637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,193400,451414320,8530,8530,8530,8530,671
|
|
20241211,193300,451414320,8530,8530,8530,8530,0
|
|
20241211,193200,451414320,8530,8530,8530,8530,0
|
|
20241211,193100,451414320,8530,8530,8530,8530,0
|
|
20241211,193000,451414320,8530,8530,8530,8530,0
|
|
20241211,192900,451414320,8530,8530,8530,8530,0
|
|
20241211,192800,451414320,8530,8530,8530,8530,0
|
|
20241211,192700,451414320,8530,8530,8530,8530,0
|
|
20241211,192600,451414320,8530,8530,8530,8530,0
|
|
20241211,192500,451414320,8530,8530,8530,8530,0
|
|
20241211,192400,451414320,8530,8530,8530,8530,0
|
|
20241211,192300,451414320,8530,8530,8530,8530,0
|
|
20241211,192200,451414320,8530,8530,8530,8530,0
|
|
20241211,192100,451414320,8530,8530,8530,8530,0
|
|
20241211,192000,451414320,8530,8530,8530,8530,0
|
|
20241211,191900,451414320,8530,8530,8530,8530,0
|
|
20241211,191800,451414320,8530,8530,8530,8530,0
|
|
20241211,191700,451414320,8530,8530,8530,8530,0
|
|
20241211,191600,451414320,8530,8530,8530,8530,0
|
|
20241211,191500,451414320,8530,8530,8530,8530,0
|
|
20241211,191400,451414320,8530,8530,8530,8530,0
|
|
20241211,191300,451414320,8530,8530,8530,8530,0
|
|
20241211,191200,451414320,8530,8530,8530,8530,0
|
|
20241211,191100,451414320,8530,8530,8530,8530,0
|
|
20241211,191000,451414320,8530,8530,8530,8530,0
|
|
20241211,190900,451414320,8530,8530,8530,8530,0
|
|
20241211,190800,451414320,8530,8530,8530,8530,0
|
|
20241211,190700,451414320,8530,8530,8530,8530,0
|
|
20241211,190600,451414320,8530,8530,8530,8530,0
|
|
20241211,190500,451414320,8530,8530,8530,8530,0
|
|
20241211,190400,451414320,8530,8530,8530,8530,671
|
|
20241211,190300,451414320,8530,8530,8530,8530,0
|
|
20241211,190200,451414320,8530,8530,8530,8530,0
|
|
20241211,190100,451414320,8530,8530,8530,8530,0
|
|
20241211,190000,451414320,8530,8530,8530,8530,0
|
|
20241211,185900,451414320,8530,8530,8530,8530,0
|
|
20241211,185800,451414320,8530,8530,8530,8530,0
|
|
20241211,185700,451414320,8530,8530,8530,8530,0
|
|
20241211,185600,451414320,8530,8530,8530,8530,0
|
|
20241211,185500,451414320,8530,8530,8530,8530,0
|
|
20241211,185400,451414320,8530,8530,8530,8530,0
|
|
20241211,185300,451414320,8530,8530,8530,8530,0
|
|
20241211,185200,451414320,8530,8530,8530,8530,0
|
|
20241211,185100,451414320,8530,8530,8530,8530,0
|
|
20241211,185000,451414320,8530,8530,8530,8530,0
|
|
20241211,184900,451414320,8530,8530,8530,8530,0
|
|
20241211,184800,451414320,8530,8530,8530,8530,0
|
|
20241211,184700,451414320,8530,8530,8530,8530,0
|
|
20241211,184600,451414320,8530,8530,8530,8530,0
|
|
20241211,184500,451414320,8530,8530,8530,8530,0
|
|
20241211,184400,451414320,8530,8530,8530,8530,0
|
|
20241211,184300,451414320,8530,8530,8530,8530,0
|
|
20241211,184200,451414320,8530,8530,8530,8530,0
|
|
20241211,184100,451414320,8530,8530,8530,8530,0
|
|
20241211,184000,451414320,8530,8530,8530,8530,0
|
|
20241211,183900,451414320,8530,8530,8530,8530,0
|
|
20241211,183800,451414320,8530,8530,8530,8530,0
|
|
20241211,183700,451414320,8530,8530,8530,8530,0
|
|
20241211,183600,451414320,8530,8530,8530,8530,0
|
|
20241211,183500,451414320,8530,8530,8530,8530,0
|
|
20241211,183400,451414320,8530,8530,8530,8530,671
|
|
20241211,183300,451414320,8530,8530,8530,8530,0
|
|
20241211,183200,451414320,8530,8530,8530,8530,0
|
|
20241211,183100,451414320,8530,8530,8530,8530,0
|
|
20241211,183000,451414320,8530,8530,8530,8530,0
|
|
20241211,182900,451414320,8530,8530,8530,8530,0
|
|
20241211,182800,451414320,8530,8530,8530,8530,0
|
|
20241211,182700,451414320,8530,8530,8530,8530,0
|
|
20241211,182600,451414320,8530,8530,8530,8530,0
|
|
20241211,182500,451414320,8530,8530,8530,8530,0
|
|
20241211,182400,451414320,8530,8530,8530,8530,0
|
|
20241211,182300,451414320,8530,8530,8530,8530,0
|
|
20241211,182200,451414320,8530,8530,8530,8530,0
|
|
20241211,182100,451414320,8530,8530,8530,8530,0
|
|
20241211,182000,451414320,8530,8530,8530,8530,0
|
|
20241211,181900,451414320,8530,8530,8530,8530,0
|
|
