
|
20241216,175800,426567010,9000,9000,9000,9000,0
|
|
20241216,175700,426567010,9000,9000,9000,9000,0
|
|
20241216,175600,426567010,9000,9000,9000,9000,0
|
|
20241216,175500,426567010,9000,9000,9000,9000,0
|
|
20241216,175400,426567010,9000,9000,9000,9000,0
|
|
20241216,175300,426567010,9000,9000,9000,9000,0
|
|
20241216,175200,426567010,9000,9000,9000,9000,0
|
|
20241216,175100,426567010,9000,9000,9000,9000,0
|
|
20241216,175000,426567010,9000,9000,9000,9000,0
|
|
20241216,174900,426567010,9000,9000,9000,9000,0
|
|
20241216,174800,426567010,9000,9000,9000,9000,0
|
|
20241216,174700,426567010,9000,9000,9000,9000,0
|
|
20241216,174600,426567010,9000,9000,9000,9000,0
|
|
20241216,174500,426567010,9000,9000,9000,9000,0
|
|
20241216,174400,426567010,9000,9000,9000,9000,0
|
|
20241216,174300,426567010,9000,9000,9000,9000,0
|
|
20241216,174200,426567010,9000,9000,9000,9000,0
|
|
20241216,174100,426567010,9000,9000,9000,9000,0
|
|
20241216,174000,426567010,9000,9000,9000,9000,0
|
|
20241216,173900,426567010,9000,9000,9000,9000,0
|
|
20241216,173800,426567010,9000,9000,9000,9000,0
|
|
20241216,173700,426567010,9000,9000,9000,9000,0
|
|
20241216,173600,426567010,9000,9000,9000,9000,0
|
|
20241216,173500,426567010,9000,9000,9000,9000,0
|
|
20241216,173400,426567010,9000,9000,9000,9000,830
|
|
20241216,173300,426567010,9000,9000,9000,9000,0
|
|
20241216,173200,426567010,9000,9000,9000,9000,0
|
|
20241216,173100,426567010,9000,9000,9000,9000,0
|
|
20241216,173000,426567010,9000,9000,9000,9000,0
|
|
20241216,172900,426567010,9000,9000,9000,9000,0
|
|
20241216,172800,426567010,9000,9000,9000,9000,0
|
|
20241216,172700,426567010,9000,9000,9000,9000,0
|
|
20241216,172600,426567010,9000,9000,9000,9000,0
|
|
20241216,172500,426567010,9000,9000,9000,9000,0
|
|
20241216,172400,426567010,9000,9000,9000,9000,0
|
|
20241216,172300,426567010,9000,9000,9000,9000,0
|
|
20241216,172200,426567010,9000,9000,9000,9000,0
|
|
20241216,172100,426567010,9000,9000,9000,9000,0
|
|
20241216,172000,426567010,9000,9000,9000,9000,0
|
|
20241216,171900,426567010,9000,9000,9000,9000,0
|
|
20241216,171800,426567010,9000,9000,9000,9000,0
|
|
20241216,171700,426567010,9000,9000,9000,9000,0
|
|
20241216,171600,426567010,9000,9000,9000,9000,0
|
|
20241216,171500,426567010,9000,9000,9000,9000,0
|
|
20241216,171400,426567010,9000,9000,9000,9000,0
|
|
20241216,171300,426567010,9000,9000,9000,9000,0
|
|
20241216,171200,426567010,9000,9000,9000,9000,0
|
|
20241216,171100,426567010,9000,9000,9000,9000,0
|
|
20241216,171000,426567010,9000,9000,9000,9000,0
|
|
20241216,170900,426567010,9000,9000,9000,9000,0
|
|
20241216,170800,426567010,9000,9000,9000,9000,0
|
|
20241216,170700,426567010,9000,9000,9000,9000,0
|
|
20241216,170600,426567010,9000,9000,9000,9000,0
|
|
20241216,170500,426567010,9000,9000,9000,9000,0
|
|
20241216,170400,426567010,9000,9000,9000,9000,830
|
|
20241216,170300,426567010,9000,9000,9000,9000,0
|
|
20241216,170200,426567010,9000,9000,9000,9000,0
|
|
20241216,170100,426567010,9000,9000,9000,9000,0
|
|
20241216,170000,426567010,9000,9000,9000,9000,0
|
|
20241216,165900,426567010,9000,9000,9000,9000,0
|
|
20241216,165800,426567010,9000,9000,9000,9000,0
|
|
20241216,165700,426567010,9000,9000,9000,9000,0
|
|
20241216,165600,426567010,9000,9000,9000,9000,0
|
|
20241216,165500,426567010,9000,9000,9000,9000,0
|
|
20241216,165400,426567010,9000,9000,9000,9000,0
|
|
20241216,165300,426567010,9000,9000,9000,9000,0
|
|
20241216,165200,426567010,9000,9000,9000,9000,0
|
|
20241216,165100,426567010,9000,9000,9000,9000,0
