579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,183600,283221400,9000,9000,9000,9000,1269
|
|
20241202,183500,283221400,9000,9000,9000,9000,0
|
|
20241202,183400,283221400,9000,9000,9000,9000,0
|
|
20241202,183300,283221400,9000,9000,9000,9000,0
|
|
20241202,183200,283221400,9000,9000,9000,9000,0
|
|
20241202,183100,283221400,9000,9000,9000,9000,0
|
|
20241202,183000,283221400,9000,9000,9000,9000,0
|
|
20241202,182900,283221400,9000,9000,9000,9000,0
|
|
20241202,182800,283221400,9000,9000,9000,9000,0
|
|
20241202,182700,283221400,9000,9000,9000,9000,0
|
|
20241202,182600,283221400,9000,9000,9000,9000,0
|
|
20241202,182500,283221400,9000,9000,9000,9000,0
|
|
20241202,182400,283221400,9000,9000,9000,9000,0
|
|
20241202,182300,283221400,9000,9000,9000,9000,0
|
|
20241202,182200,283221400,9000,9000,9000,9000,0
|
|
20241202,182100,283221400,9000,9000,9000,9000,0
|
|
20241202,182000,283221400,9000,9000,9000,9000,0
|
|
20241202,181900,283221400,9000,9000,9000,9000,0
|
|
20241202,181800,283221400,9000,9000,9000,9000,0
|
|
20241202,181700,283221400,9000,9000,9000,9000,0
|
|
20241202,181600,283221400,9000,9000,9000,9000,0
|
|
20241202,181500,283221400,9000,9000,9000,9000,0
|
|
20241202,181400,283221400,9000,9000,9000,9000,0
|
|
20241202,181300,283221400,9000,9000,9000,9000,0
|
|
20241202,181200,283221400,9000,9000,9000,9000,0
|
|
20241202,181100,283221400,9000,9000,9000,9000,0
|
|
20241202,181000,283221400,9000,9000,9000,9000,0
|
|
20241202,180900,283221400,9000,9000,9000,9000,0
|
|
20241202,180800,283221400,9000,9000,9000,9000,0
|
|
20241202,180700,283221400,9000,9000,9000,9000,0
|
|
20241202,180600,283221400,9000,9000,9000,9000,1269
|
|
20241202,180500,283221400,9000,9000,9000,9000,0
|
|
20241202,180400,283221400,9000,9000,9000,9000,0
|
|
20241202,180300,283221400,9000,9000,9000,9000,0
|
|
20241202,180200,283221400,9000,9000,9000,9000,0
|
|
20241202,180100,283221400,9000,9000,9000,9000,0
|
|
20241202,180000,283221400,9000,9000,9000,9000,0
|
|
20241202,175900,283221400,9000,9000,9000,9000,0
|
|
20241202,175800,283221400,9000,9000,9000,9000,0
|
|
20241202,175700,283221400,9000,9000,9000,9000,0
|
|
20241202,175600,283221400,9000,9000,9000,9000,0
|
|
20241202,175500,283221400,9000,9000,9000,9000,0
|
|
20241202,175400,283221400,9000,9000,9000,9000,0
|
|
20241202,175300,283221400,9000,9000,9000,9000,0
|
|
20241202,175200,283221400,9000,9000,9000,9000,0
|
|
20241202,175100,283221400,9000,9000,9000,9000,0
|
|
20241202,175000,283221400,9000,9000,9000,9000,0
|
|
20241202,174900,283221400,9000,9000,9000,9000,0
|
|
20241202,174800,283221400,9000,9000,9000,9000,0
|
|
20241202,174700,283221400,9000,9000,9000,9000,0
|
|
20241202,174600,283221400,9000,9000,9000,9000,0
|
|
20241202,174500,283221400,9000,9000,9000,9000,0
|
|
20241202,174400,283221400,9000,9000,9000,9000,0
|
|
20241202,174300,283221400,9000,9000,9000,9000,0
|
|
20241202,174200,283221400,9000,9000,9000,9000,0
|
|
20241202,174100,283221400,9000,9000,9000,9000,0
|
|
20241202,174000,283221400,9000,9000,9000,9000,0
|
|
20241202,173900,283221400,9000,9000,9000,9000,0
|
|
20241202,173800,283221400,9000,9000,9000,9000,0
|
|
20241202,173700,283221400,9000,9000,9000,9000,0
|
|
20241202,173600,283221400,9000,9000,9000,9000,1269
|
|
20241202,173500,283221400,9000,9000,9000,9000,0
|
|
20241202,173400,283221400,9000,9000,9000,9000,0
|
|
20241202,173300,283221400,9000,9000,9000,9000,0
|
|
20241202,173200,283221400,9000,9000,9000,9000,0
|
|
20241202,173100,283221400,9000,9000,9000,9000,0
|
|
20241202,173000,283221400,9000,9000,9000,9000,0
|
|
20241202,172900,283221400,9000,9000,9000,9000,0
|
|
20241202,172800,283221400,9000,9000,9000,9000,0
|
|
20241202,172700,283221400,9000,9000,9000,9000,0
|
|
20241202,172600,283221400,9000,9000,9000,9000,0
|
|
20241202,172500,283221400,9000,9000,9000,9000,0
