621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,191800,2319372250,10280,10280,10280,10280,7703
|
|
20241202,191700,2319372250,10280,10280,10280,10280,0
|
|
20241202,191600,2319372250,10280,10280,10280,10280,0
|
|
20241202,191500,2319372250,10280,10280,10280,10280,0
|
|
20241202,191400,2319372250,10280,10280,10280,10280,0
|
|
20241202,191300,2319372250,10280,10280,10280,10280,0
|
|
20241202,191200,2319372250,10280,10280,10280,10280,0
|
|
20241202,191100,2319372250,10280,10280,10280,10280,0
|
|
20241202,191000,2319372250,10280,10280,10280,10280,0
|
|
20241202,190900,2319372250,10280,10280,10280,10280,0
|
|
20241202,190800,2319372250,10280,10280,10280,10280,0
|
|
20241202,190700,2319372250,10280,10280,10280,10280,0
|
|
20241202,190600,2319372250,10280,10280,10280,10280,0
|
|
20241202,190500,2319372250,10280,10280,10280,10280,0
|
|
20241202,190400,2319372250,10280,10280,10280,10280,0
|
|
20241202,190300,2319372250,10280,10280,10280,10280,0
|
|
20241202,190200,2319372250,10280,10280,10280,10280,0
|
|
20241202,190100,2319372250,10280,10280,10280,10280,0
|
|
20241202,190000,2319372250,10280,10280,10280,10280,0
|
|
20241202,185900,2319372250,10280,10280,10280,10280,0
|
|
20241202,185800,2319372250,10280,10280,10280,10280,0
|
|
20241202,185700,2319372250,10280,10280,10280,10280,0
|
|
20241202,185600,2319372250,10280,10280,10280,10280,0
|
|
20241202,185500,2319372250,10280,10280,10280,10280,0
|
|
20241202,185400,2319372250,10280,10280,10280,10280,0
|
|
20241202,185300,2319372250,10280,10280,10280,10280,0
|
|
20241202,185200,2319372250,10280,10280,10280,10280,0
|
|
20241202,185100,2319372250,10280,10280,10280,10280,0
|
|
20241202,185000,2319372250,10280,10280,10280,10280,0
|
|
20241202,184900,2319372250,10280,10280,10280,10280,0
|
|
20241202,184800,2319372250,10280,10280,10280,10280,7703
|
|
20241202,184700,2319372250,10280,10280,10280,10280,0
|
|
20241202,184600,2319372250,10280,10280,10280,10280,0
|
|
20241202,184500,2319372250,10280,10280,10280,10280,0
|
|
20241202,184400,2319372250,10280,10280,10280,10280,0
|
|
20241202,184300,2319372250,10280,10280,10280,10280,0
|
|
20241202,184200,2319372250,10280,10280,10280,10280,0
|
|
20241202,184100,2319372250,10280,10280,10280,10280,0
|
|
20241202,184000,2319372250,10280,10280,10280,10280,0
|
|
20241202,183900,2319372250,10280,10280,10280,10280,0
|
|
20241202,183800,2319372250,10280,10280,10280,10280,0
|
|
20241202,183700,2319372250,10280,10280,10280,10280,0
|
|
20241202,183600,2319372250,10280,10280,10280,10280,0
|
|
20241202,183500,2319372250,10280,10280,10280,10280,0
|
|
20241202,183400,2319372250,10280,10280,10280,10280,0
|
|
20241202,183300,2319372250,10280,10280,10280,10280,0
|
|
20241202,183200,2319372250,10280,10280,10280,10280,0
|
|
20241202,183100,2319372250,10280,10280,10280,10280,0
|
|
20241202,183000,2319372250,10280,10280,10280,10280,0
|
|
20241202,182900,2319372250,10280,10280,10280,10280,0
|
|
20241202,182800,2319372250,10280,10280,10280,10280,0
|
|
20241202,182700,2319372250,10280,10280,10280,10280,0
|
|
20241202,182600,2319372250,10280,10280,10280,10280,0
|
|
20241202,182500,2319372250,10280,10280,10280,10280,0
|
|
20241202,182400,2319372250,10280,10280,10280,10280,0
|
|
20241202,182300,2319372250,10280,10280,10280,10280,0
|
|
20241202,182200,2319372250,10280,10280,10280,10280,0
|
|
20241202,182100,2319372250,10280,10280,10280,10280,0
|
|
20241202,182000,2319372250,10280,10280,10280,10280,0
|
|
20241202,181900,2319372250,10280,10280,10280,10280,0
|
|
20241202,181800,2319372250,10280,10280,10280,10280,7703
|
|
20241202,181700,2319372250,10280,10280,10280,10280,0
|
|
20241202,181600,2319372250,10280,10280,10280,10280,0
|
|
20241202,181500,2319372250,10280,10280,10280,10280,0
|
|
20241202,181400,2319372250,10280,10280,10280,10280,0
|
|
20241202,181300,2319372250,10280,10280,10280,10280,0
|
|
20241202,181200,2319372250,10280,10280,10280,10280,0
|
|
20241202,181100,2319372250,10280,10280,10280,10280,0
|
|
20241202,181000,2319372250,10280,10280,10280,10280,0
|
|
20241202,180900,2319372250,10280,10280,10280,10280,0
|
|
20241202,180800,2319372250,10280,10280,10280,10280,0
|
|
20241202,180700,2319372250,10280,10280,10280,10280,0
|
|
20241202,180600,2319372250,10280,10280,10280,10280,0
|
|
20241202,180500,2319372250,10280,10280,10280,10280,0
|
|
20241202,180400,2319372250,10280,10280,10280,10280,0
|
|
20241202,180300,2319372250,10280,10280,10280,10280,0
|
|
20241202,180200,2319372250,10280,10280,10280,10280,0
|
|