20241211,181800,451414320,8530,8530,8530,8530,0
|
|
20241211,181700,451414320,8530,8530,8530,8530,0
|
|
20241211,181600,451414320,8530,8530,8530,8530,0
|
|
20241211,181500,451414320,8530,8530,8530,8530,0
|
|
20241211,181400,451414320,8530,8530,8530,8530,0
|
|
20241211,181300,451414320,8530,8530,8530,8530,0
|
|
20241211,181200,451414320,8530,8530,8530,8530,0
|
|
20241211,181100,451414320,8530,8530,8530,8530,0
|
|
20241211,181000,451414320,8530,8530,8530,8530,0
|
|
20241211,180900,451414320,8530,8530,8530,8530,0
|
|
20241211,180800,451414320,8530,8530,8530,8530,0
|
|
20241211,180700,451414320,8530,8530,8530,8530,0
|
|
20241211,180600,451414320,8530,8530,8530,8530,0
|
|
20241211,180500,451414320,8530,8530,8530,8530,0
|
|
20241211,180400,451414320,8530,8530,8530,8530,671
|
|
20241211,180300,451414320,8530,8530,8530,8530,0
|
|
20241211,180200,451414320,8530,8530,8530,8530,0
|
|
20241211,180100,451414320,8530,8530,8530,8530,0
|
|
20241211,180000,451414320,8530,8530,8530,8530,0
|
|
20241211,175900,451414320,8530,8530,8530,8530,0
|
|
20241211,175800,451414320,8530,8530,8530,8530,0
|
|
20241211,175700,451414320,8530,8530,8530,8530,0
|
|
20241211,175600,451414320,8530,8530,8530,8530,0
|
|
20241211,175500,451414320,8530,8530,8530,8530,0
|
|
20241211,175400,451414320,8530,8530,8530,8530,0
|
|
20241211,175300,451414320,8530,8530,8530,8530,0
|
|
20241211,175200,451414320,8530,8530,8530,8530,0
|
|
20241211,175100,451414320,8530,8530,8530,8530,0
|
|
20241211,175000,451414320,8530,8530,8530,8530,0
|
|
20241211,174900,451414320,8530,8530,8530,8530,0
|
|
20241211,174800,451414320,8530,8530,8530,8530,0
|
|
20241211,174700,451414320,8530,8530,8530,8530,0
|
|
20241211,174600,451414320,8530,8530,8530,8530,0
|
|
20241211,174500,451414320,8530,8530,8530,8530,0
|
|
20241211,174400,451414320,8530,8530,8530,8530,0
|
|
20241211,174300,451414320,8530,8530,8530,8530,0
|
|
20241211,174200,451414320,8530,8530,8530,8530,0
|
|
20241211,174100,451414320,8530,8530,8530,8530,0
|
|
20241211,174000,451414320,8530,8530,8530,8530,0
|
|
20241211,173900,451414320,8530,8530,8530,8530,0
|
|
20241211,173800,451414320,8530,8530,8530,8530,0
|
|
20241211,173700,451414320,8530,8530,8530,8530,0
|
|
20241211,173600,451414320,8530,8530,8530,8530,0
|
|
20241211,173500,451414320,8530,8530,8530,8530,0
|
|
20241211,173400,451414320,8530,8530,8530,8530,671
|
|
20241211,173300,451414320,8530,8530,8530,8530,0
|
|
20241211,173200,451414320,8530,8530,8530,8530,0
|
|
20241211,173100,451414320,8530,8530,8530,8530,0
|
|
20241211,173000,451414320,8530,8530,8530,8530,0
|
|
20241211,172900,451414320,8530,8530,8530,8530,0
|
|
20241211,172800,451414320,8530,8530,8530,8530,0
|
|
20241211,172700,451414320,8530,8530,8530,8530,0
|
|
20241211,172600,451414320,8530,8530,8530,8530,0
|
|
20241211,172500,451414320,8530,8530,8530,8530,0
|
|
20241211,172400,451414320,8530,8530,8530,8530,0
|
|
20241211,172300,451414320,8530,8530,8530,8530,0
|
|
20241211,172200,451414320,8530,8530,8530,8530,0
|
|
20241211,172100,451414320,8530,8530,8530,8530,0
|
|
20241211,172000,451414320,8530,8530,8530,8530,0
|
|
20241211,171900,451414320,8530,8530,8530,8530,0
|
|
20241211,171800,451414320,8530,8530,8530,8530,0
|
|
20241211,171700,451414320,8530,8530,8530,8530,0
|
|
20241211,171600,451414320,8530,8530,8530,8530,0
|
|
20241211,171500,451414320,8530,8530,8530,8530,0
|
|
20241211,171400,451414320,8530,8530,8530,8530,0
|
|
20241211,171300,451414320,8530,8530,8530,8530,0
|
|
20241211,171200,451414320,8530,8530,8530,8530,0
|
|
20241211,171100,451414320,8530,8530,8530,8530,0
|
|
20241211,171000,451414320,8530,8530,8530,8530,0
|
|
20241211,170900,451414320,8530,8530,8530,8530,0
|
|
20241211,170800,451414320,8530,8530,8530,8530,0
|
|
20241211,170700,451414320,8530,8530,8530,8530,0
|
|
20241211,170600,451414320,8530,8530,8530,8530,0
|
|
20241211,170500,451414320,8530,8530,8530,8530,0
|
|
20241211,170400,451414320,8530,8530,8530,8530,671
|
|
20241211,170300,451414320,8530,8530,8530,8530,0
|
|
20241211,170200,451414320,8530,8530,8530,8530,0
|
|