|
|
20241202,172400,283221400,9000,9000,9000,9000,0
|
|
20241202,172300,283221400,9000,9000,9000,9000,0
|
|
20241202,172200,283221400,9000,9000,9000,9000,0
|
|
20241202,172100,283221400,9000,9000,9000,9000,0
|
|
20241202,172000,283221400,9000,9000,9000,9000,0
|
|
20241202,171900,283221400,9000,9000,9000,9000,0
|
|
20241202,171800,283221400,9000,9000,9000,9000,0
|
|
20241202,171700,283221400,9000,9000,9000,9000,0
|
|
20241202,171600,283221400,9000,9000,9000,9000,0
|
|
20241202,171500,283221400,9000,9000,9000,9000,0
|
|
20241202,171400,283221400,9000,9000,9000,9000,0
|
|
20241202,171300,283221400,9000,9000,9000,9000,0
|
|
20241202,171200,283221400,9000,9000,9000,9000,0
|
|
20241202,171100,283221400,9000,9000,9000,9000,0
|
|
20241202,171000,283221400,9000,9000,9000,9000,0
|
|
20241202,170900,283221400,9000,9000,9000,9000,0
|
|
20241202,170800,283221400,9000,9000,9000,9000,0
|
|
20241202,170700,283221400,9000,9000,9000,9000,0
|
|
20241202,170600,283221400,9000,9000,9000,9000,1269
|
|
20241202,170500,283221400,9000,9000,9000,9000,0
|
|
20241202,170400,283221400,9000,9000,9000,9000,0
|
|
20241202,170300,283221400,9000,9000,9000,9000,0
|
|
20241202,170200,283221400,9000,9000,9000,9000,0
|
|
20241202,170100,283221400,9000,9000,9000,9000,0
|
|
20241202,170000,283221400,9000,9000,9000,9000,0
|
|
20241202,165900,283221400,9000,9000,9000,9000,0
|
|
20241202,165800,283221400,9000,9000,9000,9000,0
|
|
20241202,165700,283221400,9000,9000,9000,9000,0
|
|
20241202,165600,283221400,9000,9000,9000,9000,0
|
|
20241202,165500,283221400,9000,9000,9000,9000,0
|
|
20241202,165400,283221400,9000,9000,9000,9000,0
|
|
20241202,165300,283221400,9000,9000,9000,9000,0
|
|
20241202,165200,283221400,9000,9000,9000,9000,0
|
|
20241202,165100,283221400,9000,9000,9000,9000,0
|
|
20241202,165000,283221400,9000,9000,9000,9000,0
|
|
20241202,164900,283221400,9000,9000,9000,9000,0
|
|
20241202,164800,283221400,9000,9000,9000,9000,0
|
|
20241202,164700,283221400,9000,9000,9000,9000,0
|
|
20241202,164600,283221400,9000,9000,9000,9000,0
|
|
20241202,164500,283221400,9000,9000,9000,9000,0
|
|
20241202,164400,283221400,9000,9000,9000,9000,0
|
|
20241202,164300,283221400,9000,9000,9000,9000,0
|
|
20241202,164200,283221400,9000,9000,9000,9000,0
|
|
20241202,164100,283221400,9000,9000,9000,9000,0
|
|
20241202,164000,283221400,9000,9000,9000,9000,0
|
|
20241202,163900,283221400,9000,9000,9000,9000,0
|
|
20241202,163800,283221400,9000,9000,9000,9000,0
|
|
20241202,163700,283221400,9000,9000,9000,9000,0
|
|
20241202,163600,283221400,9000,9000,9000,9000,1269
|
|
20241202,163500,283221400,9000,9000,9000,9000,0
|
|
20241202,163400,283221400,9000,9000,9000,9000,0
|
|
20241202,163300,283221400,9000,9000,9000,9000,0
|
|
20241202,163200,283221400,9000,9000,9000,9000,0
|
|
20241202,163100,283221400,9000,9000,9000,9000,0
|
|
20241202,163000,283221400,9000,9000,9000,9000,0
|
|
20241202,162900,283221400,9000,9000,9000,9000,0
|
|
20241202,162800,283221400,9000,9000,9000,9000,0
|
|
20241202,162700,283221400,9000,9000,9000,9000,0
|
|
20241202,162600,283221400,9000,9000,9000,9000,0
|
|
20241202,162500,283221400,9000,9000,9000,9000,0
|
|
20241202,162400,283221400,9000,9000,9000,9000,0
|
|
20241202,162300,283221400,9000,9000,9000,9000,0
|
|
20241202,162200,283221400,9000,9000,9000,9000,0
|
|
20241202,162100,283221400,9000,9000,9000,9000,0
|
|
20241202,162000,283221400,9000,9000,9000,9000,0
|
|
20241202,161900,283221400,9000,9000,9000,9000,0
|
|
20241202,161800,283221400,9000,9000,9000,9000,0
|
|
20241202,161700,283221400,9000,9000,9000,9000,0
|
|
20241202,161600,283221400,9000,9000,9000,9000,0
|
|
20241202,161500,283221400,9000,9000,9000,9000,0
|
|
20241202,161400,283221400,9000,9000,9000,9000,0
|
|
20241202,161300,283221400,9000,9000,9000,9000,0
|
|
