637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,193400,344343260,9090,9090,9090,9090,667
|
|
20241219,193300,344343260,9090,9090,9090,9090,0
|
|
20241219,193200,344343260,9090,9090,9090,9090,0
|
|
20241219,193100,344343260,9090,9090,9090,9090,0
|
|
20241219,193000,344343260,9090,9090,9090,9090,0
|
|
20241219,192900,344343260,9090,9090,9090,9090,0
|
|
20241219,192800,344343260,9090,9090,9090,9090,0
|
|
20241219,192700,344343260,9090,9090,9090,9090,0
|
|
20241219,192600,344343260,9090,9090,9090,9090,0
|
|
20241219,192500,344343260,9090,9090,9090,9090,0
|
|
20241219,192400,344343260,9090,9090,9090,9090,0
|
|
20241219,192300,344343260,9090,9090,9090,9090,0
|
|
20241219,192200,344343260,9090,9090,9090,9090,0
|
|
20241219,192100,344343260,9090,9090,9090,9090,0
|
|
20241219,192000,344343260,9090,9090,9090,9090,0
|
|
20241219,191900,344343260,9090,9090,9090,9090,0
|
|
20241219,191800,344343260,9090,9090,9090,9090,0
|
|
20241219,191700,344343260,9090,9090,9090,9090,0
|
|
20241219,191600,344343260,9090,9090,9090,9090,0
|
|
20241219,191500,344343260,9090,9090,9090,9090,0
|
|
20241219,191400,344343260,9090,9090,9090,9090,0
|
|
20241219,191300,344343260,9090,9090,9090,9090,0
|
|
20241219,191200,344343260,9090,9090,9090,9090,0
|
|
20241219,191100,344343260,9090,9090,9090,9090,0
|
|
20241219,191000,344343260,9090,9090,9090,9090,0
|
|
20241219,190900,344343260,9090,9090,9090,9090,0
|
|
20241219,190800,344343260,9090,9090,9090,9090,0
|
|
20241219,190700,344343260,9090,9090,9090,9090,0
|
|
20241219,190600,344343260,9090,9090,9090,9090,0
|
|
20241219,190500,344343260,9090,9090,9090,9090,0
|
|
20241219,190400,344343260,9090,9090,9090,9090,667
|
|
20241219,190300,344343260,9090,9090,9090,9090,0
|
|
20241219,190200,344343260,9090,9090,9090,9090,0
|
|
20241219,190100,344343260,9090,9090,9090,9090,0
|
|
20241219,190000,344343260,9090,9090,9090,9090,0
|
|
20241219,185900,344343260,9090,9090,9090,9090,0
|
|
20241219,185800,344343260,9090,9090,9090,9090,0
|
|
20241219,185700,344343260,9090,9090,9090,9090,0
|
|
20241219,185600,344343260,9090,9090,9090,9090,0
|
|
20241219,185500,344343260,9090,9090,9090,9090,0
|
|
20241219,185400,344343260,9090,9090,9090,9090,0
|
|
20241219,185300,344343260,9090,9090,9090,9090,0
|
|
20241219,185200,344343260,9090,9090,9090,9090,0
|
|
20241219,185100,344343260,9090,9090,9090,9090,0
|
|
20241219,185000,344343260,9090,9090,9090,9090,0
|
|
20241219,184900,344343260,9090,9090,9090,9090,0
|
|
20241219,184800,344343260,9090,9090,9090,9090,0
|
|
20241219,184700,344343260,9090,9090,9090,9090,0
|
|
20241219,184600,344343260,9090,9090,9090,9090,0
|
|
20241219,184500,344343260,9090,9090,9090,9090,0
|
|
20241219,184400,344343260,9090,9090,9090,9090,0
|
|
20241219,184300,344343260,9090,9090,9090,9090,0
|
|
20241219,184200,344343260,9090,9090,9090,9090,0
|
|
20241219,184100,344343260,9090,9090,9090,9090,0
|
|
20241219,184000,344343260,9090,9090,9090,9090,0
|
|
20241219,183900,344343260,9090,9090,9090,9090,0
|
|
20241219,183800,344343260,9090,9090,9090,9090,0
|
|
20241219,183700,344343260,9090,9090,9090,9090,0
|
|
20241219,183600,344343260,9090,9090,9090,9090,0
|
|
20241219,183500,344343260,9090,9090,9090,9090,0
|
|
20241219,183400,344343260,9090,9090,9090,9090,667
|
|
20241219,183300,344343260,9090,9090,9090,9090,0
|
|
20241219,183200,344343260,9090,9090,9090,9090,0
|
|
20241219,183100,344343260,9090,9090,9090,9090,0
|
|
20241219,183000,344343260,9090,9090,9090,9090,0
|
|
20241219,182900,344343260,9090,9090,9090,9090,0
|
|
20241219,182800,344343260,9090,9090,9090,9090,0
|
|
20241219,182700,344343260,9090,9090,9090,9090,0
|
|
20241219,182600,344343260,9090,9090,9090,9090,0
|
|
20241219,182500,344343260,9090,9090,9090,9090,0
|
|
20241219,182400,344343260,9090,9090,9090,9090,0
|
|
20241219,182300,344343260,9090,9090,9090,9090,0
|
|
20241219,182200,344343260,9090,9090,9090,9090,0
|
|
20241219,182100,344343260,9090,9090,9090,9090,0
|
|
20241219,182000,344343260,9090,9090,9090,9090,0
|
|
20241219,181900,344343260,9090,9090,9090,9090,0
|
|
20241219,181800,344343260,9090,9090,9090,9090,0
|
|
20241219,181700,344343260,9090,9090,9090,9090,0
|
|
20241219,181600,344343260,9090,9090,9090,9090,0
|