20241211,170100,451414320,8530,8530,8530,8530,0
|
|
20241211,170000,451414320,8530,8530,8530,8530,0
|
|
20241211,165900,451414320,8530,8530,8530,8530,0
|
|
20241211,165800,451414320,8530,8530,8530,8530,0
|
|
20241211,165700,451414320,8530,8530,8530,8530,0
|
|
20241211,165600,451414320,8530,8530,8530,8530,0
|
|
20241211,165500,451414320,8530,8530,8530,8530,0
|
|
20241211,165400,451414320,8530,8530,8530,8530,0
|
|
20241211,165300,451414320,8530,8530,8530,8530,0
|
|
20241211,165200,451414320,8530,8530,8530,8530,0
|
|
20241211,165100,451414320,8530,8530,8530,8530,0
|
|
20241211,165000,451414320,8530,8530,8530,8530,0
|
|
20241211,164900,451414320,8530,8530,8530,8530,0
|
|
20241211,164800,451414320,8530,8530,8530,8530,0
|
|
20241211,164700,451414320,8530,8530,8530,8530,0
|
|
20241211,164600,451414320,8530,8530,8530,8530,0
|
|
20241211,164500,451414320,8530,8530,8530,8530,0
|
|
20241211,164400,451414320,8530,8530,8530,8530,0
|
|
20241211,164300,451414320,8530,8530,8530,8530,0
|
|
20241211,164200,451414320,8530,8530,8530,8530,0
|
|
20241211,164100,451414320,8530,8530,8530,8530,0
|
|
20241211,164000,451414320,8530,8530,8530,8530,0
|
|
20241211,163900,451414320,8530,8530,8530,8530,0
|
|
20241211,163800,451414320,8530,8530,8530,8530,0
|
|
20241211,163700,451414320,8530,8530,8530,8530,0
|
|
20241211,163600,451414320,8530,8530,8530,8530,0
|
|
20241211,163500,451414320,8530,8530,8530,8530,0
|
|
20241211,163400,451414320,8530,8530,8530,8530,671
|
|
20241211,163300,451414320,8530,8530,8530,8530,0
|
|
20241211,163200,451414320,8530,8530,8530,8530,0
|
|
20241211,163100,451414320,8530,8530,8530,8530,0
|
|
20241211,163000,451414320,8530,8530,8530,8530,0
|
|
20241211,162900,451414320,8530,8530,8530,8530,0
|
|
20241211,162800,451414320,8530,8530,8530,8530,0
|
|
20241211,162700,451414320,8530,8530,8530,8530,0
|
|
20241211,162600,451414320,8530,8530,8530,8530,0
|
|
20241211,162500,451414320,8530,8530,8530,8530,0
|
|
20241211,162400,451414320,8530,8530,8530,8530,0
|
|
20241211,162300,451414320,8530,8530,8530,8530,0
|
|
20241211,162200,451414320,8530,8530,8530,8530,0
|
|
20241211,162100,451414320,8530,8530,8530,8530,0
|
|
20241211,162000,451414320,8530,8530,8530,8530,0
|
|
20241211,161900,451414320,8530,8530,8530,8530,0
|
|
20241211,161800,451414320,8530,8530,8530,8530,0
|
|
20241211,161700,451414320,8530,8530,8530,8530,0
|
|
20241211,161600,451414320,8530,8530,8530,8530,0
|
|
20241211,161500,451414320,8530,8530,8530,8530,0
|
|
20241211,161400,451414320,8530,8530,8530,8530,0
|
|
20241211,161300,451414320,8530,8530,8530,8530,0
|
|
20241211,161200,451414320,8530,8530,8530,8530,0
|
|
20241211,161100,451414320,8530,8530,8530,8530,0
|
|
20241211,161000,451414320,8530,8530,8530,8530,0
|
|
20241211,160900,451414320,8530,8530,8530,8530,0
|
|
20241211,160800,451414320,8530,8530,8530,8530,0
|
|
20241211,160700,451414320,8530,8530,8530,8530,0
|
|
20241211,160600,451414320,8530,8530,8530,8530,0
|
|
20241211,160500,451414320,8530,8530,8530,8530,0
|
|
20241211,160400,451414320,8530,8530,8530,8530,671
|
|
20241211,160300,451414320,8530,8530,8530,8530,0
|
|
20241211,160200,451414320,8530,8530,8530,8530,0
|
|
20241211,160100,451414320,8530,8530,8530,8530,0
|
|
20241211,160000,451414320,8530,8530,8530,8530,0
|
|
20241211,155900,451414320,8530,8530,8530,8530,0
|
|
20241211,155800,451414320,8530,8530,8530,8530,0
|
|
20241211,155700,451414320,8530,8530,8530,8530,0
|
|
20241211,155600,451414320,8530,8530,8530,8530,0
|
|
20241211,155500,451414320,8530,8530,8530,8530,0
|
|
20241211,155400,451414320,8530,8530,8530,8530,0
|
|
20241211,155300,451414320,8530,8530,8530,8530,0
|
|
20241211,155200,451414320,8530,8530,8530,8530,0
|
|
20241211,155100,451414320,8530,8530,8530,8530,0
|
|
20241211,155000,451414320,8530,8530,8530,8530,0
|
|
20241211,154900,451414320,8530,8530,8530,8530,0
|
|
20241211,154800,451414320,8530,8530,8530,8530,0
|
|
20241211,154700,451414320,8530,8530,8530,8530,0
|
|
20241211,154600,451414320,8530,8530,8530,8530,0
|
|
20241211,154500,451414320,8530,8530,8530,8530,0
|
|
20241211,154400,451414320,8530,8530,8530,8530,0