20241202,161200,283221400,9000,9000,9000,9000,0
|
|
20241202,161100,283221400,9000,9000,9000,9000,0
|
|
20241202,161000,283221400,9000,9000,9000,9000,0
|
|
20241202,160900,283221400,9000,9000,9000,9000,0
|
|
20241202,160800,283221400,9000,9000,9000,9000,0
|
|
20241202,160700,283221400,9000,9000,9000,9000,0
|
|
20241202,160600,283221400,9000,9000,9000,9000,1269
|
|
20241202,160500,283221400,9000,9000,9000,9000,0
|
|
20241202,160400,283221400,9000,9000,9000,9000,0
|
|
20241202,160300,283221400,9000,9000,9000,9000,0
|
|
20241202,160200,283221400,9000,9000,9000,9000,0
|
|
20241202,160100,283221400,9000,9000,9000,9000,0
|
|
20241202,160000,283221400,9000,9000,9000,9000,0
|
|
20241202,155900,283221400,9000,9000,9000,9000,0
|
|
20241202,155800,283221400,9000,9000,9000,9000,0
|
|
20241202,155700,283221400,9000,9000,9000,9000,0
|
|
20241202,155600,283221400,9000,9000,9000,9000,0
|
|
20241202,155500,283221400,9000,9000,9000,9000,0
|
|
20241202,155400,283221400,9000,9000,9000,9000,0
|
|
20241202,155300,283221400,9000,9000,9000,9000,0
|
|
20241202,155200,283221400,9000,9000,9000,9000,0
|
|
20241202,155100,283221400,9000,9000,9000,9000,0
|
|
20241202,155000,283221400,9000,9000,9000,9000,0
|
|
20241202,154900,283221400,9000,9000,9000,9000,0
|
|
20241202,154800,283221400,9000,9000,9000,9000,0
|
|
20241202,154700,283221400,9000,9000,9000,9000,0
|
|
20241202,154600,283221400,9000,9000,9000,9000,0
|
|
20241202,154500,283221400,9000,9000,9000,9000,0
|
|
20241202,154400,283221400,9000,9000,9000,9000,0
|
|
20241202,154300,283221400,9000,9000,9000,9000,0
|
|
20241202,154200,283221400,9000,9000,9000,9000,0
|
|
20241202,154100,283221400,9000,9000,9000,9000,0
|
|
20241202,154000,283221400,9000,9000,9000,9000,0
|
|
20241202,153900,283221400,9000,9000,9000,9000,0
|
|
20241202,153800,283221400,9000,9000,9000,9000,0
|
|
20241202,153700,283221400,9000,9000,9000,9000,0
|
|
20241202,153600,283221400,9000,9000,9000,9000,1269
|
|
20241202,153500,283221400,9000,9000,9000,9000,0
|
|
20241202,153400,283221400,9000,9000,9000,9000,0
|
|
20241202,153300,283221400,9000,9000,9000,9000,0
|
|
20241202,153200,283221400,9000,9000,9000,9000,0
|
|
20241202,153100,283221400,9000,9000,9000,9000,0
|
|
20241202,153000,283221400,9000,9000,9000,9000,1269
|
|
20241202,152900,271800400,9010,9010,9010,9010,0
|
|
20241202,152800,271800400,9010,9010,9010,9010,0
|
|
20241202,152700,271800400,9010,9010,9010,9010,0
|
|
20241202,152600,271800400,9010,9010,9010,9010,0
|
|
20241202,152500,271800400,9010,9010,9010,9010,0
|
|
20241202,152400,271800400,9010,9010,9010,9010,0
|
|
20241202,152300,271800400,9010,9010,9010,9010,0
|
|
20241202,152200,271800400,9010,9010,9010,9010,0
|
|
20241202,152100,271800400,9010,9010,9010,9010,0
|
|
20241202,152000,271800400,9010,9010,9010,9010,0
|
|
20241202,151900,271800400,9010,9010,9010,9010,0
|
|
20241202,151800,271800400,9010,9010,9010,9010,1
|
|
20241202,151700,271791390,9010,9010,9010,9010,9
|
|
20241202,151600,271710300,9020,9020,9020,9020,2
|
|
20241202,151500,271692260,9020,9020,9020,9020,1
|
|
20241202,151400,271683240,9020,9020,9020,9020,0
|
|
20241202,151300,271683240,9020,9010,9020,9010,13
|
|
20241202,151200,271566100,9010,9010,9010,9010,116
|
|
20241202,151100,270520940,9020,9020,9020,9020,0
|
|
20241202,151000,270520940,9020,9020,9020,9020,0
|
|
20241202,150900,270520940,9020,9020,9020,9020,1
|
|
20241202,150800,270511920,9010,9010,9010,9010,0
|
|
20241202,150700,270511920,9010,9010,9010,9010,0
|
|
20241202,150600,270511920,9010,9010,9010,9010,2
|
|
20241202,150500,270493900,9020,9020,9020,9020,0
|
|
20241202,150400,270493900,9020,9020,9020,9020,1
|
|
20241202,150300,270484880,9020,9020,9020,9020,1
|
|
20241202,150200,270475860,9020,9020,9020,9020,0
|
|
20241202,150100,270475860,9020,9010,9020,9010,22
|
|