|
20241219,181500,344343260,9090,9090,9090,9090,0
|
|
20241219,181400,344343260,9090,9090,9090,9090,0
|
|
20241219,181300,344343260,9090,9090,9090,9090,0
|
|
20241219,181200,344343260,9090,9090,9090,9090,0
|
|
20241219,181100,344343260,9090,9090,9090,9090,0
|
|
20241219,181000,344343260,9090,9090,9090,9090,0
|
|
20241219,180900,344343260,9090,9090,9090,9090,0
|
|
20241219,180800,344343260,9090,9090,9090,9090,0
|
|
20241219,180700,344343260,9090,9090,9090,9090,0
|
|
20241219,180600,344343260,9090,9090,9090,9090,0
|
|
20241219,180500,344343260,9090,9090,9090,9090,0
|
|
20241219,180400,344343260,9090,9090,9090,9090,667
|
|
20241219,180300,344343260,9090,9090,9090,9090,0
|
|
20241219,180200,344343260,9090,9090,9090,9090,0
|
|
20241219,180100,344343260,9090,9090,9090,9090,0
|
|
20241219,180000,344343260,9090,9090,9090,9090,0
|
|
20241219,175900,344343260,9090,9090,9090,9090,0
|
|
20241219,175800,344343260,9090,9090,9090,9090,0
|
|
20241219,175700,344343260,9090,9090,9090,9090,0
|
|
20241219,175600,344343260,9090,9090,9090,9090,0
|
|
20241219,175500,344343260,9090,9090,9090,9090,0
|
|
20241219,175400,344343260,9090,9090,9090,9090,0
|
|
20241219,175300,344343260,9090,9090,9090,9090,0
|
|
20241219,175200,344343260,9090,9090,9090,9090,0
|
|
20241219,175100,344343260,9090,9090,9090,9090,0
|
|
20241219,175000,344343260,9090,9090,9090,9090,0
|
|
20241219,174900,344343260,9090,9090,9090,9090,0
|
|
20241219,174800,344343260,9090,9090,9090,9090,0
|
|
20241219,174700,344343260,9090,9090,9090,9090,0
|
|
20241219,174600,344343260,9090,9090,9090,9090,0
|
|
20241219,174500,344343260,9090,9090,9090,9090,0
|
|
20241219,174400,344343260,9090,9090,9090,9090,0
|
|
20241219,174300,344343260,9090,9090,9090,9090,0
|
|
20241219,174200,344343260,9090,9090,9090,9090,0
|
|
20241219,174100,344343260,9090,9090,9090,9090,0
|
|
20241219,174000,344343260,9090,9090,9090,9090,0
|
|
20241219,173900,344343260,9090,9090,9090,9090,0
|
|
20241219,173800,344343260,9090,9090,9090,9090,0
|
|
20241219,173700,344343260,9090,9090,9090,9090,0
|
|
20241219,173600,344343260,9090,9090,9090,9090,0
|
|
20241219,173500,344343260,9090,9090,9090,9090,0
|
|
20241219,173400,344343260,9090,9090,9090,9090,667
|
|
20241219,173300,344343260,9090,9090,9090,9090,0
|
|
20241219,173200,344343260,9090,9090,9090,9090,0
|
|
20241219,173100,344343260,9090,9090,9090,9090,0
|
|
20241219,173000,344343260,9090,9090,9090,9090,0
|
|
20241219,172900,344343260,9090,9090,9090,9090,0
|
|
20241219,172800,344343260,9090,9090,9090,9090,0
|
|
20241219,172700,344343260,9090,9090,9090,9090,0
|
|
20241219,172600,344343260,9090,9090,9090,9090,0
|
|
20241219,172500,344343260,9090,9090,9090,9090,0
|
|
20241219,172400,344343260,9090,9090,9090,9090,0
|
|
20241219,172300,344343260,9090,9090,9090,9090,0
|
|
20241219,172200,344343260,9090,9090,9090,9090,0
|
|
20241219,172100,344343260,9090,9090,9090,9090,0
|
|
20241219,172000,344343260,9090,9090,9090,9090,0
|
|
20241219,171900,344343260,9090,9090,9090,9090,0
|
|
20241219,171800,344343260,9090,9090,9090,9090,0
|
|
20241219,171700,344343260,9090,9090,9090,9090,0
|
|
20241219,171600,344343260,9090,9090,9090,9090,0
|
|
20241219,171500,344343260,9090,9090,9090,9090,0
|
|
20241219,171400,344343260,9090,9090,9090,9090,0
|
|
20241219,171300,344343260,9090,9090,9090,9090,0
|
|
20241219,171200,344343260,9090,9090,9090,9090,0
|
|
20241219,171100,344343260,9090,9090,9090,9090,0
|
|
20241219,171000,344343260,9090,9090,9090,9090,0
|
|
20241219,170900,344343260,9090,9090,9090,9090,0
|
|
20241219,170800,344343260,9090,9090,9090,9090,0
|
|
20241219,170700,344343260,9090,9090,9090,9090,0
|
|
20241219,170600,344343260,9090,9090,9090,9090,0
|
|
20241219,170500,344343260,9090,9090,9090,9090,0
|
|
20241219,170400,344343260,9090,9090,9090,9090,667
|
|
20241219,170300,344343260,9090,9090,9090,9090,0
|
|
20241219,170200,344343260,9090,9090,9090,9090,0
|
|
20241219,170100,344343260,9090,9090,9090,9090,0
|
|
20241219,170000,344343260,9090,9090,9090,9090,0
|
|
20241219,165900,344343260,9090,9090,9090,9090,0
|
|
20241219,165800,344343260,9090,9090,9090,9090,0
|
|
20241219,165700,344343260,9090,9090,9090,9090,0
|
|
20241219,165600,344343260,9090,9090,9090,9090,0