|
|
20241211,154300,451414320,8530,8530,8530,8530,0
|
|
20241211,154200,451414320,8530,8530,8530,8530,0
|
|
20241211,154100,451414320,8530,8530,8530,8530,0
|
|
20241211,154000,451414320,8530,8530,8530,8530,0
|
|
20241211,153900,451414320,8530,8530,8530,8530,0
|
|
20241211,153800,451414320,8530,8530,8530,8530,0
|
|
20241211,153700,451414320,8530,8530,8530,8530,0
|
|
20241211,153600,451414320,8530,8530,8530,8530,0
|
|
20241211,153500,451414320,8530,8530,8530,8530,0
|
|
20241211,153400,451414320,8530,8530,8530,8530,671
|
|
20241211,153300,451414320,8530,8530,8530,8530,0
|
|
20241211,153200,451414320,8530,8530,8530,8530,0
|
|
20241211,153100,451414320,8530,8530,8530,8530,0
|
|
20241211,153000,451414320,8530,8530,8530,8530,671
|
|
20241211,152900,445690690,8520,8520,8520,8520,0
|
|
20241211,152800,445690690,8520,8520,8520,8520,0
|
|
20241211,152700,445690690,8520,8520,8520,8520,0
|
|
20241211,152600,445690690,8520,8520,8520,8520,0
|
|
20241211,152500,445690690,8520,8520,8520,8520,0
|
|
20241211,152400,445690690,8520,8520,8520,8520,0
|
|
20241211,152300,445690690,8520,8520,8520,8520,0
|
|
20241211,152200,445690690,8520,8520,8520,8520,0
|
|
20241211,152100,445690690,8520,8520,8520,8520,0
|
|
20241211,152000,445690690,8520,8520,8520,8520,0
|
|
20241211,151900,445690690,8520,8530,8540,8520,267
|
|
20241211,151800,443411620,8530,8540,8540,8530,197
|
|
20241211,151700,441729270,8540,8520,8540,8520,202
|
|
20241211,151600,440005190,8530,8520,8530,8520,220
|
|
20241211,151500,438128610,8530,8520,8530,8520,127
|
|
20241211,151400,437045800,8530,8530,8530,8530,88
|
|
20241211,151300,436295160,8530,8530,8530,8530,114
|
|
20241211,151200,435322740,8530,8530,8530,8530,0
|
|
20241211,151100,435322740,8530,8530,8530,8520,86
|
|
20241211,151000,434589260,8530,8530,8530,8530,0
|
|
20241211,150900,434589260,8530,8530,8530,8530,148
|
|
20241211,150800,433326820,8530,8540,8540,8530,68
|
|
20241211,150700,432746110,8540,8540,8540,8540,0
|
|
20241211,150600,432746110,8540,8540,8550,8520,252
|
|
20241211,150500,430594810,8540,8540,8540,8540,151
|
|
20241211,150400,429305270,8540,8540,8540,8540,10
|
|
20241211,150300,429219870,8540,8530,8540,8530,77
|
|
20241211,150200,428562970,8530,8530,8530,8530,155
|
|
20241211,150100,427240820,8530,8530,8530,8530,88
|
|
20241211,150000,426490180,8530,8530,8530,8530,108
|
|
20241211,145900,425568940,8530,8530,8530,8530,0
|
|
20241211,145800,425568940,8530,8530,8530,8530,158
|
|
20241211,145700,424221200,8530,8530,8530,8530,20
|
|
20241211,145600,424050600,8530,8510,8530,8510,14
|
|
20241211,145500,423931240,8530,8530,8530,8530,50
|
|
20241211,145400,423504740,8530,8510,8530,8510,108
|
|
20241211,145300,422583520,8510,8510,8510,8510,0
|
|
20241211,145200,422583520,8510,8520,8520,8510,91
|
|
20241211,145100,421808840,8530,8530,8530,8530,307
|
|
20241211,145000,419190130,8530,8530,8530,8530,62
|
|
20241211,144900,418661270,8530,8530,8530,8530,7
|
|
20241211,144800,418601560,8530,8530,8530,8530,0
|
|
20241211,144700,418601560,8530,8530,8530,8530,187
|
|
20241211,144600,417006450,8530,8530,8530,8530,0
|
|
20241211,144500,417006450,8530,8520,8530,8520,115
|
|
20241211,144400,416025520,8530,8530,8530,8530,0
|
|
20241211,144300,416025520,8530,8530,8530,8530,0
|
|
20241211,144200,416025520,8530,8520,8530,8520,5
|
|
20241211,144100,415982910,8510,8510,8510,8500,773
|
|
20241211,144000,409409460,8530,8530,8530,8530,0
|
|
20241211,143900,409409460,8530,8530,8530,8530,0
|
|
20241211,143800,409409460,8530,8530,8530,8530,0
|
|
20241211,143700,409409460,8530,8530,8530,8530,1
|
|
20241211,143600,409400930,8530,8510,8530,8510,251
|
|
20241211,143500,407263980,8510,8510,8510,8510,2
|
|
20241211,143400,407246960,8530,8530,8530,8530,141
|
|
20241211,143300,406044230,8530,8530,8530,8530,0
|
|
20241211,143200,406044230,8530,8530,8530,8530,89
|
|
20241211,143100,405285060,8530,8530,8530,8530,1
|
|
20241211,143000,405276530,8520,8520,8520,8520,8
|
|
20241211,142900,405208370,8520,8520,8520,8520,236
|
|
20241211,142800,403197650,8530,8530,8530,8530,3