|
|
20241216,165000,426567010,9000,9000,9000,9000,0
|
|
20241216,164900,426567010,9000,9000,9000,9000,0
|
|
20241216,164800,426567010,9000,9000,9000,9000,0
|
|
20241216,164700,426567010,9000,9000,9000,9000,0
|
|
20241216,164600,426567010,9000,9000,9000,9000,0
|
|
20241216,164500,426567010,9000,9000,9000,9000,0
|
|
20241216,164400,426567010,9000,9000,9000,9000,0
|
|
20241216,164300,426567010,9000,9000,9000,9000,0
|
|
20241216,164200,426567010,9000,9000,9000,9000,0
|
|
20241216,164100,426567010,9000,9000,9000,9000,0
|
|
20241216,164000,426567010,9000,9000,9000,9000,0
|
|
20241216,163900,426567010,9000,9000,9000,9000,0
|
|
20241216,163800,426567010,9000,9000,9000,9000,0
|
|
20241216,163700,426567010,9000,9000,9000,9000,0
|
|
20241216,163600,426567010,9000,9000,9000,9000,0
|
|
20241216,163500,426567010,9000,9000,9000,9000,0
|
|
20241216,163400,426567010,9000,9000,9000,9000,830
|
|
20241216,163300,426567010,9000,9000,9000,9000,0
|
|
20241216,163200,426567010,9000,9000,9000,9000,0
|
|
20241216,163100,426567010,9000,9000,9000,9000,0
|
|
20241216,163000,426567010,9000,9000,9000,9000,0
|
|
20241216,162900,426567010,9000,9000,9000,9000,0
|
|
20241216,162800,426567010,9000,9000,9000,9000,0
|
|
20241216,162700,426567010,9000,9000,9000,9000,0
|
|
20241216,162600,426567010,9000,9000,9000,9000,0
|
|
20241216,162500,426567010,9000,9000,9000,9000,0
|
|
20241216,162400,426567010,9000,9000,9000,9000,0
|
|
20241216,162300,426567010,9000,9000,9000,9000,0
|
|
20241216,162200,426567010,9000,9000,9000,9000,0
|
|
20241216,162100,426567010,9000,9000,9000,9000,0
|
|
20241216,162000,426567010,9000,9000,9000,9000,0
|
|
20241216,161900,426567010,9000,9000,9000,9000,0
|
|
20241216,161800,426567010,9000,9000,9000,9000,0
|
|
20241216,161700,426567010,9000,9000,9000,9000,0
|
|
20241216,161600,426567010,9000,9000,9000,9000,0
|
|
20241216,161500,426567010,9000,9000,9000,9000,0
|
|
20241216,161400,426567010,9000,9000,9000,9000,0
|
|
20241216,161300,426567010,9000,9000,9000,9000,0
|
|
20241216,161200,426567010,9000,9000,9000,9000,0
|
|
20241216,161100,426567010,9000,9000,9000,9000,0
|
|
20241216,161000,426567010,9000,9000,9000,9000,0
|
|
20241216,160900,426567010,9000,9000,9000,9000,0
|
|
20241216,160800,426567010,9000,9000,9000,9000,0
|
|
20241216,160700,426567010,9000,9000,9000,9000,0
|
|
20241216,160600,426567010,9000,9000,9000,9000,0
|
|
20241216,160500,426567010,9000,9000,9000,9000,0
|
|
20241216,160400,426567010,9000,9000,9000,9000,830
|
|
20241216,160300,426567010,9000,9000,9000,9000,0
|
|
20241216,160200,426567010,9000,9000,9000,9000,0
|
|
20241216,160100,426567010,9000,9000,9000,9000,0
|
|
20241216,160000,426567010,9000,9000,9000,9000,0
|
|
20241216,155900,426567010,9000,9000,9000,9000,0
|
|
20241216,155800,426567010,9000,9000,9000,9000,0
|
|
20241216,155700,426567010,9000,9000,9000,9000,0
|
|
20241216,155600,426567010,9000,9000,9000,9000,0
|
|
20241216,155500,426567010,9000,9000,9000,9000,0
|
|
20241216,155400,426567010,9000,9000,9000,9000,0
|
|
20241216,155300,426567010,9000,9000,9000,9000,0
|
|
20241216,155200,426567010,9000,9000,9000,9000,0
|
|
20241216,155100,426567010,9000,9000,9000,9000,0
|
|
20241216,155000,426567010,9000,9000,9000,9000,0
|
|
20241216,154900,426567010,9000,9000,9000,9000,0
|
|
20241216,154800,426567010,9000,9000,9000,9000,0
|
|
20241216,154700,426567010,9000,9000,9000,9000,0
|
|
20241216,154600,426567010,9000,9000,9000,9000,0
|
|
20241216,154500,426567010,9000,9000,9000,9000,0
|
|
20241216,154400,426567010,9000,9000,9000,9000,0
|
|
20241216,154300,426567010,9000,9000,9000,9000,0