|
|
20241219,165500,344343260,9090,9090,9090,9090,0
|
|
20241219,165400,344343260,9090,9090,9090,9090,0
|
|
20241219,165300,344343260,9090,9090,9090,9090,0
|
|
20241219,165200,344343260,9090,9090,9090,9090,0
|
|
20241219,165100,344343260,9090,9090,9090,9090,0
|
|
20241219,165000,344343260,9090,9090,9090,9090,0
|
|
20241219,164900,344343260,9090,9090,9090,9090,0
|
|
20241219,164800,344343260,9090,9090,9090,9090,0
|
|
20241219,164700,344343260,9090,9090,9090,9090,0
|
|
20241219,164600,344343260,9090,9090,9090,9090,0
|
|
20241219,164500,344343260,9090,9090,9090,9090,0
|
|
20241219,164400,344343260,9090,9090,9090,9090,0
|
|
20241219,164300,344343260,9090,9090,9090,9090,0
|
|
20241219,164200,344343260,9090,9090,9090,9090,0
|
|
20241219,164100,344343260,9090,9090,9090,9090,0
|
|
20241219,164000,344343260,9090,9090,9090,9090,0
|
|
20241219,163900,344343260,9090,9090,9090,9090,0
|
|
20241219,163800,344343260,9090,9090,9090,9090,0
|
|
20241219,163700,344343260,9090,9090,9090,9090,0
|
|
20241219,163600,344343260,9090,9090,9090,9090,0
|
|
20241219,163500,344343260,9090,9090,9090,9090,0
|
|
20241219,163400,344343260,9090,9090,9090,9090,667
|
|
20241219,163300,344343260,9090,9090,9090,9090,0
|
|
20241219,163200,344343260,9090,9090,9090,9090,0
|
|
20241219,163100,344343260,9090,9090,9090,9090,0
|
|
20241219,163000,344343260,9090,9090,9090,9090,0
|
|
20241219,162900,344343260,9090,9090,9090,9090,0
|
|
20241219,162800,344343260,9090,9090,9090,9090,0
|
|
20241219,162700,344343260,9090,9090,9090,9090,0
|
|
20241219,162600,344343260,9090,9090,9090,9090,0
|
|
20241219,162500,344343260,9090,9090,9090,9090,0
|
|
20241219,162400,344343260,9090,9090,9090,9090,0
|
|
20241219,162300,344343260,9090,9090,9090,9090,0
|
|
20241219,162200,344343260,9090,9090,9090,9090,0
|
|
20241219,162100,344343260,9090,9090,9090,9090,0
|
|
20241219,162000,344343260,9090,9090,9090,9090,0
|
|
20241219,161900,344343260,9090,9090,9090,9090,0
|
|
20241219,161800,344343260,9090,9090,9090,9090,0
|
|
20241219,161700,344343260,9090,9090,9090,9090,0
|
|
20241219,161600,344343260,9090,9090,9090,9090,0
|
|
20241219,161500,344343260,9090,9090,9090,9090,0
|
|
20241219,161400,344343260,9090,9090,9090,9090,0
|
|
20241219,161300,344343260,9090,9090,9090,9090,0
|
|
20241219,161200,344343260,9090,9090,9090,9090,0
|
|
20241219,161100,344343260,9090,9090,9090,9090,0
|
|
20241219,161000,344343260,9090,9090,9090,9090,0
|
|
20241219,160900,344343260,9090,9090,9090,9090,0
|
|
20241219,160800,344343260,9090,9090,9090,9090,0
|
|
20241219,160700,344343260,9090,9090,9090,9090,0
|
|
20241219,160600,344343260,9090,9090,9090,9090,0
|
|
20241219,160500,344343260,9090,9090,9090,9090,0
|
|
20241219,160400,344343260,9090,9090,9090,9090,667
|
|
20241219,160300,344343260,9090,9090,9090,9090,0
|
|
20241219,160200,344343260,9090,9090,9090,9090,0
|
|
20241219,160100,344343260,9090,9090,9090,9090,0
|
|
20241219,160000,344343260,9090,9090,9090,9090,0
|
|
20241219,155900,344343260,9090,9090,9090,9090,0
|
|
20241219,155800,344343260,9090,9090,9090,9090,0
|
|
20241219,155700,344343260,9090,9090,9090,9090,0
|
|
20241219,155600,344343260,9090,9090,9090,9090,0
|
|
20241219,155500,344343260,9090,9090,9090,9090,0
|
|
20241219,155400,344343260,9090,9090,9090,9090,0
|
|
20241219,155300,344343260,9090,9090,9090,9090,0
|
|
20241219,155200,344343260,9090,9090,9090,9090,0
|
|
20241219,155100,344343260,9090,9090,9090,9090,0
|
|
20241219,155000,344343260,9090,9090,9090,9090,0
|
|
20241219,154900,344343260,9090,9090,9090,9090,0
|
|
20241219,154800,344343260,9090,9090,9090,9090,0
|
|
20241219,154700,344343260,9090,9090,9090,9090,0
|
|
20241219,154600,344343260,9090,9090,9090,9090,0
|
|
20241219,154500,344343260,9090,9090,9090,9090,0
|
|
20241219,154400,344343260,9090,9090,9090,9090,0
|
|
20241219,154300,344343260,9090,9090,9090,9090,0
|
|
20241219,154200,344343260,9090,9090,9090,9090,0
|
|
20241219,154100,344343260,9090,9090,9090,9090,0
|
|
20241219,154000,344343260,9090,9090,9090,9090,0
|
|
20241219,153900,344343260,9090,9090,9090,9090,0
|
|
20241219,153800,344343260,9090,9090,9090,9090,0
|
|
20241219,153700,344343260,9090,9090,9090,9090,0
|
|
20241219,153600,344343260,9090,9090,9090,9090,0
