638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,193500,709272220,8170,8170,8170,8170,481
|
|
20241210,193400,709272220,8170,8170,8170,8170,0
|
|
20241210,193300,709272220,8170,8170,8170,8170,0
|
|
20241210,193200,709272220,8170,8170,8170,8170,0
|
|
20241210,193100,709272220,8170,8170,8170,8170,0
|
|
20241210,193000,709272220,8170,8170,8170,8170,0
|
|
20241210,192900,709272220,8170,8170,8170,8170,0
|
|
20241210,192800,709272220,8170,8170,8170,8170,0
|
|
20241210,192700,709272220,8170,8170,8170,8170,0
|
|
20241210,192600,709272220,8170,8170,8170,8170,0
|
|
20241210,192500,709272220,8170,8170,8170,8170,0
|
|
20241210,192400,709272220,8170,8170,8170,8170,0
|
|
20241210,192300,709272220,8170,8170,8170,8170,0
|
|
20241210,192200,709272220,8170,8170,8170,8170,0
|
|
20241210,192100,709272220,8170,8170,8170,8170,0
|
|
20241210,192000,709272220,8170,8170,8170,8170,0
|
|
20241210,191900,709272220,8170,8170,8170,8170,0
|
|
20241210,191800,709272220,8170,8170,8170,8170,0
|
|
20241210,191700,709272220,8170,8170,8170,8170,0
|
|
20241210,191600,709272220,8170,8170,8170,8170,0
|
|
20241210,191500,709272220,8170,8170,8170,8170,0
|
|
20241210,191400,709272220,8170,8170,8170,8170,0
|
|
20241210,191300,709272220,8170,8170,8170,8170,0
|
|
20241210,191200,709272220,8170,8170,8170,8170,0
|
|
20241210,191100,709272220,8170,8170,8170,8170,0
|
|
20241210,191000,709272220,8170,8170,8170,8170,0
|
|
20241210,190900,709272220,8170,8170,8170,8170,0
|
|
20241210,190800,709272220,8170,8170,8170,8170,0
|
|
20241210,190700,709272220,8170,8170,8170,8170,0
|
|
20241210,190600,709272220,8170,8170,8170,8170,0
|
|
20241210,190500,709272220,8170,8170,8170,8170,481
|
|
20241210,190400,709272220,8170,8170,8170,8170,0
|
|
20241210,190300,709272220,8170,8170,8170,8170,0
|
|
20241210,190200,709272220,8170,8170,8170,8170,0
|
|
20241210,190100,709272220,8170,8170,8170,8170,0
|
|
20241210,190000,709272220,8170,8170,8170,8170,0
|
|
20241210,185900,709272220,8170,8170,8170,8170,0
|
|
20241210,185800,709272220,8170,8170,8170,8170,0
|
|
20241210,185700,709272220,8170,8170,8170,8170,0
|
|
20241210,185600,709272220,8170,8170,8170,8170,0
|
|
20241210,185500,709272220,8170,8170,8170,8170,0
|
|
20241210,185400,709272220,8170,8170,8170,8170,0
|
|
20241210,185300,709272220,8170,8170,8170,8170,0
|
|
20241210,185200,709272220,8170,8170,8170,8170,0
|
|
20241210,185100,709272220,8170,8170,8170,8170,0
|
|
20241210,185000,709272220,8170,8170,8170,8170,0
|
|
20241210,184900,709272220,8170,8170,8170,8170,0
|
|
20241210,184800,709272220,8170,8170,8170,8170,0
|
|
20241210,184700,709272220,8170,8170,8170,8170,0
|
|
20241210,184600,709272220,8170,8170,8170,8170,0
|
|
20241210,184500,709272220,8170,8170,8170,8170,0
|
|
20241210,184400,709272220,8170,8170,8170,8170,0
|
|
20241210,184300,709272220,8170,8170,8170,8170,0
|
|
20241210,184200,709272220,8170,8170,8170,8170,0
|
|
20241210,184100,709272220,8170,8170,8170,8170,0
|
|
20241210,184000,709272220,8170,8170,8170,8170,0
|
|
20241210,183900,709272220,8170,8170,8170,8170,0
|
|
20241210,183800,709272220,8170,8170,8170,8170,0
|
|
20241210,183700,709272220,8170,8170,8170,8170,0
|
|
20241210,183600,709272220,8170,8170,8170,8170,0
|
|
20241210,183500,709272220,8170,8170,8170,8170,481
|
|
20241210,183400,709272220,8170,8170,8170,8170,0
|
|
20241210,183300,709272220,8170,8170,8170,8170,0
|
|
20241210,183200,709272220,8170,8170,8170,8170,0
|
|
20241210,183100,709272220,8170,8170,8170,8170,0
|
|
20241210,183000,709272220,8170,8170,8170,8170,0
|
|
20241210,182900,709272220,8170,8170,8170,8170,0
|
|
20241210,182800,709272220,8170,8170,8170,8170,0
|
|
20241210,182700,709272220,8170,8170,8170,8170,0
|
|
20241210,182600,709272220,8170,8170,8170,8170,0
|
|
20241210,182500,709272220,8170,8170,8170,8170,0
|
|
20241210,182400,709272220,8170,8170,8170,8170,0
|
|
20241210,182300,709272220,8170,8170,8170,8170,0
|
|
20241210,182200,709272220,8170,8170,8170,8170,0
|
|
20241210,182100,709272220,8170,8170,8170,8170,0
|
|
20241210,182000,709272220,8170,8170,8170,8170,0
|
|
20241210,181900,709272220,8170,8170,8170,8170,0
|
|
20241210,181800,709272220,8170,8170,8170,8170,0
|
|
20241210,181700,709272220,8170,8170,8170,8170,0
|
|
20241210,181600,709272220,8170,8170,8170,8170,0
