580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,183700,78890880,9020,9020,9020,9020,43
|
|
20241204,183600,78890880,9020,9020,9020,9020,0
|
|
20241204,183500,78890880,9020,9020,9020,9020,0
|
|
20241204,183400,78890880,9020,9020,9020,9020,0
|
|
20241204,183300,78890880,9020,9020,9020,9020,0
|
|
20241204,183200,78890880,9020,9020,9020,9020,0
|
|
20241204,183100,78890880,9020,9020,9020,9020,0
|
|
20241204,183000,78890880,9020,9020,9020,9020,0
|
|
20241204,182900,78890880,9020,9020,9020,9020,0
|
|
20241204,182800,78890880,9020,9020,9020,9020,0
|
|
20241204,182700,78890880,9020,9020,9020,9020,0
|
|
20241204,182600,78890880,9020,9020,9020,9020,0
|
|
20241204,182500,78890880,9020,9020,9020,9020,0
|
|
20241204,182400,78890880,9020,9020,9020,9020,0
|
|
20241204,182300,78890880,9020,9020,9020,9020,0
|
|
20241204,182200,78890880,9020,9020,9020,9020,0
|
|
20241204,182100,78890880,9020,9020,9020,9020,0
|
|
20241204,182000,78890880,9020,9020,9020,9020,0
|
|
20241204,181900,78890880,9020,9020,9020,9020,0
|
|
20241204,181800,78890880,9020,9020,9020,9020,0
|
|
20241204,181700,78890880,9020,9020,9020,9020,0
|
|
20241204,181600,78890880,9020,9020,9020,9020,0
|
|
20241204,181500,78890880,9020,9020,9020,9020,0
|
|
20241204,181400,78890880,9020,9020,9020,9020,0
|
|
20241204,181300,78890880,9020,9020,9020,9020,0
|
|
20241204,181200,78890880,9020,9020,9020,9020,0
|
|
20241204,181100,78890880,9020,9020,9020,9020,0
|
|
20241204,181000,78890880,9020,9020,9020,9020,0
|
|
20241204,180900,78890880,9020,9020,9020,9020,0
|
|
20241204,180800,78890880,9020,9020,9020,9020,0
|
|
20241204,180700,78890880,9020,9020,9020,9020,43
|
|
20241204,180600,78890880,9020,9020,9020,9020,0
|
|
20241204,180500,78890880,9020,9020,9020,9020,0
|
|
20241204,180400,78890880,9020,9020,9020,9020,0
|
|
20241204,180300,78890880,9020,9020,9020,9020,0
|
|
20241204,180200,78890880,9020,9020,9020,9020,0
|
|
20241204,180100,78890880,9020,9020,9020,9020,0
|
|
20241204,180000,78890880,9020,9020,9020,9020,0
|
|
20241204,175900,78890880,9020,9020,9020,9020,0
|
|
20241204,175800,78890880,9020,9020,9020,9020,0
|
|
20241204,175700,78890880,9020,9020,9020,9020,0
|
|
20241204,175600,78890880,9020,9020,9020,9020,0
|
|
20241204,175500,78890880,9020,9020,9020,9020,0
|
|
20241204,175400,78890880,9020,9020,9020,9020,0
|
|
20241204,175300,78890880,9020,9020,9020,9020,0
|
|
20241204,175200,78890880,9020,9020,9020,9020,0
|
|
20241204,175100,78890880,9020,9020,9020,9020,0
|
|
20241204,175000,78890880,9020,9020,9020,9020,0
|
|
20241204,174900,78890880,9020,9020,9020,9020,0
|
|
20241204,174800,78890880,9020,9020,9020,9020,0
|
|
20241204,174700,78890880,9020,9020,9020,9020,0
|
|
20241204,174600,78890880,9020,9020,9020,9020,0
|
|
20241204,174500,78890880,9020,9020,9020,9020,0
|
|
20241204,174400,78890880,9020,9020,9020,9020,0
|
|
20241204,174300,78890880,9020,9020,9020,9020,0
|
|
20241204,174200,78890880,9020,9020,9020,9020,0
|
|
20241204,174100,78890880,9020,9020,9020,9020,0
|
|
20241204,174000,78890880,9020,9020,9020,9020,0
|
|
20241204,173900,78890880,9020,9020,9020,9020,0
|
|
20241204,173800,78890880,9020,9020,9020,9020,0
|
|
20241204,173700,78890880,9020,9020,9020,9020,43
|
|
20241204,173600,78890880,9020,9020,9020,9020,0
|
|
20241204,173500,78890880,9020,9020,9020,9020,0
|
|
20241204,173400,78890880,9020,9020,9020,9020,0
|
|
20241204,173300,78890880,9020,9020,9020,9020,0
|
|
20241204,173200,78890880,9020,9020,9020,9020,0
|
|
20241204,173100,78890880,9020,9020,9020,9020,0
|
|
20241204,173000,78890880,9020,9020,9020,9020,0
|
|
20241204,172900,78890880,9020,9020,9020,9020,0
|
|
20241204,172800,78890880,9020,9020,9020,9020,0
|
|
20241204,172700,78890880,9020,9020,9020,9020,0
|
|