|
|
20241219,153500,344343260,9090,9090,9090,9090,0
|
|
20241219,153400,344343260,9090,9090,9090,9090,667
|
|
20241219,153300,344343260,9090,9090,9090,9090,0
|
|
20241219,153200,344343260,9090,9090,9090,9090,0
|
|
20241219,153100,344343260,9090,9090,9090,9090,0
|
|
20241219,153000,344343260,9090,9090,9090,9090,667
|
|
20241219,152900,338280230,9040,9040,9040,9040,0
|
|
20241219,152800,338280230,9040,9040,9040,9040,0
|
|
20241219,152700,338280230,9040,9040,9040,9040,0
|
|
20241219,152600,338280230,9040,9040,9040,9040,0
|
|
20241219,152500,338280230,9040,9040,9040,9040,0
|
|
20241219,152400,338280230,9040,9040,9040,9040,0
|
|
20241219,152300,338280230,9040,9040,9040,9040,0
|
|
20241219,152200,338280230,9040,9040,9040,9040,0
|
|
20241219,152100,338280230,9040,9040,9040,9040,0
|
|
20241219,152000,338280230,9040,9040,9040,9040,0
|
|
20241219,151900,338280230,9040,9030,9040,9030,7
|
|
20241219,151800,338217000,9040,9040,9040,9040,0
|
|
20241219,151700,338217000,9040,9040,9040,9040,0
|
|
20241219,151600,338217000,9040,9050,9050,9040,58
|
|
20241219,151500,337692640,9060,9050,9060,9050,18
|
|
20241219,151400,337529590,9050,9040,9060,9040,15
|
|
20241219,151300,337393860,9030,9020,9050,9020,122
|
|
20241219,151200,336293220,9060,9060,9060,9060,0
|
|
20241219,151100,336293220,9060,9060,9060,9060,0
|
|
20241219,151000,336293220,9060,9060,9060,9060,2
|
|
20241219,150900,336275100,9030,9030,9030,9030,110
|
|
20241219,150800,335281800,9060,9020,9060,9020,5
|
|
20241219,150700,335236650,9000,9000,9000,9000,0
|
|
20241219,150600,335236650,9000,9000,9000,9000,0
|
|
20241219,150500,335236650,9000,9000,9000,9000,0
|
|
20241219,150400,335236650,9000,9000,9000,9000,0
|
|
20241219,150300,335236650,9000,9000,9000,9000,0
|
|
20241219,150200,335236650,9000,9020,9020,9000,2165
|
|
20241219,150100,315736360,9030,9030,9030,9030,338
|
|
20241219,150000,312684220,9030,9060,9060,9030,201
|
|
20241219,145900,310869160,9060,9060,9060,9060,0
|
|
20241219,145800,310869160,9060,9060,9060,9060,3
|
|
20241219,145700,310841980,9030,9030,9030,9030,0
|
|
20241219,145600,310841980,9030,9030,9030,9030,0
|
|
20241219,145500,310841980,9030,9030,9030,9030,0
|
|
20241219,145400,310841980,9030,9030,9030,9030,47
|
|
20241219,145300,310417570,9030,9030,9030,9030,0
|
|
20241219,145200,310417570,9030,9020,9030,9020,15
|
|
20241219,145100,310282170,9020,9020,9020,9020,4
|
|
20241219,145000,310246090,9020,9020,9020,9020,0
|
|
20241219,144900,310246090,9020,9020,9020,9020,0
|
|
20241219,144800,310246090,9020,9060,9060,9020,62
|
|
20241219,144700,309686240,9020,9020,9020,9020,0
|
|
20241219,144600,309686240,9020,9020,9020,9020,0
|
|
20241219,144500,309686240,9020,9020,9020,9020,0
|
|
20241219,144400,309686240,9020,9020,9020,9020,505
|
|
20241219,144300,305131140,9020,9020,9020,9020,0
|
|
20241219,144200,305131140,9020,9030,9030,9020,409
|
|
20241219,144100,301441540,9040,9040,9040,9040,71
|
|
20241219,144000,300799700,9040,9040,9040,9040,0
|
|
20241219,143900,300799700,9040,9040,9040,9040,0
|
|
20241219,143800,300799700,9040,9050,9050,9040,97
|
|
20241219,143700,299921860,9070,9070,9070,9070,0
|
|
20241219,143600,299921860,9070,9070,9070,9070,0
|
|
20241219,143500,299921860,9070,9070,9070,9070,11
|
|
20241219,143400,299822090,9080,9080,9080,9080,0
|
|
20241219,143300,299822090,9080,9060,9080,9060,27
|
|
20241219,143200,299577190,9070,9070,9070,9070,0
|
|
20241219,143100,299577190,9070,9070,9070,9070,0
|
|
20241219,143000,299577190,9070,9070,9070,9070,0
|
|
20241219,142900,299577190,9070,9070,9070,9070,0
|
|
20241219,142800,299577190,9070,9070,9070,9070,980
|
|
20241219,142700,290688590,9080,9080,9080,9080,192
|
|
20241219,142600,288945230,9080,9080,9080,9080,0
|
|
20241219,142500,288945230,9080,9080,9080,9080,0
|
|
20241219,142400,288945230,9080,9080,9080,9080,1
|
|
20241219,142300,288936150,9080,9080,9080,9080,0
|
|
20241219,142200,288936150,9080,9080,9080,9080,0
|
|
20241219,142100,288936150,9080,9080,9080,9080,1
|
|
20241219,142000,288927070,9090,9090,9090,9090,1
|
|
20241219,141900,288917980,9080,9080,9080,9080,0
|
|
20241219,141800,288917980,9080,9090,9090,9080,550
|
|
20241219,141700,283923790,9090,9090,9090,9090,12
|
|