|
|
20241210,181500,709272220,8170,8170,8170,8170,0
|
|
20241210,181400,709272220,8170,8170,8170,8170,0
|
|
20241210,181300,709272220,8170,8170,8170,8170,0
|
|
20241210,181200,709272220,8170,8170,8170,8170,0
|
|
20241210,181100,709272220,8170,8170,8170,8170,0
|
|
20241210,181000,709272220,8170,8170,8170,8170,0
|
|
20241210,180900,709272220,8170,8170,8170,8170,0
|
|
20241210,180800,709272220,8170,8170,8170,8170,0
|
|
20241210,180700,709272220,8170,8170,8170,8170,0
|
|
20241210,180600,709272220,8170,8170,8170,8170,0
|
|
20241210,180500,709272220,8170,8170,8170,8170,481
|
|
20241210,180400,709272220,8170,8170,8170,8170,0
|
|
20241210,180300,709272220,8170,8170,8170,8170,0
|
|
20241210,180200,709272220,8170,8170,8170,8170,0
|
|
20241210,180100,709272220,8170,8170,8170,8170,0
|
|
20241210,180000,709272220,8170,8170,8170,8170,0
|
|
20241210,175900,709272220,8170,8170,8170,8170,0
|
|
20241210,175800,709272220,8170,8170,8170,8170,0
|
|
20241210,175700,709272220,8170,8170,8170,8170,0
|
|
20241210,175600,709272220,8170,8170,8170,8170,0
|
|
20241210,175500,709272220,8170,8170,8170,8170,0
|
|
20241210,175400,709272220,8170,8170,8170,8170,0
|
|
20241210,175300,709272220,8170,8170,8170,8170,0
|
|
20241210,175200,709272220,8170,8170,8170,8170,0
|
|
20241210,175100,709272220,8170,8170,8170,8170,0
|
|
20241210,175000,709272220,8170,8170,8170,8170,0
|
|
20241210,174900,709272220,8170,8170,8170,8170,0
|
|
20241210,174800,709272220,8170,8170,8170,8170,0
|
|
20241210,174700,709272220,8170,8170,8170,8170,0
|
|
20241210,174600,709272220,8170,8170,8170,8170,0
|
|
20241210,174500,709272220,8170,8170,8170,8170,0
|
|
20241210,174400,709272220,8170,8170,8170,8170,0
|
|
20241210,174300,709272220,8170,8170,8170,8170,0
|
|
20241210,174200,709272220,8170,8170,8170,8170,0
|
|
20241210,174100,709272220,8170,8170,8170,8170,0
|
|
20241210,174000,709272220,8170,8170,8170,8170,0
|
|
20241210,173900,709272220,8170,8170,8170,8170,0
|
|
20241210,173800,709272220,8170,8170,8170,8170,0
|
|
20241210,173700,709272220,8170,8170,8170,8170,0
|
|
20241210,173600,709272220,8170,8170,8170,8170,0
|
|
20241210,173500,709272220,8170,8170,8170,8170,481
|
|
20241210,173400,709272220,8170,8170,8170,8170,0
|
|
20241210,173300,709272220,8170,8170,8170,8170,0
|
|
20241210,173200,709272220,8170,8170,8170,8170,0
|
|
20241210,173100,709272220,8170,8170,8170,8170,0
|
|
20241210,173000,709272220,8170,8170,8170,8170,0
|
|
20241210,172900,709272220,8170,8170,8170,8170,0
|
|
20241210,172800,709272220,8170,8170,8170,8170,0
|
|
20241210,172700,709272220,8170,8170,8170,8170,0
|
|
20241210,172600,709272220,8170,8170,8170,8170,0
|
|
20241210,172500,709272220,8170,8170,8170,8170,0
|
|
20241210,172400,709272220,8170,8170,8170,8170,0
|
|
20241210,172300,709272220,8170,8170,8170,8170,0
|
|
20241210,172200,709272220,8170,8170,8170,8170,0
|
|
20241210,172100,709272220,8170,8170,8170,8170,0
|
|
20241210,172000,709272220,8170,8170,8170,8170,0
|
|
20241210,171900,709272220,8170,8170,8170,8170,0
|
|
20241210,171800,709272220,8170,8170,8170,8170,0
|
|
20241210,171700,709272220,8170,8170,8170,8170,0
|
|
20241210,171600,709272220,8170,8170,8170,8170,0
|
|
20241210,171500,709272220,8170,8170,8170,8170,0
|
|
20241210,171400,709272220,8170,8170,8170,8170,0
|
|
20241210,171300,709272220,8170,8170,8170,8170,0
|
|
20241210,171200,709272220,8170,8170,8170,8170,0
|
|
20241210,171100,709272220,8170,8170,8170,8170,0
|
|
20241210,171000,709272220,8170,8170,8170,8170,0
|
|
20241210,170900,709272220,8170,8170,8170,8170,0
|
|
20241210,170800,709272220,8170,8170,8170,8170,0
|
|
20241210,170700,709272220,8170,8170,8170,8170,0
|
|
20241210,170600,709272220,8170,8170,8170,8170,0
|
|
20241210,170500,709272220,8170,8170,8170,8170,481
|
|
20241210,170400,709272220,8170,8170,8170,8170,0
|
|
20241210,170300,709272220,8170,8170,8170,8170,0
|
|
20241210,170200,709272220,8170,8170,8170,8170,0
|
|
20241210,170100,709272220,8170,8170,8170,8170,0
|
|
20241210,170000,709272220,8170,8170,8170,8170,0
|
|
20241210,165900,709272220,8170,8170,8170,8170,0
|
|
20241210,165800,709272220,8170,8170,8170,8170,0
|
|
20241210,165700,709272220,8170,8170,8170,8170,0
|
|
20241210,165600,709272220,8170,8170,8170,8170,0