20241202,180100,2319372250,10280,10280,10280,10280,0
|
|
20241202,180000,2319372250,10280,10280,10280,10280,0
|
|
20241202,175900,2319372250,10280,10280,10280,10280,0
|
|
20241202,175800,2319372250,10280,10280,10280,10280,0
|
|
20241202,175700,2319372250,10280,10280,10280,10280,0
|
|
20241202,175600,2319372250,10280,10280,10280,10280,0
|
|
20241202,175500,2319372250,10280,10280,10280,10280,0
|
|
20241202,175400,2319372250,10280,10280,10280,10280,0
|
|
20241202,175300,2319372250,10280,10280,10280,10280,0
|
|
20241202,175200,2319372250,10280,10280,10280,10280,0
|
|
20241202,175100,2319372250,10280,10280,10280,10280,0
|
|
20241202,175000,2319372250,10280,10280,10280,10280,0
|
|
20241202,174900,2319372250,10280,10280,10280,10280,0
|
|
20241202,174800,2319372250,10280,10280,10280,10280,7703
|
|
20241202,174700,2319372250,10280,10280,10280,10280,0
|
|
20241202,174600,2319372250,10280,10280,10280,10280,0
|
|
20241202,174500,2319372250,10280,10280,10280,10280,0
|
|
20241202,174400,2319372250,10280,10280,10280,10280,0
|
|
20241202,174300,2319372250,10280,10280,10280,10280,0
|
|
20241202,174200,2319372250,10280,10280,10280,10280,0
|
|
20241202,174100,2319372250,10280,10280,10280,10280,0
|
|
20241202,174000,2319372250,10280,10280,10280,10280,0
|
|
20241202,173900,2319372250,10280,10280,10280,10280,0
|
|
20241202,173800,2319372250,10280,10280,10280,10280,0
|
|
20241202,173700,2319372250,10280,10280,10280,10280,0
|
|
20241202,173600,2319372250,10280,10280,10280,10280,0
|
|
20241202,173500,2319372250,10280,10280,10280,10280,0
|
|
20241202,173400,2319372250,10280,10280,10280,10280,0
|
|
20241202,173300,2319372250,10280,10280,10280,10280,0
|
|
20241202,173200,2319372250,10280,10280,10280,10280,0
|
|
20241202,173100,2319372250,10280,10280,10280,10280,0
|
|
20241202,173000,2319372250,10280,10280,10280,10280,0
|
|
20241202,172900,2319372250,10280,10280,10280,10280,0
|
|
20241202,172800,2319372250,10280,10280,10280,10280,0
|
|
20241202,172700,2319372250,10280,10280,10280,10280,0
|
|
20241202,172600,2319372250,10280,10280,10280,10280,0
|
|
20241202,172500,2319372250,10280,10280,10280,10280,0
|
|
20241202,172400,2319372250,10280,10280,10280,10280,0
|
|
20241202,172300,2319372250,10280,10280,10280,10280,0
|
|
20241202,172200,2319372250,10280,10280,10280,10280,0
|
|
20241202,172100,2319372250,10280,10280,10280,10280,0
|
|
20241202,172000,2319372250,10280,10280,10280,10280,0
|
|
20241202,171900,2319372250,10280,10280,10280,10280,0
|
|
20241202,171800,2319372250,10280,10280,10280,10280,7703
|
|
20241202,171700,2319372250,10280,10280,10280,10280,0
|
|
20241202,171600,2319372250,10280,10280,10280,10280,0
|
|
20241202,171500,2319372250,10280,10280,10280,10280,0
|
|
20241202,171400,2319372250,10280,10280,10280,10280,0
|
|
20241202,171300,2319372250,10280,10280,10280,10280,0
|
|
20241202,171200,2319372250,10280,10280,10280,10280,0
|
|
20241202,171100,2319372250,10280,10280,10280,10280,0
|
|
20241202,171000,2319372250,10280,10280,10280,10280,0
|
|
20241202,170900,2319372250,10280,10280,10280,10280,0
|
|
20241202,170800,2319372250,10280,10280,10280,10280,0
|
|
20241202,170700,2319372250,10280,10280,10280,10280,0
|
|
20241202,170600,2319372250,10280,10280,10280,10280,0
|
|
20241202,170500,2319372250,10280,10280,10280,10280,0
|
|
20241202,170400,2319372250,10280,10280,10280,10280,0
|
|
20241202,170300,2319372250,10280,10280,10280,10280,0
|
|
20241202,170200,2319372250,10280,10280,10280,10280,0
|
|
20241202,170100,2319372250,10280,10280,10280,10280,0
|
|
20241202,170000,2319372250,10280,10280,10280,10280,0
|
|
20241202,165900,2319372250,10280,10280,10280,10280,0
|
|
20241202,165800,2319372250,10280,10280,10280,10280,0
|
|
20241202,165700,2319372250,10280,10280,10280,10280,0
|
|
20241202,165600,2319372250,10280,10280,10280,10280,0
|
|
20241202,165500,2319372250,10280,10280,10280,10280,0
|
|
20241202,165400,2319372250,10280,10280,10280,10280,0
|
|
20241202,165300,2319372250,10280,10280,10280,10280,0
|
|
20241202,165200,2319372250,10280,10280,10280,10280,0
|
|
20241202,165100,2319372250,10280,10280,10280,10280,0
|
|
20241202,165000,2319372250,10280,10280,10280,10280,0
|
|
20241202,164900,2319372250,10280,10280,10280,10280,0
|
|
20241202,164800,2319372250,10280,10280,10280,10280,7703
|
|
20241202,164700,2319372250,10280,10280,10280,10280,0
|
|
20241202,164600,2319372250,10280,10280,10280,10280,0
|
|
20241202,164500,2319372250,10280,10280,10280,10280,0
|
|
20241202,164400,2319372250,10280,10280,10280,10280,0
|
|
20241202,164300,2319372250,10280,10280,10280,10280,0