20241204,172600,78890880,9020,9020,9020,9020,0
|
|
20241204,172500,78890880,9020,9020,9020,9020,0
|
|
20241204,172400,78890880,9020,9020,9020,9020,0
|
|
20241204,172300,78890880,9020,9020,9020,9020,0
|
|
20241204,172200,78890880,9020,9020,9020,9020,0
|
|
20241204,172100,78890880,9020,9020,9020,9020,0
|
|
20241204,172000,78890880,9020,9020,9020,9020,0
|
|
20241204,171900,78890880,9020,9020,9020,9020,0
|
|
20241204,171800,78890880,9020,9020,9020,9020,0
|
|
20241204,171700,78890880,9020,9020,9020,9020,0
|
|
20241204,171600,78890880,9020,9020,9020,9020,0
|
|
20241204,171500,78890880,9020,9020,9020,9020,0
|
|
20241204,171400,78890880,9020,9020,9020,9020,0
|
|
20241204,171300,78890880,9020,9020,9020,9020,0
|
|
20241204,171200,78890880,9020,9020,9020,9020,0
|
|
20241204,171100,78890880,9020,9020,9020,9020,0
|
|
20241204,171000,78890880,9020,9020,9020,9020,0
|
|
20241204,170900,78890880,9020,9020,9020,9020,0
|
|
20241204,170800,78890880,9020,9020,9020,9020,0
|
|
20241204,170700,78890880,9020,9020,9020,9020,43
|
|
20241204,170600,78890880,9020,9020,9020,9020,0
|
|
20241204,170500,78890880,9020,9020,9020,9020,0
|
|
20241204,170400,78890880,9020,9020,9020,9020,0
|
|
20241204,170300,78890880,9020,9020,9020,9020,0
|
|
20241204,170200,78890880,9020,9020,9020,9020,0
|
|
20241204,170100,78890880,9020,9020,9020,9020,0
|
|
20241204,170000,78890880,9020,9020,9020,9020,0
|
|
20241204,165900,78890880,9020,9020,9020,9020,0
|
|
20241204,165800,78890880,9020,9020,9020,9020,0
|
|
20241204,165700,78890880,9020,9020,9020,9020,0
|
|
20241204,165600,78890880,9020,9020,9020,9020,0
|
|
20241204,165500,78890880,9020,9020,9020,9020,0
|
|
20241204,165400,78890880,9020,9020,9020,9020,0
|
|
20241204,165300,78890880,9020,9020,9020,9020,0
|
|
20241204,165200,78890880,9020,9020,9020,9020,0
|
|
20241204,165100,78890880,9020,9020,9020,9020,0
|
|
20241204,165000,78890880,9020,9020,9020,9020,0
|
|
20241204,164900,78890880,9020,9020,9020,9020,0
|
|
20241204,164800,78890880,9020,9020,9020,9020,0
|
|
20241204,164700,78890880,9020,9020,9020,9020,0
|
|
20241204,164600,78890880,9020,9020,9020,9020,0
|
|
20241204,164500,78890880,9020,9020,9020,9020,0
|
|
20241204,164400,78890880,9020,9020,9020,9020,0
|
|
20241204,164300,78890880,9020,9020,9020,9020,0
|
|
20241204,164200,78890880,9020,9020,9020,9020,0
|
|
20241204,164100,78890880,9020,9020,9020,9020,0
|
|
20241204,164000,78890880,9020,9020,9020,9020,0
|
|
20241204,163900,78890880,9020,9020,9020,9020,0
|
|
20241204,163800,78890880,9020,9020,9020,9020,0
|
|
20241204,163700,78890880,9020,9020,9020,9020,43
|
|
20241204,163600,78890880,9020,9020,9020,9020,0
|
|
20241204,163500,78890880,9020,9020,9020,9020,0
|
|
20241204,163400,78890880,9020,9020,9020,9020,0
|
|
20241204,163300,78890880,9020,9020,9020,9020,0
|
|
20241204,163200,78890880,9020,9020,9020,9020,0
|
|
20241204,163100,78890880,9020,9020,9020,9020,0
|
|
20241204,163000,78890880,9020,9020,9020,9020,0
|
|
20241204,162900,78890880,9020,9020,9020,9020,0
|
|
20241204,162800,78890880,9020,9020,9020,9020,0
|
|
20241204,162700,78890880,9020,9020,9020,9020,0
|
|
20241204,162600,78890880,9020,9020,9020,9020,0
|
|
20241204,162500,78890880,9020,9020,9020,9020,0
|
|
20241204,162400,78890880,9020,9020,9020,9020,0
|
|
20241204,162300,78890880,9020,9020,9020,9020,0
|
|
20241204,162200,78890880,9020,9020,9020,9020,0
|
|
20241204,162100,78890880,9020,9020,9020,9020,0
|
|
20241204,162000,78890880,9020,9020,9020,9020,0
|
|
20241204,161900,78890880,9020,9020,9020,9020,0
|
|
20241204,161800,78890880,9020,9020,9020,9020,0
|
|
20241204,161700,78890880,9020,9020,9020,9020,0
|
|
20241204,161600,78890880,9020,9020,9020,9020,0
|
|
20241204,161500,78890880,9020,9020,9020,9020,0
|
|
20241204,161400,78890880,9020,9020,9020,9020,0