20241202,150000,270277550,9010,9020,9020,9000,56
|
|
20241202,145900,269773220,9010,9010,9010,9010,300
|
|
20241202,145800,267070220,9020,9020,9020,9020,0
|
|
20241202,145700,267070220,9020,9020,9020,9020,0
|
|
20241202,145600,267070220,9020,9020,9020,9020,10
|
|
20241202,145500,266980020,9010,9010,9010,9010,0
|
|
20241202,145400,266980020,9010,9010,9010,9010,0
|
|
20241202,145300,266980020,9010,9010,9010,9010,1
|
|
20241202,145200,266971010,9000,9000,9000,9000,10
|
|
20241202,145100,266881010,9020,9020,9020,9020,0
|
|
20241202,145000,266881010,9020,9020,9020,9020,0
|
|
20241202,144900,266881010,9020,9000,9020,9000,173
|
|
20241202,144800,265323920,9010,9010,9010,9010,61
|
|
20241202,144700,264774310,9010,9010,9010,9010,1001
|
|
20241202,144600,255755300,9010,9010,9010,9010,0
|
|
20241202,144500,255755300,9010,9010,9010,9010,0
|
|
20241202,144400,255755300,9010,9010,9010,9010,0
|
|
20241202,144300,255755300,9010,9010,9010,9010,49
|
|
20241202,144200,255313810,9020,9020,9020,9020,0
|
|
20241202,144100,255313810,9020,9030,9030,9010,570
|
|
20241202,144000,250178080,9030,9010,9090,9010,1171
|
|
20241202,143900,239602310,9010,9010,9010,9010,22
|
|
20241202,143800,239404090,9010,9000,9010,9000,60
|
|
20241202,143700,238863700,9010,9010,9010,9010,0
|
|
20241202,143600,238863700,9010,9010,9010,9010,0
|
|
20241202,143500,238863700,9010,9010,9010,9010,0
|
|
20241202,143400,238863700,9010,9010,9010,9010,0
|
|
20241202,143300,238863700,9010,9010,9010,9010,0
|
|
20241202,143200,238863700,9010,9010,9010,9010,0
|
|
20241202,143100,238863700,9010,9010,9010,9010,0
|
|
20241202,143000,238863700,9010,9010,9010,9010,111
|
|
20241202,142900,237863590,9010,9010,9010,9010,227
|
|
20241202,142800,235818320,9010,9020,9020,9010,359
|
|
20241202,142700,232581920,9010,9010,9010,9010,0
|
|
20241202,142600,232581920,9010,9010,9010,9010,0
|
|
20241202,142500,232581920,9010,9010,9010,9010,0
|
|
20241202,142400,232581920,9010,9010,9010,9010,0
|
|
20241202,142300,232581920,9010,9010,9010,9010,0
|
|
20241202,142200,232581920,9010,9010,9010,9010,0
|
|
20241202,142100,232581920,9010,9010,9010,9010,0
|
|
20241202,142000,232581920,9010,9010,9010,9010,0
|
|
20241202,141900,232581920,9010,9010,9010,9010,0
|
|
20241202,141800,232581920,9010,9010,9010,9010,0
|
|
20241202,141700,232581920,9010,9010,9010,9010,0
|
|
20241202,141600,232581920,9010,9010,9010,9010,10
|
|
20241202,141500,232491820,9040,9040,9040,9040,0
|
|
20241202,141400,232491820,9040,9040,9040,9040,0
|
|
20241202,141300,232491820,9040,9030,9040,9010,17
|
|
20241202,141200,232338410,9020,9020,9020,9020,41
|
|
20241202,141100,231968590,9030,9030,9030,9030,0
|
|
20241202,141000,231968590,9030,9030,9030,9030,0
|
|
20241202,140900,231968590,9030,9030,9040,9030,23
|
|
20241202,140800,231760710,9030,9030,9030,9030,0
|
|
20241202,140700,231760710,9030,9030,9030,9030,0
|
|
20241202,140600,231760710,9030,9030,9030,9030,0
|
|
20241202,140500,231760710,9030,9030,9030,9030,0
|
|
20241202,140400,231760710,9030,9030,9030,9030,0
|
|
20241202,140300,231760710,9030,9020,9030,9020,2
|
|
20241202,140200,231742660,9050,9050,9050,9050,0
|
|
20241202,140100,231742660,9050,9040,9050,9010,604
|
|
20241202,140000,226290670,9050,9050,9050,9050,0
|
|
20241202,135900,226290670,9050,9050,9050,9050,0
|
|
20241202,135800,226290670,9050,9050,9050,9050,0
|
|
20241202,135700,226290670,9050,9050,9050,9050,0
|
|
20241202,135600,226290670,9050,9050,9050,9050,0
|
|
20241202,135500,226290670,9050,9050,9050,9050,0
|
|
20241202,135400,226290670,9050,9050,9050,9050,0
|
|
20241202,135300,226290670,9050,9040,9050,9040,2
|
|
20241202,135200,226272580,9050,9050,9050,9050,0
|
|
20241202,135100,226272580,9050,9050,9050,9050,0
|
|
20241202,135000,226272580,9050,9040,9050,9040,2
|
|
20241202,134900,226254490,9050,9050,9050,9050,0
|
|