|
|
20241210,165500,709272220,8170,8170,8170,8170,0
|
|
20241210,165400,709272220,8170,8170,8170,8170,0
|
|
20241210,165300,709272220,8170,8170,8170,8170,0
|
|
20241210,165200,709272220,8170,8170,8170,8170,0
|
|
20241210,165100,709272220,8170,8170,8170,8170,0
|
|
20241210,165000,709272220,8170,8170,8170,8170,0
|
|
20241210,164900,709272220,8170,8170,8170,8170,0
|
|
20241210,164800,709272220,8170,8170,8170,8170,0
|
|
20241210,164700,709272220,8170,8170,8170,8170,0
|
|
20241210,164600,709272220,8170,8170,8170,8170,0
|
|
20241210,164500,709272220,8170,8170,8170,8170,0
|
|
20241210,164400,709272220,8170,8170,8170,8170,0
|
|
20241210,164300,709272220,8170,8170,8170,8170,0
|
|
20241210,164200,709272220,8170,8170,8170,8170,0
|
|
20241210,164100,709272220,8170,8170,8170,8170,0
|
|
20241210,164000,709272220,8170,8170,8170,8170,0
|
|
20241210,163900,709272220,8170,8170,8170,8170,0
|
|
20241210,163800,709272220,8170,8170,8170,8170,0
|
|
20241210,163700,709272220,8170,8170,8170,8170,0
|
|
20241210,163600,709272220,8170,8170,8170,8170,0
|
|
20241210,163500,709272220,8170,8170,8170,8170,481
|
|
20241210,163400,709272220,8170,8170,8170,8170,0
|
|
20241210,163300,709272220,8170,8170,8170,8170,0
|
|
20241210,163200,709272220,8170,8170,8170,8170,0
|
|
20241210,163100,709272220,8170,8170,8170,8170,0
|
|
20241210,163000,709272220,8170,8170,8170,8170,0
|
|
20241210,162900,709272220,8170,8170,8170,8170,0
|
|
20241210,162800,709272220,8170,8170,8170,8170,0
|
|
20241210,162700,709272220,8170,8170,8170,8170,0
|
|
20241210,162600,709272220,8170,8170,8170,8170,0
|
|
20241210,162500,709272220,8170,8170,8170,8170,0
|
|
20241210,162400,709272220,8170,8170,8170,8170,0
|
|
20241210,162300,709272220,8170,8170,8170,8170,0
|
|
20241210,162200,709272220,8170,8170,8170,8170,0
|
|
20241210,162100,709272220,8170,8170,8170,8170,0
|
|
20241210,162000,709272220,8170,8170,8170,8170,0
|
|
20241210,161900,709272220,8170,8170,8170,8170,0
|
|
20241210,161800,709272220,8170,8170,8170,8170,0
|
|
20241210,161700,709272220,8170,8170,8170,8170,0
|
|
20241210,161600,709272220,8170,8170,8170,8170,0
|
|
20241210,161500,709272220,8170,8170,8170,8170,0
|
|
20241210,161400,709272220,8170,8170,8170,8170,0
|
|
20241210,161300,709272220,8170,8170,8170,8170,0
|
|
20241210,161200,709272220,8170,8170,8170,8170,0
|
|
20241210,161100,709272220,8170,8170,8170,8170,0
|
|
20241210,161000,709272220,8170,8170,8170,8170,0
|
|
20241210,160900,709272220,8170,8170,8170,8170,0
|
|
20241210,160800,709272220,8170,8170,8170,8170,0
|
|
20241210,160700,709272220,8170,8170,8170,8170,0
|
|
20241210,160600,709272220,8170,8170,8170,8170,0
|
|
20241210,160500,709272220,8170,8170,8170,8170,481
|
|
20241210,160400,709272220,8170,8170,8170,8170,0
|
|
20241210,160300,709272220,8170,8170,8170,8170,0
|
|
20241210,160200,709272220,8170,8170,8170,8170,0
|
|
20241210,160100,709272220,8170,8170,8170,8170,0
|
|
20241210,160000,709272220,8170,8170,8170,8170,0
|
|
20241210,155900,709272220,8170,8170,8170,8170,0
|
|
20241210,155800,709272220,8170,8170,8170,8170,0
|
|
20241210,155700,709272220,8170,8170,8170,8170,0
|
|
20241210,155600,709272220,8170,8170,8170,8170,0
|
|
20241210,155500,709272220,8170,8170,8170,8170,0
|
|
20241210,155400,709272220,8170,8170,8170,8170,0
|
|
20241210,155300,709272220,8170,8170,8170,8170,0
|
|
20241210,155200,709272220,8170,8170,8170,8170,0
|
|
20241210,155100,709272220,8170,8170,8170,8170,0
|
|
20241210,155000,709272220,8170,8170,8170,8170,0
|
|
20241210,154900,709272220,8170,8170,8170,8170,0
|
|
20241210,154800,709272220,8170,8170,8170,8170,0
|
|
20241210,154700,709272220,8170,8170,8170,8170,0
|
|
20241210,154600,709272220,8170,8170,8170,8170,0
|
|
20241210,154500,709272220,8170,8170,8170,8170,0
|
|
20241210,154400,709272220,8170,8170,8170,8170,0
|
|
20241210,154300,709272220,8170,8170,8170,8170,0
|
|
20241210,154200,709272220,8170,8170,8170,8170,0
|
|
20241210,154100,709272220,8170,8170,8170,8170,0
|
|
20241210,154000,709272220,8170,8170,8170,8170,0
|
|
20241210,153900,709272220,8170,8170,8170,8170,0
|
|
20241210,153800,709272220,8170,8170,8170,8170,0
|
|
20241210,153700,709272220,8170,8170,8170,8170,0
|
|
20241210,153600,709272220,8170,8170,8170,8170,0
|
|