20241219,141600,283814710,9100,9090,9100,9090,99
|
|
20241219,141500,282913820,9090,9090,9090,9090,0
|
|
20241219,141400,282913820,9090,9090,9090,9090,0
|
|
20241219,141300,282913820,9090,9090,9090,9090,6
|
|
20241219,141200,282859280,9100,9100,9100,9100,0
|
|
20241219,141100,282859280,9100,9100,9100,9100,0
|
|
20241219,141000,282859280,9100,9100,9100,9100,0
|
|
20241219,140900,282859280,9100,9100,9100,9100,0
|
|
20241219,140800,282859280,9100,9100,9100,9100,0
|
|
20241219,140700,282859280,9100,9100,9100,9100,0
|
|
20241219,140600,282859280,9100,9100,9100,9100,94
|
|
20241219,140500,282003880,9100,9100,9100,9100,0
|
|
20241219,140400,282003880,9100,9100,9100,9100,0
|
|
20241219,140300,282003880,9100,9100,9100,9100,0
|
|
20241219,140200,282003880,9100,9100,9100,9100,0
|
|
20241219,140100,282003880,9100,9100,9100,9100,1
|
|
20241219,140000,281994780,9090,9090,9090,9090,45
|
|
20241219,135900,281585730,9080,9080,9080,9080,0
|
|
20241219,135800,281585730,9080,9080,9080,9080,0
|
|
20241219,135700,281585730,9080,9080,9080,9080,0
|
|
20241219,135600,281585730,9080,9080,9080,9080,0
|
|
20241219,135500,281585730,9080,9080,9080,9080,2
|
|
20241219,135400,281567570,9080,9080,9080,9080,0
|
|
20241219,135300,281567570,9080,9080,9080,9080,0
|
|
20241219,135200,281567570,9080,9080,9080,9080,0
|
|
20241219,135100,281567570,9080,9080,9080,9080,100
|
|
20241219,135000,280659570,9090,9090,9090,9090,0
|
|
20241219,134900,280659570,9090,9090,9090,9090,0
|
|
20241219,134800,280659570,9090,9090,9090,9090,0
|
|
20241219,134700,280659570,9090,9090,9090,9090,0
|
|
20241219,134600,280659570,9090,9090,9090,9090,60
|
|
20241219,134500,280114170,9080,9080,9080,9080,101
|
|
20241219,134400,279197090,9100,9100,9100,9100,0
|
|
20241219,134300,279197090,9100,9100,9100,9100,57
|
|
20241219,134200,278678390,9100,9100,9100,9100,0
|
|
20241219,134100,278678390,9100,9100,9100,9100,17
|
|
20241219,134000,278523690,9100,9100,9100,9100,0
|
|
20241219,133900,278523690,9100,9100,9100,9100,0
|
|
20241219,133800,278523690,9100,9100,9100,9100,0
|
|
20241219,133700,278523690,9100,9100,9100,9100,0
|
|
20241219,133600,278523690,9100,9090,9100,9090,86
|
|
20241219,133500,277741140,9090,9090,9090,9090,0
|
|
20241219,133400,277741140,9090,9090,9090,9090,23
|
|
20241219,133300,277532070,9090,9090,9090,9090,0
|
|
20241219,133200,277532070,9090,9090,9090,9090,0
|
|
20241219,133100,277532070,9090,9090,9090,9090,0
|
|
20241219,133000,277532070,9090,9090,9090,9090,0
|
|
20241219,132900,277532070,9090,9090,9090,9090,0
|
|
20241219,132800,277532070,9090,9080,9090,9080,17
|
|
20241219,132700,277377700,9090,9090,9090,9090,0
|
|
20241219,132600,277377700,9090,9090,9090,9090,63
|
|
20241219,132500,276805030,9090,9070,9090,9070,231
|
|
20241219,132400,274707600,9070,9070,9070,9070,0
|
|
20241219,132300,274707600,9070,9070,9070,9070,1
|
|
20241219,132200,274698530,9060,9060,9060,9060,0
|
|
20241219,132100,274698530,9060,9060,9060,9060,50
|
|
20241219,132000,274245530,9060,9060,9060,9060,1
|
|
20241219,131900,274236470,9070,9070,9070,9070,81
|
|
20241219,131800,273501800,9070,9070,9070,9070,0
|
|
20241219,131700,273501800,9070,9070,9070,9070,0
|
|
20241219,131600,273501800,9070,9070,9070,9070,0
|
|
20241219,131500,273501800,9070,9070,9070,9070,0
|
|
20241219,131400,273501800,9070,9070,9070,9070,0
|
|
20241219,131300,273501800,9070,9060,9070,9060,50
|
|
20241219,131200,273048610,9080,9080,9080,9080,0
|
|
20241219,131100,273048610,9080,9070,9080,9070,174
|
|
20241219,131000,271469170,9040,9040,9040,9040,0
|
|
20241219,130900,271469170,9040,9040,9040,9040,59
|
|
20241219,130800,270935810,9070,9070,9070,9070,0
|
|
20241219,130700,270935810,9070,9070,9070,9070,0
|
|
20241219,130600,270935810,9070,9070,9070,9070,22
|
|
20241219,130500,270736270,9070,9060,9070,9060,134
|
|
20241219,130400,269521330,9050,9050,9050,9050,0
|
|
20241219,130300,269521330,9050,9050,9050,9050,63
|
|
20241219,130200,268951180,9060,9060,9060,9060,0
|
|
20241219,130100,268951180,9060,9060,9060,9060,0
|
|
20241219,130000,268951180,9060,9060,9060,9060,61
|
|
20241219,125900,268398520,9050,9050,9050,9050,0
|
|
20241219,125800,268398520,9050,9050,9050,9050,44
|
|
20241219,125700,268000320,9060,9060,9060,9060,0