|
|
20241202,164200,2319372250,10280,10280,10280,10280,0
|
|
20241202,164100,2319372250,10280,10280,10280,10280,0
|
|
20241202,164000,2319372250,10280,10280,10280,10280,0
|
|
20241202,163900,2319372250,10280,10280,10280,10280,0
|
|
20241202,163800,2319372250,10280,10280,10280,10280,0
|
|
20241202,163700,2319372250,10280,10280,10280,10280,0
|
|
20241202,163600,2319372250,10280,10280,10280,10280,0
|
|
20241202,163500,2319372250,10280,10280,10280,10280,0
|
|
20241202,163400,2319372250,10280,10280,10280,10280,0
|
|
20241202,163300,2319372250,10280,10280,10280,10280,0
|
|
20241202,163200,2319372250,10280,10280,10280,10280,0
|
|
20241202,163100,2319372250,10280,10280,10280,10280,0
|
|
20241202,163000,2319372250,10280,10280,10280,10280,0
|
|
20241202,162900,2319372250,10280,10280,10280,10280,0
|
|
20241202,162800,2319372250,10280,10280,10280,10280,0
|
|
20241202,162700,2319372250,10280,10280,10280,10280,0
|
|
20241202,162600,2319372250,10280,10280,10280,10280,0
|
|
20241202,162500,2319372250,10280,10280,10280,10280,0
|
|
20241202,162400,2319372250,10280,10280,10280,10280,0
|
|
20241202,162300,2319372250,10280,10280,10280,10280,0
|
|
20241202,162200,2319372250,10280,10280,10280,10280,0
|
|
20241202,162100,2319372250,10280,10280,10280,10280,0
|
|
20241202,162000,2319372250,10280,10280,10280,10280,0
|
|
20241202,161900,2319372250,10280,10280,10280,10280,0
|
|
20241202,161800,2319372250,10280,10280,10280,10280,7703
|
|
20241202,161700,2319372250,10280,10280,10280,10280,0
|
|
20241202,161600,2319372250,10280,10280,10280,10280,0
|
|
20241202,161500,2319372250,10280,10280,10280,10280,0
|
|
20241202,161400,2319372250,10280,10280,10280,10280,0
|
|
20241202,161300,2319372250,10280,10280,10280,10280,0
|
|
20241202,161200,2319372250,10280,10280,10280,10280,0
|
|
20241202,161100,2319372250,10280,10280,10280,10280,0
|
|
20241202,161000,2319372250,10280,10280,10280,10280,0
|
|
20241202,160900,2319372250,10280,10280,10280,10280,0
|
|
20241202,160800,2319372250,10280,10280,10280,10280,0
|
|
20241202,160700,2319372250,10280,10280,10280,10280,0
|
|
20241202,160600,2319372250,10280,10280,10280,10280,0
|
|
20241202,160500,2319372250,10280,10280,10280,10280,0
|
|
20241202,160400,2319372250,10280,10280,10280,10280,0
|
|
20241202,160300,2319372250,10280,10280,10280,10280,0
|
|
20241202,160200,2319372250,10280,10280,10280,10280,0
|
|
20241202,160100,2319372250,10280,10280,10280,10280,0
|
|
20241202,160000,2319372250,10280,10280,10280,10280,0
|
|
20241202,155900,2319372250,10280,10280,10280,10280,0
|
|
20241202,155800,2319372250,10280,10280,10280,10280,0
|
|
20241202,155700,2319372250,10280,10280,10280,10280,0
|
|
20241202,155600,2319372250,10280,10280,10280,10280,0
|
|
20241202,155500,2319372250,10280,10280,10280,10280,0
|
|
20241202,155400,2319372250,10280,10280,10280,10280,0
|
|
20241202,155300,2319372250,10280,10280,10280,10280,0
|
|
20241202,155200,2319372250,10280,10280,10280,10280,0
|
|
20241202,155100,2319372250,10280,10280,10280,10280,0
|
|
20241202,155000,2319372250,10280,10280,10280,10280,0
|
|
20241202,154900,2319372250,10280,10280,10280,10280,0
|
|
20241202,154800,2319372250,10280,10280,10280,10280,7703
|
|
20241202,154700,2319372250,10280,10280,10280,10280,0
|
|
20241202,154600,2319372250,10280,10280,10280,10280,0
|
|
20241202,154500,2319372250,10280,10280,10280,10280,0
|
|
20241202,154400,2319372250,10280,10280,10280,10280,0
|
|
20241202,154300,2319372250,10280,10280,10280,10280,0
|
|
20241202,154200,2319372250,10280,10280,10280,10280,0
|
|
20241202,154100,2319372250,10280,10280,10280,10280,0
|
|
20241202,154000,2319372250,10280,10280,10280,10280,0
|
|
20241202,153900,2319372250,10280,10280,10280,10280,0
|
|
20241202,153800,2319372250,10280,10280,10280,10280,0
|
|
20241202,153700,2319372250,10280,10280,10280,10280,0
|
|
20241202,153600,2319372250,10280,10280,10280,10280,0
|
|
20241202,153500,2319372250,10280,10280,10280,10280,0
|
|
20241202,153400,2319372250,10280,10280,10280,10280,0
|
|
20241202,153300,2319372250,10280,10280,10280,10280,0
|
|
20241202,153200,2319372250,10280,10280,10280,10280,0
|
|
20241202,153100,2319372250,10280,10280,10280,10280,0
|
|
20241202,153000,2319372250,10280,10280,10280,10280,7703
|
|
20241202,152900,2240185410,10250,10250,10250,10250,0
|
|
20241202,152800,2240185410,10250,10250,10250,10250,0
|
|
20241202,152700,2240185410,10250,10250,10250,10250,0
|
|
20241202,152600,2240185410,10250,10250,10250,10250,0
|
|
20241202,152500,2240185410,10250,10250,10250,10250,0