20241210,153500,709272220,8170,8170,8170,8170,481
|
|
20241210,153400,709272220,8170,8170,8170,8170,0
|
|
20241210,153300,709272220,8170,8170,8170,8170,0
|
|
20241210,153200,709272220,8170,8170,8170,8170,0
|
|
20241210,153100,709272220,8170,8170,8170,8170,0
|
|
20241210,153000,709272220,8170,8170,8170,8170,481
|
|
20241210,152900,705342450,8170,8170,8170,8170,0
|
|
20241210,152800,705342450,8170,8170,8170,8170,0
|
|
20241210,152700,705342450,8170,8170,8170,8170,0
|
|
20241210,152600,705342450,8170,8170,8170,8170,0
|
|
20241210,152500,705342450,8170,8170,8170,8170,0
|
|
20241210,152400,705342450,8170,8170,8170,8170,0
|
|
20241210,152300,705342450,8170,8170,8170,8170,0
|
|
20241210,152200,705342450,8170,8170,8170,8170,0
|
|
20241210,152100,705342450,8170,8170,8170,8170,0
|
|
20241210,152000,705342450,8170,8170,8170,8170,0
|
|
20241210,151900,705342450,8170,8160,8170,8160,227
|
|
20241210,151800,703488690,8170,8170,8170,8170,24
|
|
20241210,151700,703292610,8170,8170,8170,8170,0
|
|
20241210,151600,703292610,8170,8160,8170,8160,200
|
|
20241210,151500,701659610,8160,8170,8170,8160,308
|
|
20241210,151400,699143970,8150,8150,8150,8150,3
|
|
20241210,151300,699119520,8170,8170,8170,8170,121
|
|
20241210,151200,698130950,8170,8170,8170,8170,0
|
|
20241210,151100,698130950,8170,8170,8170,8170,10
|
|
20241210,151000,698049250,8170,8170,8170,8160,137
|
|
20241210,150900,696930160,8160,8160,8160,8160,30
|
|
20241210,150800,696685360,8170,8140,8170,8130,2413
|
|
20241210,150700,677058960,8160,8160,8160,8160,10
|
|
20241210,150600,676977360,8140,8140,8140,8140,0
|
|
20241210,150500,676977360,8140,8140,8140,8140,4
|
|
20241210,150400,676944800,8150,8140,8150,8140,101
|
|
20241210,150300,676122650,8140,8140,8140,8140,0
|
|
20241210,150200,676122650,8140,8160,8160,8140,33
|
|
20241210,150100,675853790,8140,8150,8160,8140,305
|
|
20241210,150000,673370750,8140,8150,8160,8140,70
|
|
20241210,145900,672800780,8160,8150,8160,8150,43
|
|
20241210,145800,672450320,8150,8150,8150,8150,1
|
|
20241210,145700,672442170,8160,8160,8160,8160,10
|
|
20241210,145600,672360570,8150,8150,8150,8150,21
|
|
20241210,145500,672189420,8160,8160,8160,8150,708
|
|
20241210,145400,666417400,8160,8150,8160,8150,109
|
|
20241210,145300,665528950,8150,8150,8150,8150,133
|
|
20241210,145200,664445000,8160,8160,8160,8160,0
|
|
20241210,145100,664445000,8160,8160,8160,8160,0
|
|
20241210,145000,664445000,8160,8160,8160,8160,0
|
|
20241210,144900,664445000,8160,8160,8160,8160,0
|
|
20241210,144800,664445000,8160,8160,8160,8150,135
|
|
20241210,144700,663344460,8170,8160,8170,8160,2
|
|
20241210,144600,663328130,8160,8160,8160,8160,302
|
|
20241210,144500,660863810,8160,8160,8160,8160,100
|
|
20241210,144400,660047810,8170,8170,8170,8170,19
|
|
20241210,144300,659892580,8160,8160,8160,8160,1
|
|
20241210,144200,659884420,8170,8170,8170,8170,0
|
|
20241210,144100,659884420,8170,8170,8170,8170,0
|
|
20241210,144000,659884420,8170,8170,8170,8170,61
|
|
20241210,143900,659386050,8170,8160,8170,8160,104
|
|
20241210,143800,658537370,8160,8160,8160,8160,2
|
|
20241210,143700,658521050,8170,8170,8170,8170,12
|
|
20241210,143600,658423010,8170,8170,8170,8170,0
|
|
20241210,143500,658423010,8170,8160,8170,8160,77
|
|
20241210,143400,657794670,8160,8160,8160,8160,341
|
|
20241210,143300,655012110,8160,8160,8170,8160,298
|
|
20241210,143200,652580420,8170,8160,8170,8150,202
|
|
20241210,143100,650933470,8160,8160,8160,8160,50
|
|
20241210,143000,650525470,8170,8170,8170,8170,1
|
|
20241210,142900,650517300,8170,8170,8170,8170,0
|
|
20241210,142800,650517300,8170,8160,8170,8160,160
|
|
20241210,142700,649211690,8160,8160,8160,8160,42
|
|
20241210,142600,648868970,8160,8160,8160,8160,0
|
|
20241210,142500,648868970,8160,8160,8160,8160,0
|
|
20241210,142400,648868970,8160,8180,8180,8140,2208
|
|
20241210,142300,630844550,8170,8170,8180,8170,150
|
|
20241210,142200,629617600,8180,8180,8180,8180,0
|
|
20241210,142100,629617600,8180,8180,8180,8180,0
|
|
20241210,142000,629617600,8180,8180,8180,8180,0
|
|
20241210,141900,629617600,8180,8180,8180,8180,0
|
|
20241210,141800,629617600,8180,8180,8180,8180,0
|
|
20241210,141700,629617600,8180,8170,8180,8170,96
|
|
20241210,141600,628832350,8170,8170,8170,8170,0