|
|
20241219,125600,268000320,9060,9060,9060,9060,0
|
|
20241219,125500,268000320,9060,9060,9060,9060,0
|
|
20241219,125400,268000320,9060,9060,9060,9060,0
|
|
20241219,125300,268000320,9060,9060,9060,9060,1
|
|
20241219,125200,267991260,9020,9040,9040,9020,12
|
|
20241219,125100,267882970,9050,9050,9050,9050,25
|
|
20241219,125000,267656720,9050,9050,9050,9050,0
|
|
20241219,124900,267656720,9050,9050,9050,9050,0
|
|
20241219,124800,267656720,9050,9050,9050,9050,1
|
|
20241219,124700,267647670,9050,9050,9050,9050,0
|
|
20241219,124600,267647670,9050,9050,9050,9050,0
|
|
20241219,124500,267647670,9050,9050,9050,9050,12
|
|
20241219,124400,267539070,9010,9010,9010,9010,0
|
|
20241219,124300,267539070,9010,9010,9010,9010,0
|
|
20241219,124200,267539070,9010,9010,9010,9010,0
|
|
20241219,124100,267539070,9010,9010,9010,9010,0
|
|
20241219,124000,267539070,9010,9010,9010,9010,0
|
|
20241219,123900,267539070,9010,9010,9010,9010,0
|
|
20241219,123800,267539070,9010,9020,9020,9010,300
|
|
20241219,123700,264835670,9020,9020,9020,9020,0
|
|
20241219,123600,264835670,9020,9020,9020,9020,0
|
|
20241219,123500,264835670,9020,9020,9020,9020,0
|
|
20241219,123400,264835670,9020,9020,9020,9020,0
|
|
20241219,123300,264835670,9020,9020,9020,9020,0
|
|
20241219,123200,264835670,9020,9020,9020,9020,0
|
|
20241219,123100,264835670,9020,9020,9020,9020,0
|
|
20241219,123000,264835670,9020,9020,9020,9020,300
|
|
20241219,122900,262129670,9010,9010,9010,9010,77
|
|
20241219,122800,261435900,9000,9000,9000,9000,204
|
|
20241219,122700,259599900,9010,9020,9020,9010,125
|
|
20241219,122600,258473640,9020,9020,9020,9020,129
|
|
20241219,122500,257310060,9040,9030,9040,9030,5
|
|
20241219,122400,257264880,9030,9030,9030,9030,0
|
|
20241219,122300,257264880,9030,9030,9030,9030,0
|
|
20241219,122200,257264880,9030,9030,9030,9030,0
|
|
20241219,122100,257264880,9030,9030,9030,9030,1
|
|
20241219,122000,257255850,9020,9020,9020,9020,1
|
|
20241219,121900,257246830,9020,9020,9020,9020,0
|
|
20241219,121800,257246830,9020,9020,9020,9020,59
|
|
20241219,121700,256714650,9020,9020,9030,9020,151
|
|
20241219,121600,255352510,9040,9040,9040,9040,0
|
|
20241219,121500,255352510,9040,9040,9040,9040,27
|
|
20241219,121400,255108430,9040,9040,9040,9040,0
|
|
20241219,121300,255108430,9040,9040,9040,9040,0
|
|
20241219,121200,255108430,9040,9040,9040,9040,29
|
|
20241219,121100,254846270,9040,9040,9040,9040,0
|
|
20241219,121000,254846270,9040,9040,9040,9040,1
|
|
20241219,120900,254837230,9030,9030,9030,9030,1
|
|
20241219,120800,254828200,9030,9030,9030,9030,91
|
|
20241219,120700,254006470,9030,9030,9030,9030,19
|
|
20241219,120600,253834900,9040,9040,9040,9040,151
|
|
20241219,120500,252469860,9040,9040,9040,9040,0
|
|
20241219,120400,252469860,9040,9040,9040,9040,1
|
|
20241219,120300,252460820,9050,9050,9050,9050,0
|
|
20241219,120200,252460820,9050,9050,9050,9050,0
|
|
20241219,120100,252460820,9050,9050,9050,9050,1
|
|
20241219,120000,252451770,9050,9030,9050,9030,6
|
|
20241219,115900,252397560,9030,9030,9050,9030,23
|
|
20241219,115800,252189470,9050,9040,9050,9030,172
|
|
20241219,115700,250635520,9030,9030,9030,9030,0
|
|
20241219,115600,250635520,9030,9030,9030,9030,0
|
|
20241219,115500,250635520,9030,9030,9030,9030,1
|
|
20241219,115400,250626490,9040,9040,9040,9040,0
|
|
20241219,115300,250626490,9040,9030,9040,9030,3
|
|
20241219,115200,250599390,9030,9030,9030,9030,7
|
|
20241219,115100,250536180,9030,9030,9030,9030,0
|
|
20241219,115000,250536180,9030,9030,9030,9030,0
|
|
20241219,114900,250536180,9030,9030,9030,9030,3
|
|
20241219,114800,250509090,9020,9020,9020,9020,0
|
|
20241219,114700,250509090,9020,9020,9020,9020,0
|
|
20241219,114600,250509090,9020,9020,9020,9020,0
|
|
20241219,114500,250509090,9020,9020,9020,9020,0
|
|
20241219,114400,250509090,9020,9020,9020,9020,0
|
|
20241219,114300,250509090,9020,9020,9020,9020,0
|
|
20241219,114200,250509090,9020,9020,9020,9020,0
|
|
20241219,114100,250509090,9020,9020,9020,9020,0
|
|
20241219,114000,250509090,9020,9020,9020,9020,27
|
|
20241219,113900,250265550,9030,9030,9030,9030,0
|
|
20241219,113800,250265550,9030,9030,9030,9030,0
|