20241202,134800,226254490,9050,9050,9050,9050,0
|
|
20241202,134700,226254490,9050,9040,9050,9040,4
|
|
20241202,134600,226218310,9050,9050,9050,9050,0
|
|
20241202,134500,226218310,9050,9040,9050,9040,2
|
|
20241202,134400,226200220,9050,9050,9050,9050,1
|
|
20241202,134300,226191170,9030,9030,9030,9030,1
|
|
20241202,134200,226182140,9040,9040,9040,9040,0
|
|
20241202,134100,226182140,9040,9040,9040,9040,0
|
|
20241202,134000,226182140,9040,9020,9040,9020,200
|
|
20241202,133900,224376430,9020,9020,9020,9020,223
|
|
20241202,133800,222364970,9020,9010,9020,9000,502
|
|
20241202,133700,217846450,9010,9010,9010,9010,0
|
|
20241202,133600,217846450,9010,9010,9020,9000,1188
|
|
20241202,133500,207150970,9010,9010,9010,9010,0
|
|
20241202,133400,207150970,9010,9010,9010,9010,0
|
|
20241202,133300,207150970,9010,9010,9010,9010,30
|
|
20241202,133200,206880670,9020,9020,9020,9020,0
|
|
20241202,133100,206880670,9020,9020,9020,9020,0
|
|
20241202,133000,206880670,9020,9020,9020,9020,1
|
|
20241202,132900,206871650,9020,9020,9020,9020,0
|
|
20241202,132800,206871650,9020,9020,9020,9020,0
|
|
20241202,132700,206871650,9020,9020,9020,9020,30
|
|
20241202,132600,206601050,9020,9020,9020,9020,0
|
|
20241202,132500,206601050,9020,9020,9020,9020,1
|
|
20241202,132400,206592030,9000,9000,9000,9000,0
|
|
20241202,132300,206592030,9000,9010,9010,9000,22
|
|
20241202,132200,206393910,9010,9010,9010,9010,2
|
|
20241202,132100,206375890,9000,9000,9000,9000,0
|
|
20241202,132000,206375890,9000,9000,9000,9000,0
|
|
20241202,131900,206375890,9000,9000,9000,9000,0
|
|
20241202,131800,206375890,9000,9000,9000,9000,0
|
|
20241202,131700,206375890,9000,9000,9000,9000,0
|
|
20241202,131600,206375890,9000,9000,9000,9000,0
|
|
20241202,131500,206375890,9000,9000,9000,9000,0
|
|
20241202,131400,206375890,9000,9000,9000,9000,92
|
|
20241202,131300,205547890,9000,9000,9000,9000,0
|
|
20241202,131200,205547890,9000,9000,9000,9000,0
|
|
20241202,131100,205547890,9000,9000,9000,9000,0
|
|
20241202,131000,205547890,9000,9000,9000,9000,193
|
|
20241202,130900,203810890,9000,9000,9000,9000,0
|
|
20241202,130800,203810890,9000,9000,9000,9000,0
|
|
20241202,130700,203810890,9000,9000,9000,9000,116
|
|
20241202,130600,202766890,9000,9000,9000,9000,0
|
|
20241202,130500,202766890,9000,9000,9000,9000,0
|
|
20241202,130400,202766890,9000,9000,9000,9000,0
|
|
20241202,130300,202766890,9000,9000,9000,9000,0
|
|
20241202,130200,202766890,9000,9000,9000,9000,0
|
|
20241202,130100,202766890,9000,9000,9000,9000,400
|
|
20241202,130000,199166890,9000,9000,9000,9000,11
|
|
20241202,125900,199067890,9020,9000,9020,9000,91
|
|
20241202,125800,198248870,9000,9000,9000,9000,316
|
|
20241202,125700,195404870,9020,9020,9020,9020,3
|
|
20241202,125600,195377810,9010,9010,9010,9010,0
|
|
20241202,125500,195377810,9010,9010,9010,9010,374
|
|
20241202,125400,192008070,9020,9020,9020,9020,0
|
|
20241202,125300,192008070,9020,9020,9020,9020,0
|
|
20241202,125200,192008070,9020,9020,9020,9020,0
|
|
20241202,125100,192008070,9020,9020,9020,9020,1
|
|
20241202,125000,191999050,9010,9010,9010,9010,1
|
|
20241202,124900,191990040,9010,9010,9030,9010,444
|
|
20241202,124800,187989580,9030,9030,9030,9030,7
|
|
20241202,124700,187926370,9010,9010,9010,9010,0
|
|
20241202,124600,187926370,9010,9010,9010,9010,603
|
|
20241202,124500,182493340,9010,9010,9010,9010,0
|
|
20241202,124400,182493340,9010,9010,9010,9010,130
|
|
20241202,124300,181322040,9020,9020,9020,9020,293
|
|
20241202,124200,178679180,9020,9020,9020,9020,300
|
|
20241202,124100,175973180,9020,9020,9020,9020,11
|
|
20241202,124000,175873960,9020,9020,9020,9020,0
|
|
20241202,123900,175873960,9020,9020,9020,9020,170
|
|
20241202,123800,174340560,9020,9020,9020,9020,0
|
|
20241202,123700,174340560,9020,9020,9020,9020,220
|
|