|
|
20241216,154200,426567010,9000,9000,9000,9000,0
|
|
20241216,154100,426567010,9000,9000,9000,9000,0
|
|
20241216,154000,426567010,9000,9000,9000,9000,0
|
|
20241216,153900,426567010,9000,9000,9000,9000,0
|
|
20241216,153800,426567010,9000,9000,9000,9000,0
|
|
20241216,153700,426567010,9000,9000,9000,9000,0
|
|
20241216,153600,426567010,9000,9000,9000,9000,0
|
|
20241216,153500,426567010,9000,9000,9000,9000,0
|
|
20241216,153400,426567010,9000,9000,9000,9000,830
|
|
20241216,153300,426567010,9000,9000,9000,9000,0
|
|
20241216,153200,426567010,9000,9000,9000,9000,0
|
|
20241216,153100,426567010,9000,9000,9000,9000,0
|
|
20241216,153000,426567010,9000,9000,9000,9000,830
|
|
20241216,152900,419097010,9000,9000,9000,9000,0
|
|
20241216,152800,419097010,9000,9000,9000,9000,0
|
|
20241216,152700,419097010,9000,9000,9000,9000,0
|
|
20241216,152600,419097010,9000,9000,9000,9000,0
|
|
20241216,152500,419097010,9000,9000,9000,9000,0
|
|
20241216,152400,419097010,9000,9000,9000,9000,0
|
|
20241216,152300,419097010,9000,9000,9000,9000,0
|
|
20241216,152200,419097010,9000,9000,9000,9000,0
|
|
20241216,152100,419097010,9000,9000,9000,9000,0
|
|
20241216,152000,419097010,9000,9000,9000,9000,0
|
|
20241216,151900,419097010,9000,8980,9000,8980,102
|
|
20241216,151800,418181010,8970,8980,8980,8970,496
|
|
20241216,151700,413731870,8970,8970,8970,8970,277
|
|
20241216,151600,411247180,8970,8960,8970,8960,21
|
|
20241216,151500,411059000,8950,8980,8980,8950,1138
|
|
20241216,151400,400871300,8980,8980,8980,8980,0
|
|
20241216,151300,400871300,8980,8980,8980,8980,0
|
|
20241216,151200,400871300,8980,8980,8980,8980,1
|
|
20241216,151100,400862320,8980,8980,8980,8980,1
|
|
20241216,151000,400853340,8960,8980,8980,8960,41
|
|
20241216,150900,400485960,8960,8960,8960,8960,0
|
|
20241216,150800,400485960,8960,8960,8960,8960,0
|
|
20241216,150700,400485960,8960,8960,8960,8960,75
|
|
20241216,150600,399813960,8980,8980,8980,8980,1
|
|
20241216,150500,399804980,8960,8970,8970,8960,200
|
|
20241216,150400,398012940,8980,8980,8980,8980,0
|
|
20241216,150300,398012940,8980,8980,8980,8980,0
|
|
20241216,150200,398012940,8980,8980,8980,8980,0
|
|
20241216,150100,398012940,8980,8970,8980,8970,69
|
|
20241216,150000,397393980,8970,8970,8970,8970,228
|
|
20241216,145900,395348820,8980,8980,8980,8980,0
|
|
20241216,145800,395348820,8980,8980,8980,8980,0
|
|
20241216,145700,395348820,8980,8980,8980,8980,0
|
|
20241216,145600,395348820,8980,8980,8980,8980,25
|
|
20241216,145500,395124320,8980,8980,8980,8980,2
|
|
20241216,145400,395106360,8980,8980,8980,8980,100
|
|
20241216,145300,394208360,8980,8970,8980,8970,4
|
|
20241216,145200,394172460,8970,8970,8970,8970,7
|
|
20241216,145100,394109670,8980,8980,8980,8980,0
|
|
20241216,145000,394109670,8980,8980,8980,8980,1
|
|
20241216,144900,394100690,8970,8970,8970,8970,0
|
|
20241216,144800,394100690,8970,8970,8970,8970,0
|
|
20241216,144700,394100690,8970,8980,8980,8970,400
|
|
20241216,144600,390509240,9000,8990,9000,8990,22
|
|
20241216,144500,390311450,9000,9000,9000,9000,0
|
|
20241216,144400,390311450,9000,8990,9000,8990,112
|
|
20241216,144300,389304560,8990,8990,8990,8990,22
|
|
20241216,144200,389106780,8980,8980,8980,8980,4
|
|
20241216,144100,389070860,8980,8980,8980,8980,0
|
|
20241216,144000,389070860,8980,8980,8980,8980,0
|
|
20241216,143900,389070860,8980,8980,8980,8980,26
|
|
20241216,143800,388837380,8970,8970,8970,8970,21
|
|
20241216,143700,388649010,8980,8990,9000,8980,91
|
|
20241216,143600,387831060,8980,8990,8990,8980,191
|
|