|
|
20241204,161300,78890880,9020,9020,9020,9020,0
|
|
20241204,161200,78890880,9020,9020,9020,9020,0
|
|
20241204,161100,78890880,9020,9020,9020,9020,0
|
|
20241204,161000,78890880,9020,9020,9020,9020,0
|
|
20241204,160900,78890880,9020,9020,9020,9020,0
|
|
20241204,160800,78890880,9020,9020,9020,9020,0
|
|
20241204,160700,78890880,9020,9020,9020,9020,43
|
|
20241204,160600,78890880,9020,9020,9020,9020,0
|
|
20241204,160500,78890880,9020,9020,9020,9020,0
|
|
20241204,160400,78890880,9020,9020,9020,9020,0
|
|
20241204,160300,78890880,9020,9020,9020,9020,0
|
|
20241204,160200,78890880,9020,9020,9020,9020,0
|
|
20241204,160100,78890880,9020,9020,9020,9020,0
|
|
20241204,160000,78890880,9020,9020,9020,9020,0
|
|
20241204,155900,78890880,9020,9020,9020,9020,0
|
|
20241204,155800,78890880,9020,9020,9020,9020,0
|
|
20241204,155700,78890880,9020,9020,9020,9020,0
|
|
20241204,155600,78890880,9020,9020,9020,9020,0
|
|
20241204,155500,78890880,9020,9020,9020,9020,0
|
|
20241204,155400,78890880,9020,9020,9020,9020,0
|
|
20241204,155300,78890880,9020,9020,9020,9020,0
|
|
20241204,155200,78890880,9020,9020,9020,9020,0
|
|
20241204,155100,78890880,9020,9020,9020,9020,0
|
|
20241204,155000,78890880,9020,9020,9020,9020,0
|
|
20241204,154900,78890880,9020,9020,9020,9020,0
|
|
20241204,154800,78890880,9020,9020,9020,9020,0
|
|
20241204,154700,78890880,9020,9020,9020,9020,0
|
|
20241204,154600,78890880,9020,9020,9020,9020,0
|
|
20241204,154500,78890880,9020,9020,9020,9020,0
|
|
20241204,154400,78890880,9020,9020,9020,9020,0
|
|
20241204,154300,78890880,9020,9020,9020,9020,0
|
|
20241204,154200,78890880,9020,9020,9020,9020,0
|
|
20241204,154100,78890880,9020,9020,9020,9020,0
|
|
20241204,154000,78890880,9020,9020,9020,9020,0
|
|
20241204,153900,78890880,9020,9020,9020,9020,0
|
|
20241204,153800,78890880,9020,9020,9020,9020,0
|
|
20241204,153700,78890880,9020,9020,9020,9020,43
|
|
20241204,153600,78890880,9020,9020,9020,9020,0
|
|
20241204,153500,78890880,9020,9020,9020,9020,0
|
|
20241204,153400,78890880,9020,9020,9020,9020,0
|
|
20241204,153300,78890880,9020,9020,9020,9020,0
|
|
20241204,153200,78890880,9020,9020,9020,9020,0
|
|
20241204,153100,78890880,9020,9020,9020,9020,0
|
|
20241204,153000,78890880,9020,9020,9020,9020,43
|
|
20241204,152900,78503020,9020,9020,9020,9020,0
|
|
20241204,152800,78503020,9020,9020,9020,9020,0
|
|
20241204,152700,78503020,9020,9020,9020,9020,0
|
|
20241204,152600,78503020,9020,9020,9020,9020,0
|
|
20241204,152500,78503020,9020,9020,9020,9020,0
|
|
20241204,152400,78503020,9020,9020,9020,9020,0
|
|
20241204,152300,78503020,9020,9020,9020,9020,0
|
|
20241204,152200,78503020,9020,9020,9020,9020,0
|
|
20241204,152100,78503020,9020,9020,9020,9020,0
|
|
20241204,152000,78503020,9020,9020,9020,9020,0
|
|
20241204,151900,78503020,9020,9020,9020,9020,4
|
|
20241204,151800,78466940,9030,9030,9030,9030,0
|
|
20241204,151700,78466940,9030,9030,9030,9030,0
|
|
20241204,151600,78466940,9030,9030,9030,9030,1
|
|
20241204,151500,78457910,9030,9030,9030,9030,0
|
|
20241204,151400,78457910,9030,9030,9030,9030,0
|
|
20241204,151300,78457910,9030,9030,9030,9030,0
|
|
20241204,151200,78457910,9030,9030,9030,9030,0
|
|
20241204,151100,78457910,9030,9030,9030,9030,0
|
|
20241204,151000,78457910,9030,9030,9030,9030,11
|
|
20241204,150900,78358580,9030,9030,9030,9030,0
|
|
20241204,150800,78358580,9030,9030,9030,9030,0
|
|
20241204,150700,78358580,9030,9030,9030,9030,0
|
|
20241204,150600,78358580,9030,9030,9030,9030,11
|
|
20241204,150500,78259250,9040,9040,9040,9040,0
|
|
20241204,150400,78259250,9040,9040,9040,9040,0
|
|
20241204,150300,78259250,9040,9040,9040,9040,0
|
|
20241204,150200,78259250,9040,9040,9040,9040,0