|
|
20241210,141500,628832350,8170,8170,8170,8170,380
|
|
20241210,141400,625727750,8170,8170,8170,8170,0
|
|
20241210,141300,625727750,8170,8170,8170,8170,1
|
|
20241210,141200,625719580,8160,8170,8170,8160,709
|
|
20241210,141100,619927130,8160,8160,8160,8160,0
|
|
20241210,141000,619927130,8160,8160,8160,8160,0
|
|
20241210,140900,619927130,8160,8160,8160,8160,0
|
|
20241210,140800,619927130,8160,8160,8160,8160,72
|
|
20241210,140700,619339610,8170,8160,8170,8160,80
|
|
20241210,140600,618686020,8160,8160,8160,8160,0
|
|
20241210,140500,618686020,8160,8160,8160,8160,1320
|
|
20241210,140400,607914820,8160,8160,8160,8160,0
|
|
20241210,140300,607914820,8160,8170,8170,8160,116
|
|
20241210,140200,606967290,8170,8170,8170,8170,20
|
|
20241210,140100,606803890,8170,8160,8170,8160,424
|
|
20241210,140000,603343770,8160,8160,8160,8160,0
|
|
20241210,135900,603343770,8160,8160,8160,8160,0
|
|
20241210,135800,603343770,8160,8160,8160,8160,0
|
|
20241210,135700,603343770,8160,8160,8160,8160,0
|
|
20241210,135600,603343770,8160,8160,8160,8160,4
|
|
20241210,135500,603311130,8160,8160,8160,8160,0
|
|
20241210,135400,603311130,8160,8160,8160,8150,234
|
|
20241210,135300,601404010,8150,8150,8160,8150,19
|
|
20241210,135200,601249060,8150,8150,8150,8150,188
|
|
20241210,135100,599716860,8150,8150,8150,8150,0
|
|
20241210,135000,599716860,8150,8140,8150,8140,11
|
|
20241210,134900,599627220,8140,8140,8150,8140,21
|
|
20241210,134800,599456140,8140,8130,8150,8130,1368
|
|
20241210,134700,588313730,8130,8130,8140,8130,10
|
|
20241210,134600,588232410,8130,8130,8140,8130,8
|
|
20241210,134500,588167350,8130,8130,8140,8130,29
|
|
20241210,134400,587931440,8130,8130,8130,8120,403
|
|
20241210,134300,584657750,8140,8130,8140,8130,15
|
|
20241210,134200,584535700,8140,8140,8140,8140,0
|
|
20241210,134100,584535700,8140,8140,8140,8140,20
|
|
20241210,134000,584372900,8130,8140,8140,8130,707
|
|
20241210,133900,578622950,8150,8150,8150,8150,1
|
|
20241210,133800,578614800,8150,8150,8150,8150,328
|
|
20241210,133700,575941600,8140,8140,8150,8140,13
|
|
20241210,133600,575835760,8140,8140,8140,8140,2
|
|
20241210,133500,575819480,8150,8140,8150,8140,10
|
|
20241210,133400,575738060,8150,8140,8150,8140,10
|
|
20241210,133300,575656640,8150,8140,8150,8140,12
|
|
20241210,133200,575558930,8140,8140,8140,8140,87
|
|
20241210,133100,574850750,8140,8130,8140,8130,23
|
|
20241210,133000,574663650,8130,8130,8130,8130,0
|
|
20241210,132900,574663650,8130,8130,8140,8130,8
|
|
20241210,132800,574598590,8130,8130,8140,8130,11
|
|
20241210,132700,574509150,8130,8130,8140,8130,14
|
|
20241210,132600,574395310,8130,8130,8130,8130,0
|
|
20241210,132500,574395310,8130,8130,8130,8130,7
|
|
20241210,132400,574338400,8140,8140,8140,8140,0
|
|
20241210,132300,574338400,8140,8140,8140,8140,0
|
|
20241210,132200,574338400,8140,8130,8140,8130,4
|
|
20241210,132100,574305870,8120,8120,8120,8120,93
|
|
20241210,132000,573550710,8130,8120,8130,8120,311
|
|
20241210,131900,571025290,8130,8130,8130,8130,1
|
|
20241210,131800,571017160,8140,8140,8150,8120,41
|
|
20241210,131700,570683930,8140,8140,8150,8140,259
|
|
20241210,131600,568575480,8140,8140,8150,8140,62
|
|
20241210,131500,568070710,8140,8140,8140,8140,0
|
|
20241210,131400,568070710,8140,8130,8140,8130,79
|
|
20241210,131300,567428340,8120,8120,8120,8120,1
|
|
20241210,131200,567420220,8120,8110,8120,8110,476
|
|
20241210,131100,563559440,8110,8110,8110,8110,229
|
|
20241210,131000,561702250,8110,8110,8110,8110,2
|
|
20241210,130900,561686030,8110,8110,8110,8110,55
|
|
20241210,130800,561239980,8110,8110,8110,8110,0
|
|
20241210,130700,561239980,8110,8110,8110,8110,0
|
|
20241210,130600,561239980,8110,8110,8110,8110,0
|
|
20241210,130500,561239980,8110,8110,8110,8110,10
|
|
20241210,130400,561158880,8110,8100,8110,8100,33
|
|
20241210,130300,560891270,8100,8100,8100,8100,69
|
|
20241210,130200,560332370,8100,8110,8110,8100,206
|
|
20241210,130100,558663470,8110,8110,8110,8110,0
|
|
20241210,130000,558663470,8110,8110,8110,8110,0
|
|
20241210,125900,558663470,8110,8100,8110,8100,11
|
|
20241210,125800,558574270,8110,8090,8110,8090,143
|
|
20241210,125700,557415870,8100,8100,8100,8100,0