|
|
20241211,142700,403172060,8530,8530,8530,8530,72
|
|
20241211,142600,402557900,8520,8520,8520,8520,100
|
|
20241211,142500,401705900,8530,8530,8530,8530,0
|
|
20241211,142400,401705900,8530,8530,8530,8530,2
|
|
20241211,142300,401688840,8530,8530,8530,8530,0
|
|
20241211,142200,401688840,8530,8530,8530,8530,18
|
|
20241211,142100,401535300,8530,8530,8530,8530,98
|
|
20241211,142000,400699360,8530,8510,8530,8510,209
|
|
20241211,141900,398918590,8530,8530,8530,8530,0
|
|
20241211,141800,398918590,8530,8530,8530,8530,0
|
|
20241211,141700,398918590,8530,8530,8530,8530,0
|
|
20241211,141600,398918590,8530,8530,8530,8530,0
|
|
20241211,141500,398918590,8530,8530,8530,8530,0
|
|
20241211,141400,398918590,8530,8530,8530,8530,99
|
|
20241211,141300,398074120,8520,8520,8520,8520,0
|
|
20241211,141200,398074120,8520,8530,8530,8520,3
|
|
20241211,141100,398048540,8510,8510,8510,8510,17
|
|
20241211,141000,397903870,8530,8530,8530,8530,5
|
|
20241211,140900,397861220,8530,8530,8530,8530,96
|
|
20241211,140800,397042340,8530,8530,8530,8530,0
|
|
20241211,140700,397042340,8530,8530,8530,8530,0
|
|
20241211,140600,397042340,8530,8530,8530,8530,86
|
|
20241211,140500,396308760,8530,8530,8530,8530,0
|
|
20241211,140400,396308760,8530,8530,8530,8530,0
|
|
20241211,140300,396308760,8530,8530,8530,8530,28
|
|
20241211,140200,396069920,8530,8530,8530,8530,75
|
|
20241211,140100,395430170,8530,8530,8530,8530,0
|
|
20241211,140000,395430170,8530,8530,8530,8530,0
|
|
20241211,135900,395430170,8530,8530,8530,8530,0
|
|
20241211,135800,395430170,8530,8530,8530,8530,0
|
|
20241211,135700,395430170,8530,8530,8530,8530,76
|
|
20241211,135600,394781890,8530,8530,8530,8530,10
|
|
20241211,135500,394696590,8520,8520,8520,8520,117
|
|
20241211,135400,393699750,8500,8500,8500,8500,110
|
|
20241211,135300,392764750,8500,8500,8500,8500,50
|
|
20241211,135200,392339750,8500,8500,8500,8500,9
|
|
20241211,135100,392263250,8500,8500,8500,8500,0
|
|
20241211,135000,392263250,8500,8500,8500,8500,0
|
|
20241211,134900,392263250,8500,8500,8500,8500,100
|
|
20241211,134800,391413250,8530,8530,8530,8530,72
|
|
20241211,134700,390799090,8500,8500,8500,8500,0
|
|
20241211,134600,390799090,8500,8500,8500,8500,5
|
|
20241211,134500,390756590,8530,8530,8530,8530,2
|
|
20241211,134400,390739530,8530,8530,8530,8530,0
|
|
20241211,134300,390739530,8530,8530,8530,8530,71
|
|
20241211,134200,390133900,8530,8530,8530,8530,0
|
|
20241211,134100,390133900,8530,8520,8530,8520,459
|
|
20241211,134000,386222440,8520,8520,8520,8520,0
|
|
20241211,133900,386222440,8520,8530,8530,8520,3
|
|
20241211,133800,386196870,8520,8520,8520,8520,17
|
|
20241211,133700,386052030,8520,8520,8520,8520,0
|
|
20241211,133600,386052030,8520,8520,8520,8520,217
|
|
20241211,133500,384203190,8520,8510,8520,8510,709
|
|
20241211,133400,378164220,8510,8510,8520,8510,9
|
|
20241211,133300,378087590,8520,8510,8520,8510,70
|
|
20241211,133200,377491240,8520,8520,8520,8520,0
|
|
20241211,133100,377491240,8520,8520,8520,8520,0
|
|
20241211,133000,377491240,8520,8520,8520,8520,0
|
|
20241211,132900,377491240,8520,8520,8520,8520,0
|
|
20241211,132800,377491240,8520,8510,8520,8510,4
|
|
20241211,132700,377457190,8500,8510,8510,8500,104
|
|
20241211,132600,376572160,8510,8510,8510,8510,0
|
|
20241211,132500,376572160,8510,8510,8510,8510,4
|
|
20241211,132400,376538120,8500,8500,8500,8500,0
|
|
20241211,132300,376538120,8500,8500,8500,8500,1
|
|
20241211,132200,376529620,8500,8500,8500,8500,0
|
|
20241211,132100,376529620,8500,8500,8500,8500,45
|
|
20241211,132000,376147120,8520,8520,8520,8520,0
|
|
20241211,131900,376147120,8520,8510,8520,8510,4
|
|
20241211,131800,376113060,8520,8510,8520,8510,43
|
|
20241211,131700,375747110,8510,8510,8510,8510,0
|
|
20241211,131600,375747110,8510,8510,8510,8510,0
|
|
20241211,131500,375747110,8510,8500,8510,8500,16
|
|
20241211,131400,375611090,8500,8490,8500,8490,2
|
|
20241211,131300,375594100,8490,8500,8500,8490,182
|
|
20241211,131200,374048800,8500,8520,8520,8500,214
|
|