|
|
20241202,152400,2240185410,10250,10250,10250,10250,0
|
|
20241202,152300,2240185410,10250,10250,10250,10250,0
|
|
20241202,152200,2240185410,10250,10250,10250,10250,0
|
|
20241202,152100,2240185410,10250,10250,10250,10250,0
|
|
20241202,152000,2240185410,10250,10250,10250,10250,0
|
|
20241202,151900,2240185410,10250,10250,10260,10250,1069
|
|
20241202,151800,2229228090,10250,10250,10250,10250,2
|
|
20241202,151700,2229207590,10250,10240,10260,10240,744
|
|
20241202,151600,2221581560,10250,10260,10260,10250,36
|
|
20241202,151500,2221212310,10260,10260,10260,10250,302
|
|
20241202,151400,2218114420,10260,10260,10260,10260,124
|
|
20241202,151300,2216842180,10250,10260,10260,10250,769
|
|
20241202,151200,2208958780,10260,10260,10260,10260,607
|
|
20241202,151100,2202730960,10270,10280,10290,10270,378
|
|
20241202,151000,2198844260,10280,10280,10280,10260,680
|
|
20241202,150900,2191859620,10280,10280,10280,10250,383
|
|
20241202,150800,2187925610,10250,10260,10280,10240,129
|
|
20241202,150700,2186601310,10260,10240,10260,10240,2006
|
|
20241202,150600,2166024510,10240,10260,10260,10240,475
|
|
20241202,150500,2161154060,10260,10260,10260,10250,484
|
|
20241202,150400,2156192270,10260,10260,10260,10240,141
|
|
20241202,150300,2154746590,10260,10250,10260,10250,525
|
|
20241202,150200,2149364560,10250,10240,10250,10240,80
|
|
20241202,150100,2148544570,10250,10260,10260,10250,1302
|
|
20241202,150000,2135196720,10260,10260,10260,10260,322
|
|
20241202,145900,2131893000,10250,10260,10260,10250,177
|
|
20241202,145800,2130077240,10260,10260,10270,10260,566
|
|
20241202,145700,2124269490,10270,10270,10270,10270,78
|
|
20241202,145600,2123468430,10260,10270,10270,10260,1026
|
|
20241202,145500,2112937190,10270,10270,10270,10260,128
|
|
20241202,145400,2111622680,10280,10260,10280,10260,571
|
|
20241202,145300,2105757270,10260,10270,10270,10260,86
|
|
20241202,145200,2104874140,10270,10270,10270,10270,762
|
|
20241202,145100,2097048400,10270,10270,10270,10270,131
|
|
20241202,145000,2095703030,10270,10260,10270,10260,680
|
|
20241202,144900,2088720430,10260,10260,10270,10250,245
|
|
20241202,144800,2086206460,10260,10270,10270,10260,632
|
|
20241202,144700,2079721720,10270,10270,10270,10270,628
|
|
20241202,144600,2073272160,10260,10290,10290,10260,329
|
|
20241202,144500,2069891800,10290,10270,10290,10260,706
|
|
20241202,144400,2062638160,10280,10280,10280,10280,92
|
|
20241202,144300,2061692400,10280,10270,10280,10270,574
|
|
20241202,144200,2055796060,10280,10280,10280,10280,138
|
|
20241202,144100,2054377420,10290,10280,10290,10280,4991
|
|
20241202,144000,2003069170,10280,10270,10280,10260,762
|
|
20241202,143900,1995242380,10270,10270,10270,10260,402
|
|
20241202,143800,1991116840,10270,10270,10270,10260,755
|
|
20241202,143700,1983363390,10280,10280,10280,10280,77
|
|
20241202,143600,1982571830,10280,10280,10280,10270,764
|
|
20241202,143500,1974722910,10270,10280,10280,10270,130
|
|
20241202,143400,1973386520,10270,10280,10280,10270,257
|
|
20241202,143300,1970746360,10280,10280,10280,10280,173
|
|
20241202,143200,1968967920,10260,10280,10280,10260,1081
|
|
20241202,143100,1957863980,10280,10280,10280,10280,387
|
|
20241202,143000,1953885620,10280,10280,10280,10280,657
|
|
20241202,142900,1947131660,10290,10290,10290,10280,534
|
|
20241202,142800,1941639670,10290,10280,10290,10280,495
|
|
20241202,142700,1936550290,10280,10270,10280,10260,1942
|
|
20241202,142600,1916613780,10280,10270,10280,10270,161
|
|
20241202,142500,1914958710,10280,10280,10280,10280,572
|
|
20241202,142400,1909078550,10280,10290,10290,10270,694
|
|
20241202,142300,1901948460,10280,10280,10290,10280,517
|
|
20241202,142200,1896632930,10270,10280,10280,10270,266
|
|
20241202,142100,1893899580,10280,10280,10280,10270,119
|
|
20241202,142000,1892676360,10280,10270,10280,10270,543
|
|
20241202,141900,1887095430,10250,10250,10280,10250,3065
|
|
20241202,141800,1855676730,10250,10270,10280,10250,2057
|
|
20241202,141700,1834551140,10260,10250,10260,10250,380
|
|
20241202,141600,1830654930,10250,10240,10260,10240,635
|
|
20241202,141500,1824143570,10240,10240,10250,10240,268
|
|
20241202,141400,1821397690,10250,10260,10260,10250,777
|
|
20241202,141300,1813429740,10260,10260,10260,10260,234
|
|
20241202,141200,1811028900,10260,10260,10260,10260,102
|
|
20241202,141100,1809982380,10260,10260,10260,10260,498
|
|
20241202,141000,1804872900,10260,10260,10260,10260,142
|
|
20241202,140900,1803415980,10250,10250,10250,10240,201