20241216,143500,386115620,8990,8990,8990,8990,0
|
|
20241216,143400,386115620,8990,8990,8990,8990,0
|
|
20241216,143300,386115620,8990,8980,8990,8980,3
|
|
20241216,143200,386088660,8980,8980,8980,8980,26
|
|
20241216,143100,385855180,8970,8970,8970,8970,23
|
|
20241216,143000,385648870,8980,8990,8990,8980,597
|
|
20241216,142900,380287630,8990,8990,8990,8990,138
|
|
20241216,142800,379047010,9000,9000,9000,9000,0
|
|
20241216,142700,379047010,9000,9000,9000,9000,0
|
|
20241216,142600,379047010,9000,9000,9010,9000,31
|
|
20241216,142500,378767990,9000,9000,9000,9000,0
|
|
20241216,142400,378767990,9000,9000,9000,9000,305
|
|
20241216,142300,376022990,9000,9000,9000,9000,0
|
|
20241216,142200,376022990,9000,9000,9000,9000,55
|
|
20241216,142100,375527990,9010,9010,9010,9010,27
|
|
20241216,142000,375284720,9030,9010,9030,9010,2
|
|
20241216,141900,375266680,9010,9010,9010,9010,0
|
|
20241216,141800,375266680,9010,9010,9010,9010,0
|
|
20241216,141700,375266680,9010,9010,9010,9010,0
|
|
20241216,141600,375266680,9010,9010,9010,9010,3
|
|
20241216,141500,375239650,9000,9000,9000,9000,0
|
|
20241216,141400,375239650,9000,9000,9000,9000,0
|
|
20241216,141300,375239650,9000,9000,9000,9000,32
|
|
20241216,141200,374951650,9010,9010,9010,9010,0
|
|
20241216,141100,374951650,9010,9010,9010,9010,2
|
|
20241216,141000,374933630,9030,9010,9030,9010,19
|
|
20241216,140900,374762380,9000,9000,9000,9000,0
|
|
20241216,140800,374762380,9000,9000,9000,9000,0
|
|
20241216,140700,374762380,9000,9000,9000,9000,12
|
|
20241216,140600,374654380,9010,9010,9010,9010,0
|
|
20241216,140500,374654380,9010,9000,9010,9000,9
|
|
20241216,140400,374573370,9020,8990,9020,8990,223
|
|
20241216,140300,372567030,8990,8990,8990,8990,15
|
|
20241216,140200,372432180,9000,9000,9000,9000,0
|
|
20241216,140100,372432180,9000,9000,9000,9000,0
|
|
20241216,140000,372432180,9000,9000,9000,9000,0
|
|
20241216,135900,372432180,9000,9000,9000,9000,242
|
|
20241216,135800,370254180,9010,9000,9010,9000,16
|
|
20241216,135700,370110060,9020,9020,9020,9020,0
|
|
20241216,135600,370110060,9020,9020,9020,9020,0
|
|
20241216,135500,370110060,9020,9020,9020,9020,0
|
|
20241216,135400,370110060,9020,9020,9020,9020,0
|
|
20241216,135300,370110060,9020,9020,9020,9020,0
|
|
20241216,135200,370110060,9020,9000,9020,8990,104
|
|
20241216,135100,369174580,9020,9020,9020,9020,0
|
|
20241216,135000,369174580,9020,9020,9020,9020,0
|
|
20241216,134900,369174580,9020,9000,9020,9000,2
|
|
20241216,134800,369156560,9010,9010,9010,9010,0
|
|
20241216,134700,369156560,9010,9000,9010,8980,402
|
|
20241216,134600,365543300,9010,9010,9010,9010,0
|
|
20241216,134500,365543300,9010,9010,9010,9010,212
|
|
20241216,134400,363633180,9020,9020,9020,9020,1
|
|
20241216,134300,363624160,9020,9010,9020,9010,101
|
|
20241216,134200,362714140,9020,9020,9020,9020,0
|
|
20241216,134100,362714140,9020,9020,9030,9020,15
|
|
20241216,134000,362578780,9030,9030,9030,9030,0
|
|
20241216,133900,362578780,9030,9030,9030,9030,0
|
|
20241216,133800,362578780,9030,9030,9030,9030,0
|
|
20241216,133700,362578780,9030,9020,9030,9020,16
|
|
20241216,133600,362434450,9030,9030,9030,9030,0
|
|
20241216,133500,362434450,9030,9020,9030,9020,551
|
|
20241216,133400,357461430,9030,9030,9030,9030,0
|
|
20241216,133300,357461430,9030,9020,9030,9020,50
|
|
20241216,133200,357010410,9020,9000,9020,9000,317
|
|
20241216,133100,354154240,9000,9000,9000,9000,197
|
|
20241216,133000,352381240,9000,9000,9000,9000,0
|
|
20241216,132900,352381240,9000,9000,9000,9000,0
|
|
20241216,132800,352381240,9000,9010,9010,9000,57