20241211,131100,372229750,8510,8510,8510,8510,2
|
|
20241211,131000,372212730,8520,8520,8520,8520,0
|
|
20241211,130900,372212730,8520,8510,8520,8510,66
|
|
20241211,130800,371650420,8520,8510,8520,8510,7
|
|
20241211,130700,371590840,8510,8510,8510,8510,0
|
|
20241211,130600,371590840,8510,8510,8510,8510,0
|
|
20241211,130500,371590840,8510,8510,8510,8510,0
|
|
20241211,130400,371590840,8510,8520,8520,8510,131
|
|
20241211,130300,370475340,8520,8520,8520,8520,0
|
|
20241211,130200,370475340,8520,8520,8520,8520,0
|
|
20241211,130100,370475340,8520,8520,8520,8520,0
|
|
20241211,130000,370475340,8520,8520,8520,8520,0
|
|
20241211,125900,370475340,8520,8520,8520,8520,0
|
|
20241211,125800,370475340,8520,8520,8520,8520,0
|
|
20241211,125700,370475340,8520,8520,8520,8520,90
|
|
20241211,125600,369708540,8520,8520,8520,8520,0
|
|
20241211,125500,369708540,8520,8520,8520,8520,0
|
|
20241211,125400,369708540,8520,8520,8520,8520,0
|
|
20241211,125300,369708540,8520,8510,8520,8510,318
|
|
20241211,125200,367002340,8510,8510,8510,8510,65
|
|
20241211,125100,366449190,8510,8510,8510,8510,0
|
|
20241211,125000,366449190,8510,8510,8510,8510,0
|
|
20241211,124900,366449190,8510,8510,8510,8510,0
|
|
20241211,124800,366449190,8510,8510,8510,8510,0
|
|
20241211,124700,366449190,8510,8510,8510,8510,1
|
|
20241211,124600,366440680,8510,8510,8510,8510,0
|
|
20241211,124500,366440680,8510,8510,8510,8510,0
|
|
20241211,124400,366440680,8510,8510,8510,8510,101
|
|
20241211,124300,365581170,8520,8520,8520,8520,0
|
|
20241211,124200,365581170,8520,8510,8520,8510,10
|
|
20241211,124100,365496060,8520,8520,8520,8520,1
|
|
20241211,124000,365487540,8520,8520,8520,8520,0
|
|
20241211,123900,365487540,8520,8520,8520,8520,44
|
|
20241211,123800,365112660,8530,8520,8530,8520,37
|
|
20241211,123700,364797110,8530,8520,8530,8520,6
|
|
20241211,123600,364745980,8510,8510,8510,8510,624
|
|
20241211,123500,359435740,8530,8530,8530,8530,0
|
|
20241211,123400,359435740,8530,8520,8530,8520,142
|
|
20241211,123300,358225890,8520,8520,8520,8520,12
|
|
20241211,123200,358123650,8530,8530,8530,8530,0
|
|
20241211,123100,358123650,8530,8530,8530,8530,124
|
|
20241211,123000,357065930,8530,8530,8530,8530,0
|
|
20241211,122900,357065930,8530,8530,8530,8530,0
|
|
20241211,122800,357065930,8530,8530,8530,8530,0
|
|
20241211,122700,357065930,8530,8530,8530,8530,0
|
|
20241211,122600,357065930,8530,8530,8530,8530,269
|
|
20241211,122500,354771360,8520,8520,8520,8520,0
|
|
20241211,122400,354771360,8520,8520,8520,8520,0
|
|
20241211,122300,354771360,8520,8520,8520,8520,0
|
|
20241211,122200,354771360,8520,8520,8520,8520,0
|
|
20241211,122100,354771360,8520,8520,8520,8520,0
|
|
20241211,122000,354771360,8520,8530,8530,8510,47
|
|
20241211,121900,354371020,8530,8520,8530,8520,1072
|
|
20241211,121800,345236400,8520,8520,8520,8520,105
|
|
20241211,121700,344341800,8510,8510,8510,8510,4
|
|
20241211,121600,344307760,8520,8520,8520,8520,0
|
|
20241211,121500,344307760,8520,8500,8520,8500,36
|
|
20241211,121400,344001460,8510,8490,8510,8490,14
|
|
20241211,121300,343882500,8480,8480,8480,8480,0
|
|
20241211,121200,343882500,8480,8480,8480,8480,0
|
|
20241211,121100,343882500,8480,8480,8480,8480,0
|
|
20241211,121000,343882500,8480,8480,8480,8480,0
|
|
20241211,120900,343882500,8480,8480,8480,8480,47
|
|
20241211,120800,343483940,8490,8490,8490,8490,0
|
|
20241211,120700,343483940,8490,8490,8490,8490,1
|
|
20241211,120600,343475450,8510,8490,8520,8490,79
|
|
20241211,120500,342802470,8490,8490,8490,8490,1
|
|
20241211,120400,342793980,8520,8490,8520,8490,30
|
|
20241211,120300,342538460,8480,8480,8480,8480,100
|
|
20241211,120200,341690460,8490,8490,8490,8490,109
|
|
20241211,120100,340765050,8490,8510,8520,8490,121
|
|
20241211,120000,339736440,8520,8520,8520,8520,0
|
|
20241211,115900,339736440,8520,8520,8520,8520,1
|
|
20241211,115800,339727920,8500,8500,8520,8500,691
|
|
20241211,115700,333848530,8490,8490,8490,8490,5
|
|
20241211,115600,333806080,8490,8490,8490,8490,0
|
|
20241211,115500,333806080,8490,8490,8490,8490,1