|
|
20241210,125600,557415870,8100,8090,8100,8090,2
|
|
20241210,125500,557399680,8100,8100,8100,8100,0
|
|
20241210,125400,557399680,8100,8090,8100,8090,146
|
|
20241210,125300,556218530,8100,8100,8100,8100,0
|
|
20241210,125200,556218530,8100,8100,8100,8100,8
|
|
20241210,125100,556153730,8100,8100,8100,8100,1
|
|
20241210,125000,556145630,8100,8100,8100,8100,0
|
|
20241210,124900,556145630,8100,8090,8100,8090,62
|
|
20241210,124800,555644040,8100,8090,8100,8090,79
|
|
20241210,124700,555004880,8100,8090,8100,8090,105
|
|
20241210,124600,554155420,8090,8090,8090,8090,0
|
|
20241210,124500,554155420,8090,8090,8090,8090,0
|
|
20241210,124400,554155420,8090,8090,8090,8080,566
|
|
20241210,124300,549576560,8080,8100,8100,8080,2
|
|
20241210,124200,549560380,8080,8080,8100,8050,1996
|
|
20241210,124100,533474960,8090,8090,8090,8090,4
|
|
20241210,124000,533442600,8080,8080,8080,8080,1
|
|
20241210,123900,533434520,8090,8090,8090,8090,343
|
|
20241210,123800,530659650,8110,8090,8110,8080,1104
|
|
20241210,123700,521726530,8080,8100,8110,8070,232
|
|
20241210,123600,519848880,8100,8100,8100,8030,1548
|
|
20241210,123500,507370130,8110,8100,8110,8080,600
|
|
20241210,123400,502509170,8110,8100,8120,8080,910
|
|
20241210,123300,495129070,8110,8090,8110,8090,46
|
|
20241210,123200,494756320,8080,8100,8110,8080,588
|
|
20241210,123100,489998030,8100,8090,8100,8090,652
|
|
20241210,123000,484720830,8100,8110,8110,8100,28
|
|
20241210,122900,484494020,8110,8100,8110,8100,787
|
|
20241210,122800,478118720,8100,8100,8100,8100,0
|
|
20241210,122700,478118720,8100,8090,8100,8090,4
|
|
20241210,122600,478086340,8100,8100,8100,8100,0
|
|
20241210,122500,478086340,8100,8100,8100,8100,5
|
|
20241210,122400,478045840,8090,8100,8100,8090,4
|
|
20241210,122300,478013460,8100,8100,8100,8100,1
|
|
20241210,122200,478005360,8100,8100,8110,8050,3724
|
|
20241210,122100,447973260,8100,8110,8110,8070,555
|
|
20241210,122000,443485940,8110,8090,8110,8030,1619
|
|
20241210,121900,430435440,8110,8110,8110,8110,0
|
|
20241210,121800,430435440,8110,8110,8110,8110,0
|
|
20241210,121700,430435440,8110,8110,8110,8110,0
|
|
20241210,121600,430435440,8110,8110,8110,8110,0
|
|
20241210,121500,430435440,8110,8110,8110,8110,0
|
|
20241210,121400,430435440,8110,8110,8110,8110,0
|
|
20241210,121300,430435440,8110,8110,8110,8110,0
|
|
20241210,121200,430435440,8110,8110,8110,8110,0
|
|
20241210,121100,430435440,8110,8090,8110,8090,37
|
|
20241210,121000,430135910,8100,8110,8110,8100,2
|
|
20241210,120900,430119700,8100,8100,8110,8090,142
|
|
20241210,120800,428969640,8110,8110,8110,8100,7
|
|
20241210,120700,428912900,8100,8100,8110,8100,24
|
|
20241210,120600,428718480,8110,8110,8110,8110,19
|
|
20241210,120500,428564390,8120,8120,8120,8120,15
|
|
20241210,120400,428442590,8120,8120,8120,8120,0
|
|
20241210,120300,428442590,8120,8110,8120,8110,3
|
|
20241210,120200,428418240,8120,8110,8120,8110,51
|
|
20241210,120100,428004620,8120,8110,8120,8110,157
|
|
20241210,120000,426731340,8110,8110,8110,8110,0
|
|
20241210,115900,426731340,8110,8090,8110,8090,121
|
|
20241210,115800,425751310,8090,8090,8090,8090,0
|
|
20241210,115700,425751310,8090,8090,8090,8090,0
|
|
20241210,115600,425751310,8090,8090,8090,8090,0
|
|
20241210,115500,425751310,8090,8090,8090,8090,1
|
|
20241210,115400,425743220,8100,8090,8100,8080,252
|
|
20241210,115300,423704850,8090,8100,8100,8090,64
|
|
20241210,115200,423187060,8100,8100,8100,8090,281
|
|
20241210,115100,420911000,8110,8120,8120,8110,29
|
|
20241210,115000,420675760,8120,8120,8120,8120,0
|
|
20241210,114900,420675760,8120,8120,8120,8120,0
|
|
20241210,114800,420675760,8120,8120,8120,8120,0
|
|
20241210,114700,420675760,8120,8120,8120,8120,0
|
|
20241210,114600,420675760,8120,8120,8120,8120,0
|
|
20241210,114500,420675760,8120,8120,8120,8120,0
|
|
20241210,114400,420675760,8120,8120,8120,8120,0
|
|
20241210,114300,420675760,8120,8120,8120,8120,10
|
|
20241210,114200,420594560,8120,8120,8120,8120,0
|
|
20241210,114100,420594560,8120,8110,8120,8100,583
|
|
20241210,114000,415866430,8110,8110,8110,8110,0
|
|
20241210,113900,415866430,8110,8110,8110,8110,1
|
|
20241210,113800,415858320,8120,8120,8120,8120,55
|
|