|
20241219,113700,250265550,9030,9030,9030,9030,0
|
|
20241219,113600,250265550,9030,9030,9030,9030,0
|
|
20241219,113500,250265550,9030,9030,9040,9030,208
|
|
20241219,113400,248387150,9030,9030,9030,9030,0
|
|
20241219,113300,248387150,9030,9030,9030,9030,0
|
|
20241219,113200,248387150,9030,9030,9030,9030,61
|
|
20241219,113100,247836320,9040,9040,9040,9040,11
|
|
20241219,113000,247736880,9040,9040,9040,9040,0
|
|
20241219,112900,247736880,9040,9040,9040,9040,1
|
|
20241219,112800,247727840,9040,9040,9040,9040,100
|
|
20241219,112700,246823840,9040,9040,9040,9040,1
|
|
20241219,112600,246814800,9030,9030,9030,9030,0
|
|
20241219,112500,246814800,9030,9040,9040,9030,30
|
|
20241219,112400,246543620,9040,9040,9040,9040,0
|
|
20241219,112300,246543620,9040,9040,9040,9040,2
|
|
20241219,112200,246525540,9040,9030,9040,9030,17
|
|
20241219,112100,246371870,9030,9030,9030,9030,0
|
|
20241219,112000,246371870,9030,9030,9030,9030,12
|
|
20241219,111900,246263510,9020,9020,9020,9020,0
|
|
20241219,111800,246263510,9020,9020,9020,9020,2
|
|
20241219,111700,246245470,9030,9020,9030,8990,186
|
|
20241219,111600,244570240,9010,9010,9010,9010,0
|
|
20241219,111500,244570240,9010,9010,9010,9010,0
|
|
20241219,111400,244570240,9010,9000,9010,9000,3
|
|
20241219,111300,244543230,9000,9010,9010,8970,1399
|
|
20241219,111200,231976540,9020,9020,9020,9020,0
|
|
20241219,111100,231976540,9020,9020,9020,9020,26
|
|
20241219,111000,231742020,9030,9030,9030,9030,0
|
|
20241219,110900,231742020,9030,9030,9030,9030,0
|
|
20241219,110800,231742020,9030,9030,9030,9030,0
|
|
20241219,110700,231742020,9030,9030,9030,9030,1
|
|
20241219,110600,231732990,9040,9030,9040,9030,61
|
|
20241219,110500,231181710,9010,9010,9010,9010,0
|
|
20241219,110400,231181710,9010,9010,9010,9010,1
|
|
20241219,110300,231172700,9010,9010,9080,9000,222
|
|
20241219,110200,229167290,9020,9020,9080,9020,61
|
|
20241219,110100,228614130,9020,9010,9080,9010,58
|
|
20241219,110000,228089050,9020,9020,9020,9000,54
|
|
20241219,105900,227602190,9030,9030,9030,9030,0
|
|
20241219,105800,227602190,9030,9030,9030,9030,59
|
|
20241219,105700,227069420,9090,9090,9090,9090,0
|
|
20241219,105600,227069420,9090,9090,9090,9090,1
|
|
20241219,105500,227060330,9030,9030,9030,9030,0
|
|
20241219,105400,227060330,9030,9030,9030,9030,0
|
|
20241219,105300,227060330,9030,9030,9030,9030,1
|
|
20241219,105200,227051300,9060,9060,9060,9060,0
|
|
20241219,105100,227051300,9060,9060,9060,9060,0
|
|
20241219,105000,227051300,9060,9080,9130,9050,205
|
|
20241219,104900,225189880,9120,9120,9120,9120,0
|
|
20241219,104800,225189880,9120,9020,9120,9020,514
|
|
20241219,104700,220521390,9020,9020,9020,9020,13
|
|
20241219,104600,220404130,9010,9000,9010,9000,13
|
|
20241219,104500,220287120,9000,9000,9000,9000,197
|
|
20241219,104400,218514120,9000,9000,9000,9000,4
|
|
20241219,104300,218478120,9000,9000,9000,9000,7
|
|
20241219,104200,218415120,8990,8990,8990,8990,0
|
|
20241219,104100,218415120,8990,8990,8990,8990,1
|
|
20241219,104000,218406130,9000,9000,9000,9000,3
|
|
20241219,103900,218379130,9000,9000,9000,9000,6
|
|
20241219,103800,218325130,9000,9000,9000,9000,7
|
|
20241219,103700,218262130,9000,8990,9000,8990,116
|
|
20241219,103600,217218260,8980,8970,8990,8970,20
|
|
20241219,103500,217038670,8970,8940,9000,8940,511
|
|
20241219,103400,212465090,8970,8940,8970,8940,5
|
|
20241219,103300,212420330,8940,8940,8940,8940,0
|
|
20241219,103200,212420330,8940,8930,8940,8930,4
|
|
20241219,103100,212384590,8930,8960,8960,8930,2251
|
|
20241219,103000,192269200,8960,8970,8970,8960,1297
|
|
20241219,102900,180641300,8970,8970,8970,8970,21
|
|
20241219,102800,180452930,8970,8980,8980,8970,160
|
|
20241219,102700,179017180,8980,8980,8980,8980,66
|
|
20241219,102600,178424500,8970,8990,8990,8970,262
|
|
20241219,102500,176072160,8990,8990,8990,8990,0
|
|
20241219,102400,176072160,8990,8990,8990,8990,0
|
|
20241219,102300,176072160,8990,8990,8990,8990,64
|
|
20241219,102200,175496800,8990,8990,8990,8980,802
|
|
20241219,102100,168288270,9000,9000,9000,9000,10
|
|
20241219,102000,168198270,9000,9010,9010,9000,330
|
|
20241219,101900,165228120,9010,9010,9010,9010,0
|