|
|
20241211,115400,333797590,8500,8500,8500,8500,0
|
|
20241211,115300,333797590,8500,8510,8510,8490,3
|
|
20241211,115200,333772090,8510,8510,8510,8510,1
|
|
20241211,115100,333763580,8500,8490,8500,8480,114
|
|
20241211,115000,332796660,8480,8480,8480,8480,41
|
|
20241211,114900,332448980,8500,8500,8500,8500,0
|
|
20241211,114800,332448980,8500,8480,8500,8480,70
|
|
20241211,114700,331855280,8490,8480,8490,8480,7
|
|
20241211,114600,331795900,8480,8480,8480,8480,1
|
|
20241211,114500,331787420,8490,8480,8490,8470,173
|
|
20241211,114400,330320570,8490,8500,8500,8490,188
|
|
20241211,114300,328723380,8510,8510,8510,8510,0
|
|
20241211,114200,328723380,8510,8510,8510,8510,79
|
|
20241211,114100,328051090,8520,8520,8520,8520,0
|
|
20241211,114000,328051090,8520,8520,8520,8520,0
|
|
20241211,113900,328051090,8520,8520,8520,8520,0
|
|
20241211,113800,328051090,8520,8520,8520,8520,0
|
|
20241211,113700,328051090,8520,8500,8520,8500,128
|
|
20241211,113600,326961540,8500,8500,8500,8500,4
|
|
20241211,113500,326927540,8500,8500,8500,8500,0
|
|
20241211,113400,326927540,8500,8500,8500,8500,25
|
|
20241211,113300,326715040,8520,8520,8520,8520,0
|
|
20241211,113200,326715040,8520,8500,8520,8500,9
|
|
20241211,113100,326638470,8520,8500,8520,8500,31
|
|
20241211,113000,326374910,8500,8500,8500,8500,0
|
|
20241211,112900,326374910,8500,8480,8500,8480,593
|
|
20241211,112800,321334590,8500,8500,8500,8500,0
|
|
20241211,112700,321334590,8500,8500,8500,8500,0
|
|
20241211,112600,321334590,8500,8500,8500,8500,0
|
|
20241211,112500,321334590,8500,8490,8500,8490,79
|
|
20241211,112400,320663120,8500,8490,8500,8490,18
|
|
20241211,112300,320510290,8490,8490,8490,8490,4
|
|
20241211,112200,320476330,8490,8500,8500,8490,7
|
|
20241211,112100,320416870,8490,8500,8500,8490,18
|
|
20241211,112000,320263960,8490,8490,8500,8490,15
|
|
20241211,111900,320136550,8500,8500,8500,8480,23
|
|
20241211,111800,319941310,8490,8490,8500,8490,11
|
|
20241211,111700,319847880,8500,8470,8500,8470,4
|
|
20241211,111600,319813970,8490,8490,8490,8490,35
|
|
20241211,111500,319516820,8500,8500,8500,8500,3
|
|
20241211,111400,319491320,8500,8470,8500,8470,25
|
|
20241211,111300,319279200,8470,8460,8470,8460,2
|
|
20241211,111200,319262270,8470,8460,8470,8460,38
|
|
20241211,111100,318940760,8460,8450,8460,8450,236
|
|
20241211,111000,316944600,8450,8450,8450,8450,1
|
|
20241211,110900,316936150,8450,8450,8450,8450,1
|
|
20241211,110800,316927700,8460,8450,8460,8450,420
|
|
20241211,110700,313378670,8450,8450,8460,8440,141
|
|
20241211,110600,312187230,8460,8460,8460,8460,108
|
|
20241211,110500,311273550,8460,8480,8480,8460,718
|
|
20241211,110400,305186650,8510,8490,8510,8490,3
|
|
20241211,110300,305161160,8510,8510,8510,8510,0
|
|
20241211,110200,305161160,8510,8490,8520,8490,91
|
|
20241211,110100,304387620,8480,8480,8480,8480,15
|
|
20241211,110000,304260420,8480,8480,8480,8480,0
|
|
20241211,105900,304260420,8480,8480,8480,8480,20
|
|
20241211,105800,304090820,8480,8480,8480,8480,0
|
|
20241211,105700,304090820,8480,8480,8480,8480,124
|
|
20241211,105600,303039300,8500,8480,8500,8480,10
|
|
20241211,105500,302954360,8500,8490,8500,8490,2
|
|
20241211,105400,302937370,8500,8470,8500,8470,13
|
|
20241211,105300,302827100,8470,8470,8470,8470,1
|
|
20241211,105200,302818630,8470,8470,8470,8470,21
|
|
20241211,105100,302640760,8470,8500,8500,8470,687
|
|
20241211,105000,296816040,8510,8510,8510,8510,176
|
|
20241211,104900,295318280,8510,8510,8510,8510,0
|
|
20241211,104800,295318280,8510,8510,8510,8510,0
|
|
20241211,104700,295318280,8510,8510,8510,8510,125
|
|
20241211,104600,294254530,8520,8520,8520,8520,0
|
|
20241211,104500,294254530,8520,8510,8520,8510,582
|
|
20241211,104400,289301690,8520,8520,8520,8520,74
|
|
20241211,104300,288671210,8510,8510,8510,8510,135
|
|
20241211,104200,287522360,8510,8510,8510,8510,0
|
|
20241211,104100,287522360,8510,8510,8520,8510,3
|
|
20241211,104000,287496820,8510,8510,8510,8510,78
|
|
20241211,103900,286833040,8520,8510,8520,8500,151
|
|