20241210,113700,415411720,8120,8120,8120,8120,0
|
|
20241210,113600,415411720,8120,8110,8120,8110,565
|
|
20241210,113500,410829090,8110,8110,8120,8020,3233
|
|
20241210,113400,384715730,8120,8110,8120,8110,39
|
|
20241210,113300,384399400,8120,8110,8120,8110,61
|
|
20241210,113200,383904550,8120,8120,8120,8120,0
|
|
20241210,113100,383904550,8120,8120,8120,8120,0
|
|
20241210,113000,383904550,8120,8120,8120,8120,0
|
|
20241210,112900,383904550,8120,8110,8120,8110,2
|
|
20241210,112800,383888320,8120,8110,8120,8110,2
|
|
20241210,112700,383872090,8120,8120,8120,8120,0
|
|
20241210,112600,383872090,8120,8120,8120,8110,589
|
|
20241210,112500,379094400,8130,8130,8130,8130,0
|
|
20241210,112400,379094400,8130,8110,8150,8110,2663
|
|
20241210,112300,357474010,8110,8090,8110,8090,3106
|
|
20241210,112200,332321880,8100,8100,8100,8100,1
|
|
20241210,112100,332313780,8090,8080,8100,8080,663
|
|
20241210,112000,326949580,8080,8080,8080,8080,126
|
|
20241210,111900,325931500,8080,8080,8090,8080,26
|
|
20241210,111800,325721400,8090,8080,8090,8080,14
|
|
20241210,111700,325608260,8080,8080,8080,8080,120
|
|
20241210,111600,324638660,8080,8080,8080,8080,0
|
|
20241210,111500,324638660,8080,8070,8080,8070,6
|
|
20241210,111400,324590230,8080,8070,8080,8060,164
|
|
20241210,111300,323267200,8070,8070,8070,8070,7
|
|
20241210,111200,323210710,8080,8080,8080,8080,202
|
|
20241210,111100,321578550,8090,8090,8090,8090,0
|
|
20241210,111000,321578550,8090,8090,8090,8090,0
|
|
20241210,110900,321578550,8090,8090,8090,8090,0
|
|
20241210,110800,321578550,8090,8090,8090,8090,37
|
|
20241210,110700,321279220,8090,8090,8090,8090,153
|
|
20241210,110600,320041450,8100,8090,8100,8090,12
|
|
20241210,110500,319944360,8090,8090,8090,8090,101
|
|
20241210,110400,319127270,8090,8090,8100,8090,3
|
|
20241210,110300,319102990,8090,8080,8090,8080,1026
|
|
20241210,110200,310812900,8080,8080,8080,8080,0
|
|
20241210,110100,310812900,8080,8080,8080,8080,301
|
|
20241210,110000,308380820,8080,8090,8100,8080,251
|
|
20241210,105900,306350200,8090,8090,8100,8090,232
|
|
20241210,105800,304473140,8080,8080,8080,8080,2
|
|
20241210,105700,304456980,8080,8080,8080,8080,0
|
|
20241210,105600,304456980,8080,8070,8090,8070,1090
|
|
20241210,105500,295659000,8070,8080,8080,8070,11
|
|
20241210,105400,295570220,8090,8090,8090,8090,1
|
|
20241210,105300,295562130,8090,8080,8090,8080,63
|
|
20241210,105200,295053070,8080,8080,8080,8080,0
|
|
20241210,105100,295053070,8080,8080,8080,8080,0
|
|
20241210,105000,295053070,8080,8080,8090,8080,369
|
|
20241210,104900,292071540,8090,8080,8090,8050,1002
|
|
20241210,104800,283998880,8080,8090,8090,8080,68
|
|
20241210,104700,283449410,8080,8090,8090,8080,97
|
|
20241210,104600,282665640,8090,8090,8090,8090,1
|
|
20241210,104500,282657550,8080,8080,8080,8080,25
|
|
20241210,104400,282455550,8090,8090,8090,8090,0
|
|
20241210,104300,282455550,8090,8090,8090,8090,0
|
|
20241210,104200,282455550,8090,8090,8090,8090,0
|
|
20241210,104100,282455550,8090,8090,8090,8090,0
|
|
20241210,104000,282455550,8090,8080,8100,8070,1311
|
|
20241210,103900,271852380,8070,8070,8080,8070,132
|
|
20241210,103800,270787110,8070,8070,8080,8070,120
|
|
20241210,103700,269818670,8070,8070,8070,8070,0
|
|
20241210,103600,269818670,8070,8070,8070,8070,160
|
|
20241210,103500,268527470,8080,8060,8080,8060,22
|
|
20241210,103400,268349930,8060,8060,8070,8050,465
|
|
20241210,103300,264600680,8070,8060,8070,8050,118
|
|
20241210,103200,263649610,8070,8050,8070,8050,75
|
|
20241210,103100,263044760,8060,8050,8060,8050,11
|
|
20241210,103000,262956200,8070,8050,8070,8050,126
|
|
20241210,102900,261940610,8040,8050,8050,8040,86
|
|
20241210,102800,261248530,8060,8060,8070,8060,43
|
|
20241210,102700,260901940,8060,8060,8070,8060,127
|
|
20241210,102600,259878110,8060,8060,8070,8060,59
|
|
20241210,102500,259402490,8060,8060,8060,8060,79
|
|
20241210,102400,258765750,8050,8050,8050,8050,6
|
|
20241210,102300,258717450,8060,8070,8070,8050,17
|
|
20241210,102200,258580500,8060,8040,8070,8040,1186
|
|
20241210,102100,249035010,8030,8010,8030,8010,4777
|
|
20241210,102000,210681700,8010,8010,8010,8010,3
|
|
20241210,101900,210657670,8010,8010,8010,8010,6
|
|