|
|
20241204,150100,78259250,9040,9040,9040,9040,0
|
|
20241204,150000,78259250,9040,9040,9040,9040,0
|
|
20241204,145900,78259250,9040,9040,9040,9040,0
|
|
20241204,145800,78259250,9040,9040,9040,9040,0
|
|
20241204,145700,78259250,9040,9030,9040,9030,177
|
|
20241204,145600,76660920,9040,9040,9040,9040,0
|
|
20241204,145500,76660920,9040,9040,9040,9040,0
|
|
20241204,145400,76660920,9040,9040,9040,9040,0
|
|
20241204,145300,76660920,9040,9040,9040,9040,0
|
|
20241204,145200,76660920,9040,9040,9040,9040,0
|
|
20241204,145100,76660920,9040,9040,9040,9040,0
|
|
20241204,145000,76660920,9040,9040,9040,9040,0
|
|
20241204,144900,76660920,9040,9040,9040,9040,0
|
|
20241204,144800,76660920,9040,9040,9040,9040,1
|
|
20241204,144700,76651880,9010,9000,9010,9000,8
|
|
20241204,144600,76579870,8960,8960,8960,8960,0
|
|
20241204,144500,76579870,8960,8960,8960,8960,0
|
|
20241204,144400,76579870,8960,8960,8960,8960,0
|
|
20241204,144300,76579870,8960,8960,8960,8960,0
|
|
20241204,144200,76579870,8960,8960,8960,8960,0
|
|
20241204,144100,76579870,8960,8960,8960,8960,0
|
|
20241204,144000,76579870,8960,8960,8960,8960,0
|
|
20241204,143900,76579870,8960,8960,8960,8960,0
|
|
20241204,143800,76579870,8960,8960,8960,8960,0
|
|
20241204,143700,76579870,8960,8960,8960,8960,0
|
|
20241204,143600,76579870,8960,8960,8960,8960,0
|
|
20241204,143500,76579870,8960,8960,8960,8960,0
|
|
20241204,143400,76579870,8960,8960,8960,8960,0
|
|
20241204,143300,76579870,8960,8960,8960,8960,0
|
|
20241204,143200,76579870,8960,8960,8960,8960,0
|
|
20241204,143100,76579870,8960,8960,8960,8960,0
|
|
20241204,143000,76579870,8960,8960,8960,8960,0
|
|
20241204,142900,76579870,8960,8960,8960,8960,0
|
|
20241204,142800,76579870,8960,8960,8960,8960,0
|
|
20241204,142700,76579870,8960,8960,8960,8960,0
|
|
20241204,142600,76579870,8960,8960,8960,8960,0
|
|
20241204,142500,76579870,8960,8960,8960,8960,11
|
|
20241204,142400,76481310,8960,8960,8960,8960,213
|
|
20241204,142300,74572830,8960,8960,8960,8960,0
|
|
20241204,142200,74572830,8960,8960,8960,8960,0
|
|
20241204,142100,74572830,8960,8960,8960,8960,240
|
|
20241204,142000,72422430,8960,8960,8960,8960,10
|
|
20241204,141900,72332830,8990,8990,8990,8990,0
|
|
20241204,141800,72332830,8990,8990,8990,8990,72
|
|
20241204,141700,71685550,8960,8960,8960,8960,281
|
|
20241204,141600,69167790,8970,8970,8970,8970,0
|
|
20241204,141500,69167790,8970,8970,8970,8970,0
|
|
20241204,141400,69167790,8970,8970,8970,8970,0
|
|
20241204,141300,69167790,8970,8970,8970,8970,0
|
|
20241204,141200,69167790,8970,8970,8970,8970,0
|
|
20241204,141100,69167790,8970,8970,8970,8970,300
|
|
20241204,141000,66476790,8970,8970,8970,8970,100
|
|
20241204,140900,65579790,9000,9000,9000,9000,0
|
|
20241204,140800,65579790,9000,9000,9000,9000,0
|
|
20241204,140700,65579790,9000,9000,9000,9000,15
|
|
20241204,140600,65444790,9000,9000,9000,9000,0
|
|
20241204,140500,65444790,9000,9000,9000,9000,0
|
|
20241204,140400,65444790,9000,8990,9040,8990,231
|
|
20241204,140300,63358010,8990,8990,8990,8990,0
|
|
20241204,140200,63358010,8990,8990,8990,8990,0
|
|
20241204,140100,63358010,8990,8990,8990,8990,0
|
|
20241204,140000,63358010,8990,8990,8990,8990,0
|
|
20241204,135900,63358010,8990,8990,8990,8990,0
|
|
20241204,135800,63358010,8990,8990,8990,8990,0
|
|
20241204,135700,63358010,8990,8990,8990,8990,0
|
|
20241204,135600,63358010,8990,8990,8990,8990,0
|
|
20241204,135500,63358010,8990,8990,8990,8990,2
|
|
20241204,135400,63340030,9010,9010,9010,9010,0
|
|
20241204,135300,63340030,9010,9010,9010,9010,0
|
|
20241204,135200,63340030,9010,9010,9010,9010,0
|
|
20241204,135100,63340030,9010,9010,9010,9010,0
|
|
20241204,135000,63340030,9010,8990,9010,8990,3