|
|
20241216,132700,351868230,9000,9010,9010,8990,8
|
|
20241216,132600,351796230,9030,9000,9040,9000,573
|
|
20241216,132500,346639150,9000,9000,9000,9000,0
|
|
20241216,132400,346639150,9000,8990,9000,8990,402
|
|
20241216,132300,343025160,9000,9000,9000,9000,2
|
|
20241216,132200,343007160,9000,9010,9010,9000,12
|
|
20241216,132100,342899150,9030,9000,9030,9000,70
|
|
20241216,132000,342269080,9000,9020,9020,9000,747
|
|
20241216,131900,335544090,9030,9030,9030,9030,0
|
|
20241216,131800,335544090,9030,9030,9030,9030,0
|
|
20241216,131700,335544090,9030,9030,9030,9030,73
|
|
20241216,131600,334884900,9040,9040,9040,9040,0
|
|
20241216,131500,334884900,9040,9040,9040,9040,0
|
|
20241216,131400,334884900,9040,9040,9040,9040,27
|
|
20241216,131300,334640820,9060,9050,9060,9050,2
|
|
20241216,131200,334622710,9060,9050,9060,9050,4
|
|
20241216,131100,334586500,9060,9060,9060,9060,0
|
|
20241216,131000,334586500,9060,9050,9060,9050,6
|
|
20241216,130900,334532170,9060,9050,9060,9050,12
|
|
20241216,130800,334423520,9060,9060,9060,9050,11
|
|
20241216,130700,334323910,9050,9040,9060,9040,506
|
|
20241216,130600,329749600,9060,9040,9060,9040,10
|
|
20241216,130500,329659090,9060,9060,9060,9040,8
|
|
20241216,130400,329586660,9050,9060,9060,9050,29
|
|
20241216,130300,329323990,9050,9050,9050,9050,41
|
|
20241216,130200,328952940,9050,9050,9050,9050,1555
|
|
20241216,130100,314880190,9050,9050,9050,9050,0
|
|
20241216,130000,314880190,9050,9040,9050,9040,11
|
|
20241216,125900,314780650,9050,9040,9050,9040,16
|
|
20241216,125800,314635930,9050,9040,9050,9040,13
|
|
20241216,125700,314518360,9050,9040,9050,9040,12
|
|
20241216,125600,314409820,9050,9030,9050,9030,38
|
|
20241216,125500,314066280,9040,9030,9040,9030,14
|
|
20241216,125400,313939790,9040,9030,9040,9030,14
|
|
20241216,125300,313813300,9040,9030,9040,9030,17
|
|
20241216,125200,313659740,9040,9040,9040,9040,0
|
|
20241216,125100,313659740,9040,9040,9040,9040,0
|
|
20241216,125000,313659740,9040,9040,9040,9040,0
|
|
20241216,124900,313659740,9040,9010,9040,9010,141
|
|
20241216,124800,312388280,9040,9040,9040,9040,0
|
|
20241216,124700,312388280,9040,9040,9040,9040,0
|
|
20241216,124600,312388280,9040,9020,9040,9010,59
|
|
20241216,124500,311856090,9020,9010,9020,9010,8
|
|
20241216,124400,311784000,9010,9010,9010,9010,0
|
|
20241216,124300,311784000,9010,9010,9010,9010,197
|
|
20241216,124200,310009030,9020,9020,9020,9020,255
|
|
20241216,124100,307708930,9030,9030,9030,9030,0
|
|
20241216,124000,307708930,9030,9030,9030,9030,20
|
|
20241216,123900,307528330,9030,9030,9030,9030,63
|
|
20241216,123800,306959440,9030,9030,9030,9030,0
|
|
20241216,123700,306959440,9030,9030,9030,9030,0
|
|
20241216,123600,306959440,9030,9030,9030,9030,0
|
|
20241216,123500,306959440,9030,9030,9030,9030,0
|
|
20241216,123400,306959440,9030,9030,9030,9030,8
|
|
20241216,123300,306887200,9050,9040,9050,9040,12
|
|
20241216,123200,306778710,9040,9040,9040,9040,9
|
|
20241216,123100,306697350,9040,9040,9040,9040,0
|
|
20241216,123000,306697350,9040,9040,9040,9040,0
|
|
20241216,122900,306697350,9040,9050,9060,9040,54
|
|
20241216,122800,306209130,9060,9050,9060,9050,3
|
|
20241216,122700,306181970,9060,9050,9060,9040,10
|
|
20241216,122600,306091470,9050,9050,9050,9050,0
|
|
20241216,122500,306091470,9050,9050,9050,9050,0
|
|
20241216,122400,306091470,9050,9050,9050,9050,1
|
|
20241216,122300,306082420,9050,9040,9050,9040,84
|
|
20241216,122200,305322240,9050,9040,9050,9030,14
|
|
20241216,122100,305195620,9050,9050,9050,9030,11