20241202,123600,172356160,9020,9020,9020,9020,200
|
|
20241202,123500,170552160,9020,9020,9020,9020,0
|
|
20241202,123400,170552160,9020,9020,9020,9020,0
|
|
20241202,123300,170552160,9020,9020,9020,9020,0
|
|
20241202,123200,170552160,9020,9020,9020,9020,0
|
|
20241202,123100,170552160,9020,9020,9020,9020,0
|
|
20241202,123000,170552160,9020,9020,9020,9020,11
|
|
20241202,122900,170452940,9030,9030,9030,9030,315
|
|
20241202,122800,167608490,9030,9030,9030,9030,20
|
|
20241202,122700,167427890,9030,9040,9040,9030,36
|
|
20241202,122600,167102800,9030,9030,9030,9030,0
|
|
20241202,122500,167102800,9030,9030,9030,9030,0
|
|
20241202,122400,167102800,9030,9030,9030,9030,6
|
|
20241202,122300,167048620,9050,9050,9050,9050,0
|
|
20241202,122200,167048620,9050,9050,9050,9050,0
|
|
20241202,122100,167048620,9050,9050,9050,9050,0
|
|
20241202,122000,167048620,9050,9040,9080,9030,236
|
|
20241202,121900,164915340,9030,9030,9030,9030,0
|
|
20241202,121800,164915340,9030,9030,9030,9030,0
|
|
20241202,121700,164915340,9030,9030,9030,9030,0
|
|
20241202,121600,164915340,9030,9030,9030,9030,20
|
|
20241202,121500,164734740,9040,9040,9040,9040,0
|
|
20241202,121400,164734740,9040,9040,9040,9040,0
|
|
20241202,121300,164734740,9040,9040,9040,9040,0
|
|
20241202,121200,164734740,9040,9040,9040,9040,0
|
|
20241202,121100,164734740,9040,9040,9040,9040,0
|
|
20241202,121000,164734740,9040,9040,9040,9040,0
|
|
20241202,120900,164734740,9040,9040,9040,9040,0
|
|
20241202,120800,164734740,9040,9040,9040,9040,0
|
|
20241202,120700,164734740,9040,9040,9040,9040,0
|
|
20241202,120600,164734740,9040,9040,9040,9040,0
|
|
20241202,120500,164734740,9040,9040,9040,9040,0
|
|
20241202,120400,164734740,9040,9040,9040,9040,56
|
|
20241202,120300,164228500,9040,9040,9040,9040,90
|
|
20241202,120200,163414900,9040,9040,9040,9040,0
|
|
20241202,120100,163414900,9040,9040,9040,9040,0
|
|
20241202,120000,163414900,9040,9040,9040,9040,0
|
|
20241202,115900,163414900,9040,9040,9040,9040,0
|
|
20241202,115800,163414900,9040,9040,9040,9040,169
|
|
20241202,115700,161887140,9080,9080,9080,9080,0
|
|
20241202,115600,161887140,9080,9080,9080,9080,0
|
|
20241202,115500,161887140,9080,9040,9080,9040,3
|
|
20241202,115400,161859970,9060,9060,9060,9060,0
|
|
20241202,115300,161859970,9060,9060,9060,9060,0
|
|
20241202,115200,161859970,9060,9060,9060,9060,0
|
|
20241202,115100,161859970,9060,9060,9060,9060,0
|
|
20241202,115000,161859970,9060,9060,9060,9060,0
|
|
20241202,114900,161859970,9060,9060,9060,9060,0
|
|
20241202,114800,161859970,9060,9060,9060,9060,0
|
|
20241202,114700,161859970,9060,9060,9060,9060,0
|
|
20241202,114600,161859970,9060,9060,9060,9060,0
|
|
20241202,114500,161859970,9060,9060,9060,9060,0
|
|
20241202,114400,161859970,9060,9060,9060,9060,0
|
|
20241202,114300,161859970,9060,9050,9060,9040,222
|
|
20241202,114200,159852890,9060,9060,9060,9060,10
|
|
20241202,114100,159762290,9080,9080,9080,9080,0
|
|
20241202,114000,159762290,9080,9060,9080,9060,2
|
|
20241202,113900,159744150,9080,9050,9080,9050,216
|
|
20241202,113800,157789250,9050,9050,9050,9050,25
|
|
20241202,113700,157563000,9050,9050,9050,9050,0
|
|
20241202,113600,157563000,9050,9050,9050,9050,0
|
|
20241202,113500,157563000,9050,9050,9050,9050,1
|
|
20241202,113400,157553950,9050,9050,9050,9050,2
|
|
20241202,113300,157535850,9050,9050,9050,9050,28
|
|
20241202,113200,157282450,9050,9050,9050,9050,4
|
|
20241202,113100,157246250,9050,9050,9050,9050,30
|
|
20241202,113000,156974750,9040,9040,9040,9040,0
|
|
20241202,112900,156974750,9040,9040,9040,9040,0
|
|
20241202,112800,156974750,9040,9040,9040,9040,0
|
|
20241202,112700,156974750,9040,9040,9040,9040,0
|
|
20241202,112600,156974750,9040,9040,9040,9040,0
|
|
20241202,112500,156974750,9040,9040,9040,9040,0
|
|