|
|
20241204,134900,63313040,8950,8950,8950,8950,0
|
|
20241204,134800,63313040,8950,8950,8950,8950,0
|
|
20241204,134700,63313040,8950,8950,8950,8950,0
|
|
20241204,134600,63313040,8950,8950,8950,8950,0
|
|
20241204,134500,63313040,8950,8950,8950,8950,0
|
|
20241204,134400,63313040,8950,8950,8950,8950,0
|
|
20241204,134300,63313040,8950,8950,8950,8950,0
|
|
20241204,134200,63313040,8950,8950,8950,8950,0
|
|
20241204,134100,63313040,8950,8950,8950,8950,0
|
|
20241204,134000,63313040,8950,8950,8950,8950,0
|
|
20241204,133900,63313040,8950,8950,8950,8950,0
|
|
20241204,133800,63313040,8950,8950,8950,8950,0
|
|
20241204,133700,63313040,8950,8950,8950,8950,0
|
|
20241204,133600,63313040,8950,8950,8950,8950,0
|
|
20241204,133500,63313040,8950,8950,8950,8950,0
|
|
20241204,133400,63313040,8950,8950,8950,8950,0
|
|
20241204,133300,63313040,8950,8950,8950,8950,0
|
|
20241204,133200,63313040,8950,8950,8950,8950,0
|
|
20241204,133100,63313040,8950,8950,8950,8950,0
|
|
20241204,133000,63313040,8950,8950,8950,8950,0
|
|
20241204,132900,63313040,8950,8950,8950,8950,0
|
|
20241204,132800,63313040,8950,8950,8950,8950,0
|
|
20241204,132700,63313040,8950,8950,8950,8950,0
|
|
20241204,132600,63313040,8950,8950,8950,8950,0
|
|
20241204,132500,63313040,8950,8950,8950,8950,0
|
|
20241204,132400,63313040,8950,8950,8950,8950,0
|
|
20241204,132300,63313040,8950,8950,8950,8950,0
|
|
20241204,132200,63313040,8950,8950,8950,8950,0
|
|
20241204,132100,63313040,8950,8950,8950,8950,0
|
|
20241204,132000,63313040,8950,8950,8950,8950,1
|
|
20241204,131900,63304090,8980,8980,8980,8980,32
|
|
20241204,131800,63016730,8990,8990,8990,8990,0
|
|
20241204,131700,63016730,8990,8990,8990,8990,0
|
|
20241204,131600,63016730,8990,8990,8990,8990,0
|
|
20241204,131500,63016730,8990,8990,8990,8990,0
|
|
20241204,131400,63016730,8990,8990,8990,8990,0
|
|
20241204,131300,63016730,8990,8990,8990,8990,0
|
|
20241204,131200,63016730,8990,8990,8990,8990,0
|
|
20241204,131100,63016730,8990,8990,8990,8990,0
|
|
20241204,131000,63016730,8990,8990,8990,8990,40
|
|
20241204,130900,62657130,8980,8990,8990,8980,89
|
|
20241204,130800,61857100,9010,9010,9010,9010,0
|
|
20241204,130700,61857100,9010,9010,9010,9010,0
|
|
20241204,130600,61857100,9010,9010,9010,9010,0
|
|
20241204,130500,61857100,9010,9010,9010,9010,0
|
|
20241204,130400,61857100,9010,9010,9010,9010,0
|
|
20241204,130300,61857100,9010,9010,9010,9010,0
|
|
20241204,130200,61857100,9010,9010,9010,9010,0
|
|
20241204,130100,61857100,9010,9010,9010,9010,0
|
|
20241204,130000,61857100,9010,9010,9010,9010,0
|
|
20241204,125900,61857100,9010,9010,9010,9010,7
|
|
20241204,125800,61794030,9000,9000,9000,9000,0
|
|
20241204,125700,61794030,9000,9000,9000,9000,0
|
|
20241204,125600,61794030,9000,9000,9000,9000,180
|
|
20241204,125500,60174030,9000,9000,9000,9000,0
|
|
20241204,125400,60174030,9000,9000,9000,9000,6
|
|
20241204,125300,60120030,9000,9000,9000,9000,0
|
|
20241204,125200,60120030,9000,9000,9000,9000,0
|
|
20241204,125100,60120030,9000,9000,9000,9000,20
|
|
20241204,125000,59940030,9000,9000,9000,9000,0
|
|
20241204,124900,59940030,9000,9000,9000,9000,17
|
|
20241204,124800,59787030,9000,9000,9010,9000,180
|
|
20241204,124700,58166120,8990,8990,8990,8990,10
|
|
20241204,124600,58076220,8980,8980,8980,8980,0
|
|
20241204,124500,58076220,8980,8980,8980,8980,0
|
|
20241204,124400,58076220,8980,8980,8980,8980,10
|
|
20241204,124300,57986420,8970,8960,8970,8960,14
|
|
20241204,124200,57860880,8960,8950,8960,8950,24
|
|
20241204,124100,57646020,8940,8940,8940,8940,1
|
|
20241204,124000,57637080,8950,8950,8950,8950,0
|
|
20241204,123900,57637080,8950,8950,8950,8950,1
|
|
20241204,123800,57628130,8930,8930,8930,8930,0