|
|
20241202,140800,1801355740,10260,10250,10260,10250,290
|
|
20241202,140700,1798380860,10250,10260,10270,10250,603
|
|
20241202,140600,1792194420,10270,10250,10270,10250,88
|
|
20241202,140500,1791290880,10250,10230,10260,10220,570
|
|
20241202,140400,1785449740,10230,10260,10260,10230,1350
|
|
20241202,140300,1771604080,10270,10270,10270,10270,335
|
|
20241202,140200,1768163630,10270,10260,10270,10260,515
|
|
20241202,140100,1762876380,10270,10270,10280,10270,713
|
|
20241202,140000,1755549050,10270,10280,10280,10270,597
|
|
20241202,135900,1749416070,10280,10230,10280,10230,138
|
|
20241202,135800,1747997930,10230,10270,10280,10230,791
|
|
20241202,135700,1739880530,10290,10270,10290,10250,311
|
|
20241202,135600,1736686610,10270,10280,10290,10270,1464
|
|
20241202,135500,1721639500,10290,10290,10290,10280,249
|
|
20241202,135400,1719077890,10290,10290,10300,10290,593
|
|
20241202,135300,1712972150,10280,10290,10290,10280,393
|
|
20241202,135200,1708931540,10280,10280,10290,10280,160
|
|
20241202,135100,1707285450,10280,10280,10290,10280,549
|
|
20241202,135000,1701637260,10290,10290,10290,10280,347
|
|
20241202,134900,1698067230,10290,10290,10290,10280,1509
|
|
20241202,134800,1682539720,10290,10290,10290,10280,442
|
|
20241202,134700,1677994550,10280,10280,10290,10280,368
|
|
20241202,134600,1674210140,10280,10280,10300,10280,514
|
|
20241202,134500,1668923770,10290,10280,10300,10280,630
|
|
20241202,134400,1662440340,10290,10290,10300,10290,319
|
|
20241202,134300,1659156740,10290,10300,10300,10280,450
|
|
20241202,134200,1654525140,10290,10290,10290,10280,2756
|
|
20241202,134100,1626169550,10290,10270,10300,10250,7348
|
|
20241202,134000,1550651250,10260,10260,10260,10250,519
|
|
20241202,133900,1545327400,10260,10260,10260,10250,703
|
|
20241202,133800,1538119270,10250,10250,10260,10250,373
|
|
20241202,133700,1534292870,10250,10250,10260,10250,2169
|
|
20241202,133600,1512059640,10250,10260,10270,10250,5558
|
|
20241202,133500,1455082550,10250,10260,10260,10250,1149
|
|
20241202,133400,1443302680,10260,10240,10260,10240,296
|
|
20241202,133300,1440268810,10250,10240,10250,10240,627
|
|
20241202,133200,1433844630,10240,10240,10250,10240,263
|
|
20241202,133100,1431150740,10240,10240,10250,10230,536
|
|
20241202,133000,1425660480,10250,10240,10250,10240,535
|
|
20241202,132900,1420179270,10250,10220,10250,10210,5621
|
|
20241202,132800,1362636790,10220,10220,10220,10210,8343
|
|
20241202,132700,1277391220,10220,10170,10220,10170,20213
|
|
20241202,132600,1071385540,10170,10170,10170,10160,177
|
|
20241202,132500,1069585580,10170,10150,10170,10150,1150
|
|
20241202,132400,1057904540,10150,10160,10160,10150,770
|
|
20241202,132300,1050086420,10160,10160,10160,10160,176
|
|
20241202,132200,1048298260,10160,10150,10160,10150,2553
|
|
20241202,132100,1022361760,10150,10150,10160,10150,355
|
|
20241202,132000,1018757590,10150,10140,10160,10140,7708
|
|
20241202,131900,940531820,10130,10140,10140,10130,85
|
|
20241202,131800,939670520,10140,10140,10140,10130,599
|
|
20241202,131700,933599760,10130,10130,10130,10130,20
|
|
20241202,131600,933397160,10140,10130,10140,10130,95
|
|
20241202,131500,932434010,10130,10130,10130,10130,10
|
|
20241202,131400,932332710,10140,10130,10140,10130,198
|
|
20241202,131300,930326390,10130,10130,10130,10130,344
|
|
20241202,131200,926841670,10120,10120,10120,10120,0
|
|
20241202,131100,926841670,10120,10120,10130,10120,135
|
|
20241202,131000,925474630,10130,10140,10140,10130,269
|
|
20241202,130900,922748890,10140,10130,10140,10130,349
|
|
20241202,130800,919212020,10130,10130,10130,10130,200
|
|
20241202,130700,917186020,10130,10130,10130,10130,15
|
|
20241202,130600,917034070,10140,10140,10140,10140,75
|
|
20241202,130500,916273570,10140,10140,10140,10140,26
|
|
20241202,130400,916009930,10140,10130,10140,10120,535
|
|
20241202,130300,910591350,10130,10130,10130,10120,1632
|
|
20241202,130200,894059480,10120,10120,10130,10120,3904
|
|
20241202,130100,854550440,10120,10130,10130,10120,150
|
|
20241202,130000,853031940,10130,10130,10130,10130,58
|
|
20241202,125900,852444400,10120,10120,10130,10120,111
|
|
20241202,125800,851320980,10130,10120,10130,10120,146
|
|
20241202,125700,849842950,10120,10130,10130,10110,140
|
|
20241202,125600,848426140,10110,10120,10130,10110,896
|
|
20241202,125500,839359610,10120,10110,10120,10110,69
|
|
20241202,125400,838661430,10120,10120,10130,10120,629
|
|
20241202,125300,832295940,10120,10120,10120,10120,47