|
|
20241216,122000,305096140,9030,9050,9050,9030,12
|
|
20241216,121900,304987620,9040,9040,9050,9040,15
|
|
20241216,121800,304851960,9050,9050,9050,9050,0
|
|
20241216,121700,304851960,9050,9040,9050,9030,3
|
|
20241216,121600,304824840,9050,9040,9050,9040,104
|
|
20241216,121500,303884660,9040,9040,9040,9040,0
|
|
20241216,121400,303884660,9040,9040,9040,9030,20
|
|
20241216,121300,303703940,9030,9030,9030,9030,15
|
|
20241216,121200,303568490,9030,9030,9030,9030,2
|
|
20241216,121100,303550430,9040,9040,9040,9040,0
|
|
20241216,121000,303550430,9040,9040,9040,9040,102
|
|
20241216,120900,302628350,9040,9040,9040,9040,0
|
|
20241216,120800,302628350,9040,9040,9040,9040,10
|
|
20241216,120700,302537950,9040,9020,9040,9020,107
|
|
20241216,120600,301571750,9010,9020,9020,9010,308
|
|
20241216,120500,298796140,9030,9030,9030,9030,0
|
|
20241216,120400,298796140,9030,9030,9030,9030,0
|
|
20241216,120300,298796140,9030,9030,9030,9030,4
|
|
20241216,120200,298760020,9040,9040,9040,9040,0
|
|
20241216,120100,298760020,9040,9040,9040,9040,0
|
|
20241216,120000,298760020,9040,9040,9040,9040,0
|
|
20241216,115900,298760020,9040,9040,9040,9040,0
|
|
20241216,115800,298760020,9040,9040,9040,9040,0
|
|
20241216,115700,298760020,9040,9040,9040,9040,0
|
|
20241216,115600,298760020,9040,9040,9040,9040,0
|
|
20241216,115500,298760020,9040,9040,9040,9040,0
|
|
20241216,115400,298760020,9040,9040,9040,9040,1
|
|
20241216,115300,298750980,9040,9040,9050,9030,5
|
|
20241216,115200,298705780,9040,9030,9060,9030,127
|
|
20241216,115100,297557640,9040,9030,9040,9030,11
|
|
20241216,115000,297458300,9040,9040,9040,9040,0
|
|
20241216,114900,297458300,9040,9040,9040,9040,1698
|
|
20241216,114800,282108380,9050,9050,9050,9050,74
|
|
20241216,114700,281438680,9050,9050,9050,9050,0
|
|
20241216,114600,281438680,9050,9050,9050,9050,10
|
|
20241216,114500,281348180,9050,9050,9050,9050,23
|
|
20241216,114400,281140030,9050,9050,9050,9050,0
|
|
20241216,114300,281140030,9050,9050,9050,9050,12
|
|
20241216,114200,281031430,9050,9040,9060,9040,490
|
|
20241216,114100,276597790,9040,9040,9040,9040,5
|
|
20241216,114000,276552590,9030,9030,9030,9030,8
|
|
20241216,113900,276480350,9030,9030,9030,9030,42
|
|
20241216,113800,276101090,9040,9040,9040,9040,0
|
|
20241216,113700,276101090,9040,9030,9040,9030,66
|
|
20241216,113600,275505070,9040,9030,9040,9020,12
|
|
20241216,113500,275396660,9040,9040,9040,9040,0
|
|
20241216,113400,275396660,9040,9040,9040,9020,202
|
|
20241216,113300,273570600,9040,9030,9040,9030,2
|
|
20241216,113200,273552530,9040,9010,9040,9010,388
|
|
20241216,113100,270053250,9010,9010,9010,9010,81
|
|
20241216,113000,269323440,9010,9010,9010,9010,139
|
|
20241216,112900,268071050,9000,9000,9000,9000,15
|
|
20241216,112800,267936050,9000,9000,9000,9000,0
|
|
20241216,112700,267936050,9000,9000,9000,9000,0
|
|
20241216,112600,267936050,9000,9000,9000,9000,0
|
|
20241216,112500,267936050,9000,9000,9000,9000,0
|
|
20241216,112400,267936050,9000,9000,9000,9000,100
|
|
20241216,112300,267036050,9010,9010,9010,9010,22
|
|
20241216,112200,266837830,9010,9010,9010,9010,0
|
|
20241216,112100,266837830,9010,9010,9010,9010,0
|
|
20241216,112000,266837830,9010,9010,9010,9010,30
|
|
20241216,111900,266567530,9010,9010,9010,9010,0
|
|
20241216,111800,266567530,9010,9010,9010,9010,0
|
|
20241216,111700,266567530,9010,9010,9010,9010,0
|
|
20241216,111600,266567530,9010,9010,9010,9010,281
|
|
20241216,111500,264035720,9010,9010,9010,9010,20
|
|
20241216,111400,263855520,9010,9000,9010,9000,156