|
|
20241204,123700,57628130,8930,8920,8950,8920,59
|
|
20241204,123600,57101420,8920,8920,8920,8920,0
|
|
20241204,123500,57101420,8920,8920,8920,8920,0
|
|
20241204,123400,57101420,8920,8900,8920,8900,147
|
|
20241204,123300,55792780,8900,8900,8900,8900,0
|
|
20241204,123200,55792780,8900,8900,8900,8900,0
|
|
20241204,123100,55792780,8900,8900,8900,8900,0
|
|
20241204,123000,55792780,8900,8900,8900,8900,0
|
|
20241204,122900,55792780,8900,8900,8900,8900,0
|
|
20241204,122800,55792780,8900,8900,8900,8900,1
|
|
20241204,122700,55783880,8890,8890,8890,8890,2
|
|
20241204,122600,55766100,8900,8900,8900,8900,0
|
|
20241204,122500,55766100,8900,8900,8900,8900,0
|
|
20241204,122400,55766100,8900,8900,8900,8900,0
|
|
20241204,122300,55766100,8900,8900,8900,8900,0
|
|
20241204,122200,55766100,8900,8900,8900,8900,0
|
|
20241204,122100,55766100,8900,8900,8900,8900,0
|
|
20241204,122000,55766100,8900,8900,8900,8900,0
|
|
20241204,121900,55766100,8900,8900,8900,8900,0
|
|
20241204,121800,55766100,8900,8900,8900,8900,200
|
|
20241204,121700,53986100,8890,8890,8890,8890,0
|
|
20241204,121600,53986100,8890,8890,8890,8890,0
|
|
20241204,121500,53986100,8890,8890,8890,8890,0
|
|
20241204,121400,53986100,8890,8890,8890,8890,0
|
|
20241204,121300,53986100,8890,8890,8890,8890,0
|
|
20241204,121200,53986100,8890,8890,8890,8890,380
|
|
20241204,121100,50607900,8890,8890,8890,8890,0
|
|
20241204,121000,50607900,8890,8890,8890,8890,0
|
|
20241204,120900,50607900,8890,8890,8890,8890,0
|
|
20241204,120800,50607900,8890,8890,8890,8890,112
|
|
20241204,120700,49612220,8890,8890,8890,8890,0
|
|
20241204,120600,49612220,8890,8890,8890,8890,0
|
|
20241204,120500,49612220,8890,8890,8890,8890,0
|
|
20241204,120400,49612220,8890,8890,8890,8890,319
|
|
20241204,120300,46776310,8890,8890,8890,8890,267
|
|
20241204,120200,44402680,8890,8890,8890,8890,73
|
|
20241204,120100,43753710,8880,8880,8880,8880,0
|
|
20241204,120000,43753710,8880,8880,8880,8880,0
|
|
20241204,115900,43753710,8880,8880,8880,8880,1
|
|
20241204,115800,43744830,8880,8880,8880,8880,0
|
|
20241204,115700,43744830,8880,8880,8880,8880,131
|
|
20241204,115600,42581550,8880,8880,8880,8880,0
|
|
20241204,115500,42581550,8880,8880,8880,8880,1
|
|
20241204,115400,42572670,8890,8890,8890,8890,0
|
|
20241204,115300,42572670,8890,8890,8890,8890,0
|
|
20241204,115200,42572670,8890,8890,8890,8890,34
|
|
20241204,115100,42270410,8890,8890,8890,8890,3
|
|
20241204,115000,42243740,8890,8890,8890,8890,10
|
|
20241204,114900,42154840,8890,8890,8890,8890,0
|
|
20241204,114800,42154840,8890,8890,8890,8890,0
|
|
20241204,114700,42154840,8890,8890,8890,8890,0
|
|
20241204,114600,42154840,8890,8890,8890,8890,0
|
|
20241204,114500,42154840,8890,8890,8890,8890,0
|
|
20241204,114400,42154840,8890,8890,8890,8890,62
|
|
20241204,114300,41603660,8900,8900,8900,8900,0
|
|
20241204,114200,41603660,8900,8900,8900,8900,0
|
|
20241204,114100,41603660,8900,8900,8900,8900,0
|
|
20241204,114000,41603660,8900,8900,8900,8900,0
|
|
20241204,113900,41603660,8900,8900,8900,8900,12
|
|
20241204,113800,41496860,8900,8900,8900,8900,0
|
|
20241204,113700,41496860,8900,8900,8900,8900,0
|
|
20241204,113600,41496860,8900,8900,8900,8900,0
|
|
20241204,113500,41496860,8900,8900,8900,8900,1
|
|
20241204,113400,41487960,8900,8900,8900,8900,0
|
|
20241204,113300,41487960,8900,8900,8900,8900,12
|
|
20241204,113200,41381160,8900,8900,8900,8900,29
|
|
20241204,113100,41123060,8910,8910,8910,8910,0
|
|
20241204,113000,41123060,8910,8910,8910,8910,0
|
|
20241204,112900,41123060,8910,8910,8910,8910,0
|
|
20241204,112800,41123060,8910,8910,8910,8910,0
|
|
20241204,112700,41123060,8910,8910,8910,8910,0
|
|