|
|
20241202,125200,831820300,10110,10130,10130,10110,300
|
|
20241202,125100,828783300,10130,10130,10130,10120,4291
|
|
20241202,125000,785357790,10130,10130,10130,10130,80
|
|
20241202,124900,784547390,10130,10130,10130,10130,107
|
|
20241202,124800,783463480,10130,10130,10130,10130,58
|
|
20241202,124700,782875940,10120,10120,10120,10120,200
|
|
20241202,124600,780851940,10120,10130,10130,10120,207
|
|
20241202,124500,778756530,10120,10120,10120,10120,106
|
|
20241202,124400,777683810,10130,10130,10130,10130,56
|
|
20241202,124300,777116530,10120,10120,10120,10120,0
|
|
20241202,124200,777116530,10120,10130,10130,10120,94
|
|
20241202,124100,776164330,10130,10130,10130,10120,113
|
|
20241202,124000,775019650,10120,10120,10120,10120,150
|
|
20241202,123900,773501650,10120,10130,10140,10120,4505
|
|
20241202,123800,727865580,10140,10140,10140,10140,65
|
|
20241202,123700,727206480,10150,10140,10150,10130,595
|
|
20241202,123600,721172720,10140,10140,10150,10140,813
|
|
20241202,123500,712928890,10140,10140,10140,10140,80
|
|
20241202,123400,712117690,10130,10140,10140,10130,419
|
|
20241202,123300,707870030,10130,10130,10130,10130,6
|
|
20241202,123200,707809250,10130,10140,10140,10130,156
|
|
20241202,123100,706228410,10130,10130,10130,10130,1212
|
|
20241202,123000,693950850,10130,10140,10140,10130,179
|
|
20241202,122900,692136790,10140,10140,10140,10140,114
|
|
20241202,122800,690980830,10140,10140,10140,10140,81
|
|
20241202,122700,690159490,10140,10140,10140,10130,76
|
|
20241202,122600,689389060,10140,10140,10140,10140,60
|
|
20241202,122500,688780660,10130,10140,10140,10130,291
|
|
20241202,122400,685829940,10140,10130,10140,10130,210
|
|
20241202,122300,683702100,10130,10140,10140,10130,62
|
|
20241202,122200,683073520,10130,10130,10130,10130,2986
|
|
20241202,122100,652825340,10130,10130,10130,10130,93
|
|
20241202,122000,651883250,10130,10130,10130,10130,0
|
|
20241202,121900,651883250,10130,10130,10130,10130,118
|
|
20241202,121800,650687910,10120,10130,10130,10120,46
|
|
20241202,121700,650222130,10130,10130,10130,10130,110
|
|
20241202,121600,649107830,10130,10120,10130,10120,260
|
|
20241202,121500,646476030,10120,10120,10120,10120,103
|
|
20241202,121400,645433670,10120,10120,10130,10120,571
|
|
20241202,121300,639654570,10110,10110,10110,10110,100
|
|
20241202,121200,638643570,10120,10110,10120,10110,159
|
|
20241202,121100,637034570,10110,10120,10120,10110,125
|
|
20241202,121000,635770570,10120,10110,10120,10110,66
|
|
20241202,120900,635102720,10110,10120,10120,10110,58
|
|
20241202,120800,634515770,10110,10120,10120,10110,126
|
|
20241202,120700,633241650,10120,10120,10120,10120,75
|
|
20241202,120600,632482650,10120,10120,10120,10120,3257
|
|
20241202,120500,599521810,10120,10120,10130,10120,129
|
|
20241202,120400,598215690,10120,10120,10120,10120,1684
|
|
20241202,120300,581173610,10120,10120,10120,10120,60
|
|
20241202,120200,580566410,10110,10110,10120,10110,175
|
|
20241202,120100,578797130,10120,10120,10120,10120,144
|
|
20241202,120000,577339850,10120,10120,10120,10120,113
|
|
20241202,115900,576196290,10120,10120,10120,10120,90
|
|
20241202,115800,575285490,10120,10110,10120,10110,514
|
|
20241202,115700,570088440,10110,10110,10110,10110,700
|
|
20241202,115600,563011440,10110,10120,10120,10110,57
|
|
20241202,115500,562434650,10110,10130,10130,10110,617
|
|
20241202,115400,556191100,10130,10120,10130,10120,804
|
|
20241202,115300,548054020,10120,10120,10120,10120,117
|
|
20241202,115200,546869980,10120,10120,10120,10120,51
|
|
20241202,115100,546353860,10110,10110,10120,10110,615
|
|
20241202,115000,540135110,10120,10120,10120,10120,912
|
|
20241202,114900,530905670,10120,10110,10120,10110,155
|
|
20241202,114800,529337710,10110,10110,10110,10110,471
|
|
20241202,114700,524575900,10110,10100,10110,10100,162
|
|
20241202,114600,522938110,10100,10110,10110,10100,406
|
|
20241202,114500,518833750,10110,10110,10110,10100,178
|
|
20241202,114400,517035170,10110,10110,10110,10110,290
|
|
20241202,114300,514103270,10110,10110,10110,10110,110
|
|
20241202,114200,512991170,10110,10100,10110,10100,3512
|
|
20241202,114100,477517610,10100,10100,10100,10100,21
|
|
20241202,114000,477305510,10090,10100,10100,10090,340
|
|
20241202,113900,473871700,10100,10090,10100,10090,97
|
|
20241202,113800,472892500,10100,10100,10100,10100,52
|
|
20241202,113700,472367300,10100,10100,10100,10100,110
|
|
20241202,113600,471256300,10090,10090,10090,10090,78