20241202,112400,156974750,9040,9040,9040,9040,0
|
|
20241202,112300,156974750,9040,9040,9040,9040,93
|
|
20241202,112200,156134030,9030,9030,9030,9030,100
|
|
20241202,112100,155231030,9040,9040,9040,9040,10
|
|
20241202,112000,155140630,9040,9040,9040,9040,3
|
|
20241202,111900,155113510,9030,9030,9030,9030,0
|
|
20241202,111800,155113510,9030,9030,9030,9030,56
|
|
20241202,111700,154607830,9030,9030,9030,9030,0
|
|
20241202,111600,154607830,9030,9030,9030,9030,0
|
|
20241202,111500,154607830,9030,9030,9030,9030,1
|
|
20241202,111400,154598800,9030,9030,9030,9030,10
|
|
20241202,111300,154508500,9050,9020,9050,9020,199
|
|
20241202,111200,152712500,9020,9020,9020,9020,489
|
|
20241202,111100,148301720,9020,9020,9020,9020,1674
|
|
20241202,111000,133202240,9020,9020,9020,9020,60
|
|
20241202,110900,132661040,9030,9030,9030,9030,0
|
|
20241202,110800,132661040,9030,9030,9030,9030,0
|
|
20241202,110700,132661040,9030,9030,9030,9030,380
|
|
20241202,110600,129229640,9030,9030,9030,9030,426
|
|
20241202,110500,125382860,9030,9030,9030,9030,0
|
|
20241202,110400,125382860,9030,9030,9030,9030,50
|
|
20241202,110300,124931360,9030,9030,9030,9030,484
|
|
20241202,110200,120560840,9030,9030,9030,9030,0
|
|
20241202,110100,120560840,9030,9030,9030,9030,0
|
|
20241202,110000,120560840,9030,9030,9030,9030,0
|
|
20241202,105900,120560840,9030,9030,9030,9030,0
|
|
20241202,105800,120560840,9030,9030,9030,9030,0
|
|
20241202,105700,120560840,9030,9030,9030,9030,3
|
|
20241202,105600,120533750,9020,9030,9030,9020,20
|
|
20241202,105500,120353230,9040,9030,9040,9030,301
|
|
20241202,105400,117635190,9040,9040,9040,9040,3
|
|
20241202,105300,117608070,9040,9040,9040,9040,1
|
|
20241202,105200,117599030,9040,9040,9040,9040,0
|
|
20241202,105100,117599030,9040,9040,9040,9040,6
|
|
20241202,105000,117544790,9050,9050,9050,9050,0
|
|
20241202,104900,117544790,9050,9050,9050,9050,0
|
|
20241202,104800,117544790,9050,9050,9050,9050,0
|
|
20241202,104700,117544790,9050,9050,9050,9050,0
|
|
20241202,104600,117544790,9050,9030,9050,9030,192
|
|
20241202,104500,115811010,9040,9040,9040,9040,18
|
|
20241202,104400,115648290,9050,9050,9050,9050,0
|
|
20241202,104300,115648290,9050,9050,9050,9050,1
|
|
20241202,104200,115639240,9040,9040,9040,9040,1
|
|
20241202,104100,115630200,9030,9030,9030,9030,125
|
|
20241202,104000,114501450,9030,9030,9030,9030,142
|
|
20241202,103900,113219190,9030,9030,9030,9030,0
|
|
20241202,103800,113219190,9030,9030,9030,9030,0
|
|
20241202,103700,113219190,9030,9030,9030,9030,0
|
|
20241202,103600,113219190,9030,9030,9030,9030,1
|
|
20241202,103500,113210160,9050,9050,9050,9050,102
|
|
20241202,103400,112287060,9050,9050,9050,9050,2
|
|
20241202,103300,112268960,9030,9030,9030,9030,0
|
|
20241202,103200,112268960,9030,9030,9030,9030,0
|
|
20241202,103100,112268960,9030,9030,9030,9030,600
|
|
20241202,103000,106850960,9030,9040,9040,9030,401
|
|
20241202,102900,103229220,9040,9040,9040,9040,104
|
|
20241202,102800,102289060,9050,9050,9050,9050,10
|
|
20241202,102700,102198560,9040,9040,9040,9040,10
|
|
20241202,102600,102108160,9060,9050,9060,9050,168
|
|
20241202,102500,100587750,9050,9050,9050,9050,63
|
|
20241202,102400,100017600,9050,9040,9050,9040,21
|
|
20241202,102300,99827560,9040,9040,9040,9040,710
|
|
20241202,102200,93409160,9040,9050,9060,9040,51
|
|
20241202,102100,92947230,9060,9050,9060,9050,21
|
|
20241202,102000,92757170,9060,9060,9060,9060,0
|
|
20241202,101900,92757170,9060,9040,9060,9040,15
|
|
20241202,101800,92621380,9060,9050,9060,9050,797
|
|
20241202,101700,85408520,9080,9080,9080,9080,0
|
|
20241202,101600,85408520,9080,9060,9080,9060,83
|
|
20241202,101500,84656500,9060,9060,9060,9060,1
|
|
20241202,101400,84647440,9080,9060,9080,9060,11
|
|
20241202,101300,84547580,9060,9060,9080,9060,66
|
|