20241204,112600,41123060,8910,8910,8910,8910,0
|
|
20241204,112500,41123060,8910,8910,8910,8910,0
|
|
20241204,112400,41123060,8910,8910,8910,8910,0
|
|
20241204,112300,41123060,8910,8910,8910,8910,0
|
|
20241204,112200,41123060,8910,8910,8910,8910,0
|
|
20241204,112100,41123060,8910,8910,8910,8910,0
|
|
20241204,112000,41123060,8910,8910,8910,8910,0
|
|
20241204,111900,41123060,8910,8910,8910,8910,0
|
|
20241204,111800,41123060,8910,8910,8910,8910,0
|
|
20241204,111700,41123060,8910,8910,8910,8910,0
|
|
20241204,111600,41123060,8910,8880,8910,8880,87
|
|
20241204,111500,40350250,8880,8880,8880,8880,0
|
|
20241204,111400,40350250,8880,8880,8880,8880,0
|
|
20241204,111300,40350250,8880,8880,8880,8880,4
|
|
20241204,111200,40314730,8880,8880,8880,8880,0
|
|
20241204,111100,40314730,8880,8880,8880,8880,1
|
|
20241204,111000,40305850,8880,8880,8880,8880,0
|
|
20241204,110900,40305850,8880,8880,8880,8880,0
|
|
20241204,110800,40305850,8880,8880,8880,8880,0
|
|
20241204,110700,40305850,8880,8880,8880,8880,31
|
|
20241204,110600,40030570,8880,8880,8880,8880,0
|
|
20241204,110500,40030570,8880,8880,8880,8880,0
|
|
20241204,110400,40030570,8880,8880,8880,8880,82
|
|
20241204,110300,39302410,8880,8880,8880,8880,0
|
|
20241204,110200,39302410,8880,8880,8880,8880,1
|
|
20241204,110100,39293530,8880,8880,8880,8880,56
|
|
20241204,110000,38796250,8880,8890,8890,8870,462
|
|
20241204,105900,34692700,8890,8890,8890,8890,0
|
|
20241204,105800,34692700,8890,8890,8890,8890,0
|
|
20241204,105700,34692700,8890,8890,8890,8890,0
|
|
20241204,105600,34692700,8890,8890,8890,8890,0
|
|
20241204,105500,34692700,8890,8890,8890,8890,0
|
|
20241204,105400,34692700,8890,8890,8890,8890,0
|
|
20241204,105300,34692700,8890,8890,8890,8890,0
|
|
20241204,105200,34692700,8890,8890,8890,8890,0
|
|
20241204,105100,34692700,8890,8890,8890,8890,0
|
|
20241204,105000,34692700,8890,8890,8890,8890,0
|
|
20241204,104900,34692700,8890,8890,8890,8890,0
|
|
20241204,104800,34692700,8890,8890,8890,8890,0
|
|
20241204,104700,34692700,8890,8890,8890,8890,0
|
|
20241204,104600,34692700,8890,8890,8890,8890,0
|
|
20241204,104500,34692700,8890,8880,8890,8880,502
|
|
20241204,104400,30229930,8890,8900,8900,8890,174
|
|
20241204,104300,28682610,8900,8900,8900,8900,0
|
|
20241204,104200,28682610,8900,8900,8900,8900,0
|
|
20241204,104100,28682610,8900,8900,8900,8900,60
|
|
20241204,104000,28148610,8900,8900,8900,8900,0
|
|
20241204,103900,28148610,8900,8900,8900,8900,6
|
|
20241204,103800,28095210,8900,8900,8900,8900,0
|
|
20241204,103700,28095210,8900,8900,8900,8900,0
|
|
20241204,103600,28095210,8900,8900,8900,8900,0
|
|
20241204,103500,28095210,8900,8900,8900,8900,0
|
|
20241204,103400,28095210,8900,8900,8900,8900,0
|
|
20241204,103300,28095210,8900,8900,8900,8900,17
|
|
20241204,103200,27943910,8900,8900,8900,8900,0
|
|
20241204,103100,27943910,8900,8900,8900,8900,110
|
|
20241204,103000,26964910,8900,8900,8900,8900,0
|
|
20241204,102900,26964910,8900,8900,8900,8900,35
|
|
20241204,102800,26653410,8900,8900,8900,8900,184
|
|
20241204,102700,25015810,8900,8900,8900,8900,100
|
|
20241204,102600,24125810,8900,8900,8900,8900,4
|
|
20241204,102500,24090210,8900,8900,8900,8900,0
|
|
20241204,102400,24090210,8900,8900,8900,8900,200
|
|
20241204,102300,22310210,8900,8900,8900,8900,0
|
|
20241204,102200,22310210,8900,8900,8900,8900,0
|
|
20241204,102100,22310210,8900,8900,8900,8900,197
|
|
20241204,102000,20556910,8910,8910,8910,8910,1
|
|
20241204,101900,20548000,8910,8910,8910,8910,160
|
|
20241204,101800,19122400,8960,8960,8960,8960,0
|
|
20241204,101700,19122400,8960,8980,8980,8910,520
|
|
20241204,101600,14464860,8980,8980,8980,8980,35
|
|
20241204,101500,14150560,8980,8980,8980,8980,0
|
|