20241210,101800,210609610,8010,8010,8010,8010,109
|
|
20241210,101700,209736520,8010,8010,8010,8010,1
|
|
20241210,101600,209728510,8010,8000,8010,8000,2
|
|
20241210,101500,209712500,8000,8000,8000,8000,50
|
|
20241210,101400,209312500,8010,8020,8020,8010,8
|
|
20241210,101300,209248360,8030,8010,8030,8010,68
|
|
20241210,101200,208703010,8010,8000,8020,8000,21
|
|
20241210,101100,208534960,8010,8010,8010,8010,128
|
|
20241210,101000,207509680,8010,8000,8020,7990,5
|
|
20241210,100900,207469660,7990,8030,8030,7990,768
|
|
20241210,100800,201325600,8020,8020,8020,8020,0
|
|
20241210,100700,201325600,8020,8020,8020,8020,3
|
|
20241210,100600,201301540,8020,8010,8020,8010,220
|
|
20241210,100500,199537210,8010,8010,8020,8010,15
|
|
20241210,100400,199417030,8010,8010,8020,8010,251
|
|
20241210,100300,197406510,8010,8010,8010,8010,2
|
|
20241210,100200,197390490,8000,7990,8000,7980,431
|
|
20241210,100100,193943780,7990,7990,7990,7990,51
|
|
20241210,100000,193536290,7990,7990,7990,7990,2
|
|
20241210,095900,193520310,7990,7990,7990,7990,0
|
|
20241210,095800,193520310,7990,7990,7990,7990,0
|
|
20241210,095700,193520310,7990,7990,7990,7990,5
|
|
20241210,095600,193480360,7990,7990,7990,7990,8
|
|
20241210,095500,193416440,8000,8000,8000,8000,0
|
|
20241210,095400,193416440,8000,8000,8010,8000,69
|
|
20241210,095300,192864430,8000,8000,8000,8000,4
|
|
20241210,095200,192832430,8000,8000,8000,8000,5
|
|
20241210,095100,192792430,8000,8020,8030,7990,1309
|
|
20241210,095000,182332430,8030,8000,8030,8000,1364
|
|
20241210,094900,171408670,7990,7990,7990,7990,0
|
|
20241210,094800,171408670,7990,7990,7990,7990,20
|
|
20241210,094700,171248870,7990,8000,8000,7990,283
|
|
20241210,094600,168985360,8010,8010,8010,8010,0
|
|
20241210,094500,168985360,8010,8000,8010,7990,22
|
|
20241210,094400,168809240,8010,8000,8010,8000,27
|
|
20241210,094300,168593020,8010,7990,8010,7990,227
|
|
20241210,094200,166775140,8000,8000,8010,7980,64
|
|
20241210,094100,166263380,7990,7990,7990,7990,17
|
|
20241210,094000,166127550,8000,8000,8000,8000,6
|
|
20241210,093900,166079550,8010,8000,8010,7990,135
|
|
20241210,093800,164999950,8010,8010,8010,7990,66
|
|
20241210,093700,164471470,8000,8000,8010,7990,742
|
|
20241210,093600,158535450,8010,7990,8010,7990,657
|
|
20241210,093500,153276430,7990,7990,7990,7980,23
|
|
20241210,093400,153092860,7980,7980,7980,7980,7
|
|
20241210,093300,153037000,7990,7980,7990,7980,2
|
|
20241210,093200,153021030,7990,7990,7990,7980,8
|
|
20241210,093100,152957150,8010,7970,8010,7970,77
|
|
20241210,093000,152342990,7970,7980,7980,7960,5
|
|
20241210,092900,152303160,8010,7990,8010,7960,5
|
|
20241210,092800,152263280,8010,7960,8010,7960,1267
|
|
20241210,092700,142142210,7970,7970,7970,7950,3
|
|
20241210,092600,142118320,7990,7980,7990,7960,6
|
|
20241210,092500,142070440,7990,7940,7990,7940,708
|
|
20241210,092400,136429660,7960,7930,7960,7930,142
|
|
20241210,092300,135303460,7970,7970,7970,7970,0
|
|
20241210,092200,135303460,7970,7930,7970,7930,164
|
|
20241210,092100,134001570,7940,7960,7960,7940,342
|
|
20241210,092000,131283560,7970,7960,7970,7950,302
|
|
20241210,091900,128879640,7960,7950,7960,7950,542
|
|
20241210,091800,124570730,7940,7950,7950,7940,30
|
|
20241210,091700,124332430,7950,7950,7950,7940,231
|
|
20241210,091600,122496290,7950,7950,7950,7950,0
|
|
20241210,091500,122496290,7950,7950,7950,7950,49
|
|
20241210,091400,122106740,7970,7960,7970,7960,88
|
|
20241210,091300,121406240,7950,7960,7960,7950,58
|
|
20241210,091200,120945130,7980,7950,7980,7950,1945
|
|
20241210,091100,105460860,7960,7950,7960,7940,329
|
|
20241210,091000,102848520,7950,7910,7980,7910,545
|
|
20241210,090900,98514090,7980,7970,7980,7950,681
|
|
20241210,090800,93093400,7970,8020,8030,7970,758
|
|
20241210,090700,87026930,8020,7990,8020,7980,1327
|
|
20241210,090600,76401890,7990,8010,8020,7990,1844
|
|
20241210,090500,61631610,8010,7970,8010,7970,1140
|
|
20241210,090400,52502030,8010,8010,8010,8010,41
|
|
20241210,090300,52173620,7970,7940,8010,7940,3224
|
|
20241210,090200,26452720,7940,7890,7940,7890,742
|
|
20241210,090100,20591140,7890,7900,7900,7850,95
|
|
20241210,090000,19841620,7900,7730,7900,7730,2561
|