|
|
20241216,111300,262449980,9010,9010,9010,9010,87
|
|
20241216,111200,261666110,9010,9010,9010,9010,0
|
|
20241216,111100,261666110,9010,9010,9010,9010,0
|
|
20241216,111000,261666110,9010,9010,9010,9010,0
|
|
20241216,110900,261666110,9010,9010,9010,9010,0
|
|
20241216,110800,261666110,9010,8990,9010,8990,2
|
|
20241216,110700,261648110,8980,8980,8980,8980,0
|
|
20241216,110600,261648110,8980,9000,9000,8980,400
|
|
20241216,110500,258054650,9000,9030,9030,9000,400
|
|
20241216,110400,254451240,9050,9050,9050,9050,0
|
|
20241216,110300,254451240,9050,9050,9050,9050,0
|
|
20241216,110200,254451240,9050,9050,9050,9050,0
|
|
20241216,110100,254451240,9050,9050,9060,9050,29
|
|
20241216,110000,254188530,9060,9040,9060,9040,12
|
|
20241216,105900,254079930,9030,9030,9030,9030,1
|
|
20241216,105800,254070900,9020,9020,9020,9020,1
|
|
20241216,105700,254061880,9030,9010,9050,9010,303
|
|
20241216,105600,251323940,9020,9000,9020,9000,125
|
|
20241216,105500,250196460,8990,8990,8990,8990,0
|
|
20241216,105400,250196460,8990,9020,9020,8990,193
|
|
20241216,105300,248461160,9020,9020,9020,9020,0
|
|
20241216,105200,248461160,9020,9020,9020,9020,0
|
|
20241216,105100,248461160,9020,9010,9020,9010,2
|
|
20241216,105000,248443130,9010,8990,9010,8990,44
|
|
20241216,104900,248047540,8990,9000,9000,8990,1870
|
|
20241216,104800,231227990,9010,9010,9020,9010,3
|
|
20241216,104700,231200950,9000,9010,9010,9000,2200
|
|
20241216,104600,211398320,9020,9020,9020,9020,0
|
|
20241216,104500,211398320,9020,9020,9020,9020,0
|
|
20241216,104400,211398320,9020,9010,9020,9010,27
|
|
20241216,104300,211155010,9010,9010,9010,9010,2
|
|
20241216,104200,211136990,9010,9010,9010,9010,0
|
|
20241216,104100,211136990,9010,9010,9010,9010,56
|
|
20241216,104000,210632430,9010,9010,9010,9010,652
|
|
20241216,103900,204757910,9020,9020,9020,9020,0
|
|
20241216,103800,204757910,9020,9030,9030,9020,719
|
|
20241216,103700,198271630,9040,9040,9040,9040,0
|
|
20241216,103600,198271630,9040,9040,9040,9040,57
|
|
20241216,103500,197756350,9030,9030,9030,9030,0
|
|
20241216,103400,197756350,9030,9040,9050,9030,159
|
|
20241216,103300,196320000,9040,9050,9050,9040,195
|
|
20241216,103200,194556420,9050,9050,9050,9050,2
|
|
20241216,103100,194538320,9060,9050,9060,9050,8
|
|
20241216,103000,194465880,9060,9060,9060,9060,0
|
|
20241216,102900,194465880,9060,9050,9060,9050,502
|
|
20241216,102800,189917790,9060,9060,9060,9050,304
|
|
20241216,102700,187163570,9050,9040,9060,9040,13
|
|
20241216,102600,187045920,9030,9030,9030,9030,0
|
|
20241216,102500,187045920,9030,9040,9050,9030,23
|
|
20241216,102400,186838170,9050,9050,9060,9040,51
|
|
20241216,102300,186376640,9070,9040,9070,9040,15
|
|
20241216,102200,186240840,9050,9020,9050,9020,8
|
|
20241216,102100,186168580,9020,9020,9020,9020,0
|
|
20241216,102000,186168580,9020,9050,9050,9020,101
|
|
20241216,101900,185257210,9060,9050,9060,9030,424
|
|
20241216,101800,181427770,9050,9050,9050,9050,30
|
|
20241216,101700,181156270,9060,9060,9060,9060,0
|
|
20241216,101600,181156270,9060,9060,9060,9060,0
|
|
20241216,101500,181156270,9060,9060,9060,9060,34
|
|
20241216,101400,180848230,9050,9050,9050,9050,198
|
|
20241216,101300,179056330,9050,9050,9050,9040,119
|
|
20241216,101200,177979390,9060,9040,9060,9030,205
|
|
20241216,101100,176126850,9060,9050,9060,9050,76
|
|
20241216,101000,175439030,9040,9040,9040,9040,4
|
|
20241216,100900,175402870,9040,9040,9040,9040,0
|
|
20241216,100800,175402870,9040,9040,9040,9040,46
|
|
20241216,100700,174987030,9040,9050,9050,9040,190