|
20241219,101800,165228120,9010,9010,9010,9010,0
|
|
20241219,101700,165228120,9010,9010,9010,9010,0
|
|
20241219,101600,165228120,9010,9020,9020,9010,24
|
|
20241219,101500,165011840,9020,9020,9020,9020,3
|
|
20241219,101400,164984780,9020,9020,9020,9020,7
|
|
20241219,101300,164921640,9020,9020,9020,9020,0
|
|
20241219,101200,164921640,9020,9030,9030,9020,79
|
|
20241219,101100,164208320,9040,9040,9040,9040,0
|
|
20241219,101000,164208320,9040,9040,9040,9040,1
|
|
20241219,100900,164199280,9030,9030,9030,9030,0
|
|
20241219,100800,164199280,9030,9030,9030,9030,0
|
|
20241219,100700,164199280,9030,9030,9030,9030,3
|
|
20241219,100600,164172190,9040,9040,9040,9040,2
|
|
20241219,100500,164154110,9030,9030,9030,9030,0
|
|
20241219,100400,164154110,9030,9030,9030,9030,0
|
|
20241219,100300,164154110,9030,9030,9030,9030,17
|
|
20241219,100200,164000600,9020,9010,9020,9010,7
|
|
20241219,100100,163937510,9010,9010,9010,9010,3
|
|
20241219,100000,163910480,9000,9000,9000,8990,13
|
|
20241219,095900,163793560,9000,9000,9000,9000,293
|
|
20241219,095800,161156560,9000,9000,9000,9000,197
|
|
20241219,095700,159383560,9000,9000,9000,9000,56
|
|
20241219,095600,158879560,9010,9010,9010,9010,0
|
|
20241219,095500,158879560,9010,9000,9010,9000,51
|
|
20241219,095400,158420350,8990,9020,9020,8990,1301
|
|
20241219,095300,146709890,9020,9020,9020,9020,0
|
|
20241219,095200,146709890,9020,9020,9020,9020,6
|
|
20241219,095100,146655770,9020,9020,9020,9020,192
|
|
20241219,095000,144923930,9020,9020,9020,9020,0
|
|
20241219,094900,144923930,9020,9020,9020,9020,0
|
|
20241219,094800,144923930,9020,9020,9020,9020,164
|
|
20241219,094700,143444650,9020,9050,9050,9020,174
|
|
20241219,094600,141874690,9050,9030,9050,9030,453
|
|
20241219,094500,137784060,9040,9040,9040,9040,10
|
|
20241219,094400,137693660,9040,9080,9080,9040,785
|
|
20241219,094300,130594000,9080,9080,9080,9080,4
|
|
20241219,094200,130557680,9050,9080,9080,9050,138
|
|
20241219,094100,129307640,9080,9080,9080,9080,2
|
|
20241219,094000,129289480,9080,9060,9080,9060,16
|
|
20241219,093900,129144460,9070,9070,9070,9070,0
|
|
20241219,093800,129144460,9070,9070,9070,9070,1
|
|
20241219,093700,129135390,9070,9070,9070,9070,10
|
|
20241219,093600,129044690,9070,9060,9070,9060,100
|
|
20241219,093500,128138430,9050,9070,9070,9050,21
|
|
20241219,093400,127948080,9090,9070,9090,9070,100
|
|
20241219,093300,127040100,9040,9040,9040,9040,0
|
|
20241219,093200,127040100,9040,9040,9040,9040,0
|
|
20241219,093100,127040100,9040,9050,9050,9040,33
|
|
20241219,093000,126741550,9080,9080,9080,9080,0
|
|
20241219,092900,126741550,9080,9060,9080,9060,1531
|
|
20241219,092800,112855650,9050,9050,9050,9050,0
|
|
20241219,092700,112855650,9050,9060,9060,9050,1742
|
|
20241219,092600,97089530,9090,9090,9090,9090,2
|
|
20241219,092500,97071350,9040,9040,9040,9040,0
|
|
20241219,092400,97071350,9040,9040,9040,9040,0
|
|
20241219,092300,97071350,9040,9040,9040,9040,0
|
|
20241219,092200,97071350,9040,9040,9040,9040,208
|
|
20241219,092100,95191030,9030,9030,9030,9030,29
|
|
20241219,092000,94929160,9030,9030,9030,9030,200
|
|
20241219,091900,93123160,9030,9030,9030,9020,650
|
|
20241219,091800,87253760,9040,9040,9040,9040,11
|
|
20241219,091700,87154320,9030,9030,9040,9030,36
|
|
20241219,091600,86829230,9070,9050,9070,9030,1471
|
|
20241219,091500,73545380,9050,9020,9050,9010,1450
|
|
20241219,091400,60478640,9010,9010,9020,9010,930
|
|
20241219,091300,52099130,9010,9020,9020,9010,11
|
|
20241219,091200,52000000,9010,9010,9010,9010,1
|
|
20241219,091100,51990990,9010,9040,9050,9010,300
|
|
20241219,091000,49279510,9080,9070,9080,9050,98
|
|
20241219,090900,48390400,9090,9070,9090,9070,51
|
|
20241219,090800,47927380,9080,9060,9080,9060,30
|
|
20241219,090700,47655080,9060,9060,9060,9060,51
|
|
20241219,090600,47193020,9040,9020,9040,9010,377
|
|
20241219,090500,43791120,9020,9010,9020,8990,357
|
|
20241219,090400,40573560,9020,8970,9020,8970,458
|
|
20241219,090300,36456800,8970,8970,8990,8960,1164
|
|
20241219,090200,26013410,8960,8920,8960,8920,1010
|
|
20241219,090100,16994560,8860,8860,8860,8860,0
|
|
20241219,090000,16994560,8860,8950,8950,8860,1901
|