20241202,101200,83949590,9060,9050,9080,9050,22
|
|
20241202,101100,83750260,9080,9060,9080,9060,6
|
|
20241202,101000,83695800,9050,9070,9080,9050,331
|
|
20241202,100900,80698900,9060,9060,9060,9060,6
|
|
20241202,100800,80644540,9050,9050,9050,9050,170
|
|
20241202,100700,79106040,9050,9060,9060,9050,150
|
|
20241202,100600,77747100,9060,9060,9060,9060,1
|
|
20241202,100500,77738040,9080,9070,9080,9070,21
|
|
20241202,100400,77547370,9080,9070,9080,9070,21
|
|
20241202,100300,77356890,9080,9070,9080,9070,2
|
|
20241202,100200,77338740,9060,9060,9060,9060,0
|
|
20241202,100100,77338740,9060,9060,9060,9060,0
|
|
20241202,100000,77338740,9060,9060,9060,9060,1
|
|
20241202,095900,77329680,9080,9070,9080,9070,44
|
|
20241202,095800,76930590,9080,9080,9080,9080,0
|
|
20241202,095700,76930590,9080,9080,9080,9080,0
|
|
20241202,095600,76930590,9080,9080,9080,9080,1
|
|
20241202,095500,76921510,9080,9080,9080,9080,1
|
|
20241202,095400,76912430,9070,9070,9070,9070,125
|
|
20241202,095300,75778680,9070,9070,9070,9070,200
|
|
20241202,095200,73964680,9070,9070,9070,9070,0
|
|
20241202,095100,73964680,9070,9070,9070,9070,116
|
|
20241202,095000,72912560,9080,9080,9080,9080,1
|
|
20241202,094900,72903480,9080,9080,9080,9080,8
|
|
20241202,094800,72830840,9100,9060,9100,9050,512
|
|
20241202,094700,68195140,9070,9070,9070,9070,5
|
|
20241202,094600,68149790,9080,9080,9080,9080,0
|
|
20241202,094500,68149790,9080,9070,9080,9070,34
|
|
20241202,094400,67841380,9090,9060,9090,9060,36
|
|
20241202,094300,67515110,9050,9060,9060,9050,2419
|
|
20241202,094200,45617260,9080,9070,9080,9070,30
|
|
20241202,094100,45345150,9070,9080,9080,9070,101
|
|
20241202,094000,44429060,9070,9070,9090,9070,6
|
|
20241202,093900,44374580,9070,9070,9070,9070,117
|
|
20241202,093800,43313390,9070,9080,9100,9070,529
|
|
20241202,093700,38514930,9080,9080,9080,9080,0
|
|
20241202,093600,38514930,9080,9080,9100,9080,23
|
|
20241202,093500,38306050,9100,9080,9100,9080,6
|
|
20241202,093400,38251470,9100,9100,9100,9100,0
|
|
20241202,093300,38251470,9100,9100,9100,9100,0
|
|
20241202,093200,38251470,9100,9080,9100,9080,9
|
|
20241202,093100,38169590,9100,9080,9100,9080,2
|
|
20241202,093000,38151410,9100,9080,9100,9080,51
|
|
20241202,092900,37687330,9080,9080,9100,9080,61
|
|
20241202,092800,37133220,9100,9080,9100,9080,111
|
|
20241202,092700,36123140,9100,9100,9100,9100,0
|
|
20241202,092600,36123140,9100,9080,9100,9080,2
|
|
20241202,092500,36104960,9070,9070,9070,9070,0
|
|
20241202,092400,36104960,9070,9080,9080,9070,201
|
|
20241202,092300,34281670,9080,9080,9100,9080,14
|
|
20241202,092200,34154530,9110,9110,9110,9110,0
|
|
20241202,092100,34154530,9110,9110,9110,9110,1
|
|
20241202,092000,34145420,9080,9080,9080,9080,1
|
|
20241202,091900,34136340,9110,9080,9110,9080,301
|
|
20241202,091800,31403230,9110,9110,9110,9110,0
|
|
20241202,091700,31403230,9110,9110,9110,9110,1
|
|
20241202,091600,31394120,9070,9110,9110,9070,537
|
|
20241202,091500,26523450,9070,9070,9070,9070,100
|
|
20241202,091400,25616450,9110,9110,9110,9110,11
|
|
20241202,091300,25516240,9110,9080,9110,9080,238
|
|
20241202,091200,23355170,9110,9090,9110,9090,21
|
|
20241202,091100,23164260,9090,9080,9090,9080,293
|
|
20241202,091000,20503810,9090,9090,9090,9090,19
|
|
20241202,090900,20331100,9100,9100,9100,9100,18
|
|
20241202,090800,20167300,9120,9120,9120,9120,22
|
|
20241202,090700,19966660,9100,9100,9100,9100,0
|
|
20241202,090600,19966660,9100,9120,9120,9100,19
|
|
20241202,090500,19793540,9110,9120,9120,9110,11
|
|
20241202,090400,19693320,9120,9120,9120,9120,0
|
|
20241202,090300,19693320,9120,9120,9120,9120,36
|
|
20241202,090200,19365000,9140,9130,9140,9130,181
|
|
20241202,090100,17710740,9130,9060,9130,9060,64
|
|
20241202,090000,17126490,9050,9080,9120,9050,1888
|