20241204,101400,14150560,8980,8980,8980,8980,0
|
|
20241204,101300,14150560,8980,8980,8980,8980,0
|
|
20241204,101200,14150560,8980,8980,8980,8980,0
|
|
20241204,101100,14150560,8980,8990,8990,8970,148
|
|
20241204,101000,12820840,8990,8990,8990,8990,0
|
|
20241204,100900,12820840,8990,9000,9000,8990,33
|
|
20241204,100800,12523860,9010,9010,9010,9010,0
|
|
20241204,100700,12523860,9010,9020,9020,9010,49
|
|
20241204,100600,12082360,9010,9010,9010,9010,0
|
|
20241204,100500,12082360,9010,9010,9010,9010,0
|
|
20241204,100400,12082360,9010,9010,9010,9010,0
|
|
20241204,100300,12082360,9010,9010,9010,9010,8
|
|
20241204,100200,12010280,9010,9010,9010,9010,0
|
|
20241204,100100,12010280,9010,9010,9010,9010,6
|
|
20241204,100000,11956220,9010,9010,9010,9010,0
|
|
20241204,095900,11956220,9010,9010,9010,9010,0
|
|
20241204,095800,11956220,9010,9010,9010,9010,0
|
|
20241204,095700,11956220,9010,9010,9010,9010,0
|
|
20241204,095600,11956220,9010,9010,9010,9010,0
|
|
20241204,095500,11956220,9010,9010,9010,9010,0
|
|
20241204,095400,11956220,9010,9010,9010,9010,3
|
|
20241204,095300,11929190,9010,9010,9010,9010,0
|
|
20241204,095200,11929190,9010,9010,9010,9010,1
|
|
20241204,095100,11920180,9000,8990,9000,8990,251
|
|
20241204,095000,9663190,8990,9000,9000,8990,51
|
|
20241204,094900,9204200,9010,9010,9010,9010,0
|
|
20241204,094800,9204200,9010,9010,9010,9010,0
|
|
20241204,094700,9204200,9010,9010,9010,9010,2
|
|
20241204,094600,9186180,9000,9000,9000,9000,96
|
|
20241204,094500,8322180,8990,8990,8990,8990,0
|
|
20241204,094400,8322180,8990,9010,9010,8990,199
|
|
20241204,094300,6530290,9010,9030,9030,9010,321
|
|
20241204,094200,3634870,9040,9040,9040,9040,1
|
|
20241204,094100,3625830,9040,9040,9040,9040,24
|
|
20241204,094000,3408870,9040,9040,9040,9040,0
|
|
20241204,093900,3408870,9040,9040,9040,9040,100
|
|
20241204,093800,2504870,9080,9080,9080,9080,0
|
|
20241204,093700,2504870,9080,9080,9080,9080,0
|
|
20241204,093600,2504870,9080,9080,9080,9080,0
|
|
20241204,093500,2504870,9080,9080,9080,9080,0
|
|
20241204,093400,2504870,9080,9080,9080,9080,0
|
|
20241204,093300,2504870,9080,9080,9080,9080,1
|
|
20241204,093200,2495790,9050,9050,9050,9050,0
|
|
20241204,093100,2495790,9050,9050,9050,9050,16
|
|
20241204,093000,2350990,9050,9090,9090,9050,13
|
|
20241204,092900,2233260,9060,9060,9060,9060,0
|
|
20241204,092800,2233260,9060,9060,9110,9060,56
|
|
20241204,092700,1723320,9120,9120,9120,9120,0
|
|
20241204,092600,1723320,9120,9120,9120,9120,0
|
|
20241204,092500,1723320,9120,9120,9120,9120,0
|
|
20241204,092400,1723320,9120,9120,9120,9120,0
|
|
20241204,092300,1723320,9120,9140,9140,9060,25
|
|
20241204,092200,1495940,9060,9120,9140,9060,32
|
|
20241204,092100,1204940,9060,9120,9140,9060,30
|
|
20241204,092000,932130,9050,9050,9050,9050,100
|
|
20241204,091900,27130,9050,9050,9050,9050,0
|
|
20241204,091800,27130,9050,9050,9050,9050,0
|
|
20241204,091700,27130,9050,9050,9050,9050,0
|
|
20241204,091600,27130,9050,9050,9050,9050,0
|
|
20241204,091500,27130,9050,9040,9050,9040,3
|
|
20241204,091400,0,9070,9070,9070,9070,0
|
|
20241204,091300,0,9070,9070,9070,9070,0
|
|
20241204,091200,0,9070,9070,9070,9070,0
|
|
20241204,091100,0,9070,9070,9070,9070,0
|
|
20241204,091000,0,9070,9070,9070,9070,0
|
|
20241204,090900,0,9070,9070,9070,9070,0
|
|
20241204,090800,0,9070,9070,9070,9070,0
|
|
20241204,090700,0,9070,9070,9070,9070,0
|
|
20241204,090600,0,9070,9070,9070,9070,0
|
|
20241204,090500,0,9070,9070,9070,9070,0
|
|
20241204,090400,0,9070,9070,9070,9070,0
|
|
20241204,090300,0,9070,9070,9070,9070,0
|
|
20241204,090200,0,9070,9070,9070,9070,0
|
|
20241204,090100,0,9070,9070,9070,9070,0
|
|
20241204,090000,0,9070,9070,9070,9070,0
|