|
|
20241202,113500,470469280,10090,10090,10100,10090,401
|
|
20241202,113400,466422590,10090,10100,10100,10090,851
|
|
20241202,113300,457835490,10100,10090,10100,10090,67
|
|
20241202,113200,457158900,10090,10100,10100,10090,60
|
|
20241202,113100,456552910,10090,10090,10090,10090,917
|
|
20241202,113000,447300380,10090,10090,10090,10090,66
|
|
20241202,112900,446634440,10090,10090,10090,10090,55
|
|
20241202,112800,446079490,10090,10090,10090,10090,170
|
|
20241202,112700,444364190,10080,10080,10080,10080,0
|
|
20241202,112600,444364190,10080,10080,10090,10080,131
|
|
20241202,112500,443043170,10080,10080,10080,10080,137
|
|
20241202,112400,441662210,10080,10080,10090,10080,263
|
|
20241202,112300,439008670,10090,10090,10090,10090,33
|
|
20241202,112200,438675700,10090,10090,10090,10090,54
|
|
20241202,112100,438130840,10080,10090,10090,10080,167
|
|
20241202,112000,436446920,10090,10090,10090,10090,51
|
|
20241202,111900,435932330,10090,10080,10090,10080,169
|
|
20241202,111800,434227830,10080,10090,10090,10080,416
|
|
20241202,111700,430034300,10090,10090,10090,10090,128
|
|
20241202,111600,428742780,10090,10090,10090,10090,27
|
|
20241202,111500,428470350,10080,10080,10080,10080,321
|
|
20241202,111400,425234670,10080,10080,10080,10080,257
|
|
20241202,111300,422644110,10080,10070,10080,10070,132
|
|
20241202,111200,421313630,10070,10080,10080,10070,173
|
|
20241202,111100,419569940,10080,10080,10080,10080,0
|
|
20241202,111000,419569940,10080,10080,10080,10080,59
|
|
20241202,110900,418975220,10070,10070,10070,10070,22
|
|
20241202,110800,418753680,10080,10080,10080,10080,3073
|
|
20241202,110700,387777840,10080,10080,10080,10080,45
|
|
20241202,110600,387324240,10080,10060,10080,10060,180
|
|
20241202,110500,385510200,10060,10060,10060,10060,5
|
|
20241202,110400,385459900,10080,10070,10080,10070,366
|
|
20241202,110300,381773720,10070,10080,10080,10070,183
|
|
20241202,110200,379929090,10080,10080,10080,10080,53
|
|
20241202,110100,379394850,10080,10070,10080,10070,252
|
|
20241202,110000,376856690,10070,10070,10070,10070,29
|
|
20241202,105900,376564660,10070,10070,10070,10070,124
|
|
20241202,105800,375315980,10060,10060,10060,10060,0
|
|
20241202,105700,375315980,10060,10070,10070,10060,61
|
|
20241202,105600,374701740,10060,10070,10070,10060,156
|
|
20241202,105500,373131720,10060,10060,10060,10060,1900
|
|
20241202,105400,354017720,10070,10070,10070,10070,79
|
|
20241202,105300,353222190,10070,10060,10070,10060,37
|
|
20241202,105200,352849710,10070,10070,10070,10070,143
|
|
20241202,105100,351409700,10070,10070,10070,10060,1998
|
|
20241202,105000,331291840,10070,10070,10070,10070,56
|
|
20241202,104900,330727920,10070,10070,10070,10070,0
|
|
20241202,104800,330727920,10070,10070,10070,10070,57
|
|
20241202,104700,330153930,10070,10060,10070,10060,345
|
|
20241202,104600,326681780,10060,10060,10060,10060,27
|
|
20241202,104500,326410160,10060,10070,10090,10060,2014
|
|
20241202,104400,306135780,10060,10060,10060,10060,102
|
|
20241202,104300,305109660,10070,10070,10070,10070,76
|
|
20241202,104200,304344340,10070,10070,10070,10070,458
|
|
20241202,104100,299732280,10080,10080,10080,10080,71
|
|
20241202,104000,299016600,10080,10080,10080,10080,114
|
|
20241202,103900,297867480,10080,10070,10080,10070,201
|
|
20241202,103800,295843400,10080,10070,10080,10070,1247
|
|
20241202,103700,283273740,10070,10070,10070,10070,300
|
|
20241202,103600,280252740,10070,10070,10080,10070,215
|
|
20241202,103500,278087150,10070,10080,10080,10070,225
|
|
20241202,103400,275821150,10080,10070,10080,10070,134
|
|
20241202,103300,274471230,10080,10080,10080,10080,106
|
|
20241202,103200,273402750,10080,10080,10080,10070,456
|
|
20241202,103100,268806310,10080,10070,10080,10070,310
|
|
20241202,103000,265683980,10060,10060,10060,10060,3000
|
|
20241202,102900,235503980,10060,10070,10080,10060,952
|
|
20241202,102800,225917310,10060,10060,10070,10060,102
|
|
20241202,102700,224891180,10060,10060,10060,10060,73
|
|
20241202,102600,224156800,10060,10060,10060,10060,84
|
|
20241202,102500,223311760,10060,10070,10070,10060,1069
|
|
20241202,102400,212557110,10070,10070,10070,10070,61
|
|
20241202,102300,211942840,10060,10060,10060,10060,15
|
|
20241202,102200,211791940,10070,10060,10070,10060,217
|
|
20241202,102100,209607730,10060,10060,10060,10060,94
|
|
20241202,102000,208662090,10070,10070,10070,10070,75
|
|
20241202,101900,207906840,10070,10070,10070,10070,7
|
|