|
|
20241216,100600,173268370,9050,9060,9060,9050,2
|
|
20241216,100500,173250260,9060,9060,9060,9060,153
|
|
20241216,100400,171864080,9060,9060,9060,9060,20
|
|
20241216,100300,171682880,9060,9060,9060,9060,0
|
|
20241216,100200,171682880,9060,9060,9060,9060,0
|
|
20241216,100100,171682880,9060,9060,9060,9060,6
|
|
20241216,100000,171628520,9070,9060,9070,9060,73
|
|
20241216,095900,170966420,9070,9070,9070,9070,15
|
|
20241216,095800,170830370,9080,9100,9100,9070,275
|
|
20241216,095700,168334570,9100,9090,9100,9090,45
|
|
20241216,095600,167925180,9080,9090,9100,9080,319
|
|
20241216,095500,165025470,9100,9090,9100,9090,8
|
|
20241216,095400,164952720,9080,9090,9100,9070,43
|
|
20241216,095300,164562040,9100,9100,9110,9080,116
|
|
20241216,095200,163507210,9100,9080,9100,9080,2718
|
|
20241216,095100,138827610,9080,9090,9090,9080,1222
|
|
20241216,095000,127731310,9100,9090,9100,9090,722
|
|
20241216,094900,121161310,9090,9080,9090,9080,125
|
|
20241216,094800,120025420,9080,9090,9090,9080,4
|
|
20241216,094700,119989080,9090,9060,9090,9060,1639
|
|
20241216,094600,105122140,9060,9060,9060,9050,55
|
|
20241216,094500,104624350,9050,9050,9050,9050,1
|
|
20241216,094400,104615300,9050,9040,9050,9040,128
|
|
20241216,094300,103456990,9050,9050,9050,9050,0
|
|
20241216,094200,103456990,9050,9030,9050,9030,57
|
|
20241216,094100,102941720,9040,9040,9040,9040,0
|
|
20241216,094000,102941720,9040,9030,9040,9030,15
|
|
20241216,093900,102806260,9030,9030,9030,9030,1
|
|
20241216,093800,102797230,9030,9030,9030,9030,12
|
|
20241216,093700,102688870,9030,9030,9030,9030,1
|
|
20241216,093600,102679840,9030,9010,9030,9010,104
|
|
20241216,093500,101742750,9030,9030,9030,9030,0
|
|
20241216,093400,101742750,9030,9010,9030,9010,210
|
|
20241216,093300,99848500,9020,9030,9030,9020,350
|
|
20241216,093200,96690690,9040,9050,9060,9040,258
|
|
20241216,093100,94358050,9050,9050,9050,9050,0
|
|
20241216,093000,94358050,9050,9070,9080,9050,130
|
|
20241216,092900,93179240,9070,9050,9080,9050,617
|
|
20241216,092800,87583230,9050,9050,9060,9050,668
|
|
20241216,092700,81534320,9040,9040,9040,9040,21
|
|
20241216,092600,81344480,9050,9040,9050,9040,18
|
|
20241216,092500,81181750,9040,9040,9040,9040,2
|
|
20241216,092400,81163670,9040,9040,9040,9040,26
|
|
20241216,092300,80928630,9050,9030,9050,9030,32
|
|
20241216,092200,80639350,9020,9030,9040,9020,63
|
|
20241216,092100,80070030,9020,9020,9020,9020,3
|
|
20241216,092000,80042970,9040,9030,9050,9030,95
|
|
20241216,091900,79185070,9030,9030,9030,9030,23
|
|
20241216,091800,78977380,9030,9020,9050,9020,47
|
|
20241216,091700,78552960,9020,9020,9020,9020,0
|
|
20241216,091600,78552960,9020,9000,9020,9000,109
|
|
20241216,091500,77570800,9000,9010,9010,9000,292
|
|
20241216,091400,74941360,9020,9050,9050,9020,762
|
|
20241216,091300,68056540,9040,9040,9040,9040,14
|
|
20241216,091200,67929980,9040,9050,9050,9020,121
|
|
20241216,091100,66836900,9060,9030,9060,9030,6
|
|
20241216,091000,66782690,9060,9040,9060,9020,103
|
|
20241216,090900,65850410,9070,9050,9090,9040,2680
|
|
20241216,090800,41537320,9060,9050,9060,9050,567
|
|
20241216,090700,36405870,9040,9050,9050,9040,108
|
|
20241216,090600,35429500,9040,9030,9050,9030,1018
|
|
20241216,090500,26223760,9030,9010,9030,9000,398
|
|
20241216,090400,22633700,9000,8970,9000,8970,843
|
|
20241216,090300,15048930,8990,8960,8990,8960,759
|
|
20241216,090200,8239160,8970,8970,8970,8970,54
|
|
20241216,090100,7754780,8970,8940,8970,8940,292
|
|
20241216,090000,5140500,8940,8940,8940,8940,575
|