20241202,101800,207836350,10070,10070,10070,10070,75
|
|
20241202,101700,207081100,10070,10070,10070,10070,25
|
|
20241202,101600,206829350,10070,10060,10070,10060,783
|
|
20241202,101500,198951440,10060,10060,10060,10060,84
|
|
20241202,101400,198106400,10060,10060,10060,10060,0
|
|
20241202,101300,198106400,10060,10060,10060,10060,54
|
|
20241202,101200,197563160,10060,10060,10060,10060,49
|
|
20241202,101100,197070220,10060,10060,10060,10060,90
|
|
20241202,101000,196164820,10060,10060,10060,10060,41
|
|
20241202,100900,195752360,10060,10060,10060,10060,97
|
|
20241202,100800,194776540,10050,10060,10060,10050,276
|
|
20241202,100700,192002130,10050,10050,10050,10050,23
|
|
20241202,100600,191770980,10060,10060,10060,10060,51
|
|
20241202,100500,191257920,10050,10060,10060,10050,225
|
|
20241202,100400,188996420,10060,10060,10060,10050,160
|
|
20241202,100300,187386830,10060,10060,10060,10060,208
|
|
20241202,100200,185294350,10070,10070,10070,10070,82
|
|
20241202,100100,184468610,10060,10070,10070,10060,42
|
|
20241202,100000,184046080,10060,10060,10060,10050,41
|
|
20241202,095900,183633630,10060,10060,10060,10060,91
|
|
20241202,095800,182718170,10060,10060,10060,10060,173
|
|
20241202,095700,180977790,10060,10060,10070,10060,311
|
|
20241202,095600,177846550,10060,10060,10060,10040,119
|
|
20241202,095500,176649510,10070,10060,10070,10060,904
|
|
20241202,095400,167549440,10070,10070,10070,10070,67
|
|
20241202,095300,166874750,10070,10060,10070,10060,195
|
|
20241202,095200,164912130,10070,10070,10070,10030,1599
|
|
20241202,095100,148814200,10070,10040,10070,10040,2117
|
|
20241202,095000,127535000,10020,10040,10040,10020,112
|
|
20241202,094900,126410680,10040,10040,10040,10040,20
|
|
20241202,094800,126209880,10020,10040,10040,10020,361
|
|
20241202,094700,122585480,10040,10040,10040,10040,1
|
|
20241202,094600,122575440,10040,10040,10040,10040,54
|
|
20241202,094500,122033280,10040,10040,10040,10040,23
|
|
20241202,094400,121802360,10040,10030,10040,10030,118
|
|
20241202,094300,120618280,10030,10030,10030,10030,71
|
|
20241202,094200,119906150,10030,10020,10030,10020,237
|
|
20241202,094100,117531340,10030,10030,10030,10030,53
|
|
20241202,094000,116999750,10030,10030,10030,10030,293
|
|
20241202,093900,114060960,10040,10030,10040,10030,155
|
|
20241202,093800,112505760,10030,10040,10040,10030,18
|
|
20241202,093700,112325210,10030,10040,10040,10030,2159
|
|
20241202,093600,90669920,10040,10040,10040,10040,0
|
|
20241202,093500,90669920,10040,10040,10040,10030,5
|
|
20241202,093400,90619750,10030,10040,10040,10030,6
|
|
20241202,093300,90559520,10030,10030,10030,10030,0
|
|
20241202,093200,90559520,10030,10030,10030,10030,0
|
|
20241202,093100,90559520,10030,10030,10030,10030,158
|
|
20241202,093000,88974780,10040,10040,10040,10040,120
|
|
20241202,092900,87769980,10040,10040,10040,10040,255
|
|
20241202,092800,85209780,10040,10040,10040,10040,142
|
|
20241202,092700,83784100,10040,10040,10040,10040,270
|
|
20241202,092600,81073300,10050,10050,10050,10050,336
|
|
20241202,092500,77696500,10050,10050,10050,10050,497
|
|
20241202,092400,72701650,10050,10050,10050,10050,0
|
|
20241202,092300,72701650,10050,10050,10050,10050,11
|
|
20241202,092200,72591100,10050,10050,10050,10050,0
|
|
20241202,092100,72591100,10050,10050,10050,10050,4
|
|
20241202,092000,72550900,10050,10050,10050,10050,0
|
|
20241202,091900,72550900,10050,10050,10050,10050,6
|
|
20241202,091800,72490600,10030,10030,10030,10030,111
|
|
20241202,091700,71377270,10030,10030,10040,10030,135
|
|
20241202,091600,70023060,10040,10050,10050,10040,436
|
|
20241202,091500,65643260,10050,10050,10050,10050,48
|
|
20241202,091400,65160860,10050,10050,10050,10050,0
|
|
20241202,091300,65160860,10050,10050,10050,10050,54
|
|
20241202,091200,64618160,10050,10050,10050,10050,1
|
|
20241202,091100,64608110,10040,10040,10040,10040,104
|
|
20241202,091000,63563950,10050,10050,10050,10050,64
|
|
20241202,090900,62920750,10050,10050,10050,10050,40
|
|
20241202,090800,62518750,10060,10050,10060,10050,615
|
|
20241202,090700,56332000,10050,10060,10060,10050,2734
|
|
20241202,090600,28839400,10060,10070,10070,10060,757
|
|
20241202,090500,21221500,10070,10080,10080,10070,233
|
|
20241202,090400,18873860,10080,10080,10080,10070,335
|
|
20241202,090300,15498290,10090,10100,10100,10090,162
|
|
20241202,090200,13862600,10100,10100,10110,10090,208
|
|
20241202,090100,11760730,10100,10090,10110,10070,397
|
|
20241202,090000,7751640,10090,10080,10090,10060,769
|