20241211,103800,285548610,8510,8520,8520,8510,25
|
|
20241211,103700,285335810,8520,8520,8520,8520,0
|
|
20241211,103600,285335810,8520,8520,8520,8520,94
|
|
20241211,103500,284534930,8510,8510,8510,8510,2
|
|
20241211,103400,284517910,8530,8520,8530,8520,75
|
|
20241211,103300,283878240,8530,8530,8530,8530,0
|
|
20241211,103200,283878240,8530,8530,8530,8530,0
|
|
20241211,103100,283878240,8530,8510,8530,8510,103
|
|
20241211,103000,282999710,8510,8510,8510,8510,118
|
|
20241211,102900,281995530,8500,8500,8500,8500,0
|
|
20241211,102800,281995530,8500,8500,8500,8500,0
|
|
20241211,102700,281995530,8500,8500,8500,8500,522
|
|
20241211,102600,277558530,8500,8520,8550,8500,1548
|
|
20241211,102500,264372490,8530,8520,8530,8510,3
|
|
20241211,102400,264346930,8550,8530,8550,8520,94
|
|
20241211,102300,263543310,8550,8520,8550,8520,122
|
|
20241211,102200,262501510,8540,8520,8540,8510,5
|
|
20241211,102100,262458890,8540,8530,8550,8520,164
|
|
20241211,102000,261056990,8550,8550,8550,8550,0
|
|
20241211,101900,261056990,8550,8540,8550,8530,503
|
|
20241211,101800,256756390,8540,8520,8550,8520,305
|
|
20241211,101700,254153640,8520,8510,8520,8510,9
|
|
20241211,101600,254076980,8520,8520,8520,8520,0
|
|
20241211,101500,254076980,8520,8520,8520,8520,0
|
|
20241211,101400,254076980,8520,8500,8520,8500,4
|
|
20241211,101300,254042960,8500,8490,8500,8490,2
|
|
20241211,101200,254025970,8520,8520,8520,8520,0
|
|
20241211,101100,254025970,8520,8520,8520,8520,0
|
|
20241211,101000,254025970,8520,8480,8520,8470,265
|
|
20241211,100900,251776460,8480,8510,8520,8480,1496
|
|
20241211,100800,239060580,8510,8500,8520,8500,153
|
|
20241211,100700,237758770,8500,8510,8510,8500,27
|
|
20241211,100600,237529200,8520,8520,8530,8520,86
|
|
20241211,100500,236795640,8520,8510,8520,8510,165
|
|
20241211,100400,235389880,8510,8510,8510,8510,1
|
|
20241211,100300,235381370,8500,8500,8500,8500,250
|
|
20241211,100200,233256370,8520,8520,8520,8520,0
|
|
20241211,100100,233256370,8520,8510,8520,8510,54
|
|
20241211,100000,232796770,8510,8510,8510,8510,10
|
|
20241211,095900,232711670,8510,8500,8510,8500,253
|
|
20241211,095800,230560640,8500,8500,8500,8500,0
|
|
20241211,095700,230560640,8500,8500,8500,8500,3
|
|
20241211,095600,230535140,8520,8510,8520,8510,2
|
|
20241211,095500,230518110,8520,8500,8520,8500,143
|
|
20241211,095400,229300590,8490,8490,8490,8490,39
|
|
20241211,095300,228969480,8490,8490,8490,8490,103
|
|
20241211,095200,228095010,8510,8510,8510,8510,1
|
|
20241211,095100,228086500,8500,8520,8520,8500,2328
|
|
20241211,095000,208283560,8520,8530,8530,8520,1117
|
|
20241211,094900,198757550,8530,8530,8530,8530,0
|
|
20241211,094800,198757550,8530,8540,8540,8530,87
|
|
20241211,094700,198014780,8540,8540,8540,8540,339
|
|
20241211,094600,195119720,8530,8530,8530,8530,758
|
|
20241211,094500,188653980,8540,8540,8540,8540,22
|
|
20241211,094400,188466100,8540,8530,8540,8530,237
|
|
20241211,094300,186444170,8530,8530,8530,8530,0
|
|
20241211,094200,186444170,8530,8520,8530,8520,695
|
|
20241211,094100,180521170,8520,8530,8540,8520,504
|
|
20241211,094000,176227040,8530,8530,8530,8530,906
|
|
20241211,093900,168498860,8530,8510,8530,8510,53
|
|
20241211,093800,168046860,8530,8520,8540,8510,678
|
|
20241211,093700,162271820,8520,8520,8520,8520,231
|
|
20241211,093600,160303700,8530,8530,8530,8530,0
|
|
20241211,093500,160303700,8530,8510,8530,8510,563
|
|
20241211,093400,155506410,8510,8520,8520,8500,656
|
|
20241211,093300,149918920,8510,8480,8520,8480,223
|
|
20241211,093200,148019430,8490,8500,8500,8490,691
|
|
20241211,093100,142147840,8500,8500,8530,8500,783
|
|
20241211,093000,135480740,8520,8480,8520,8480,1218
|
|
20241211,092900,125128390,8490,8470,8490,8470,844
|
|
20241211,092800,117976940,8460,8460,8460,8460,80
|
|
20241211,092700,117300140,8470,8450,8470,8450,288
|
|
20241211,092600,114864650,8460,8440,8460,8440,8
|
|
20241211,092500,114797110,8440,8450,8450,8440,592
|
|
20241211,092400,109796390,8460,8460,8460,8460,988
|
|
20241211,092300,101437910,8460,8450,8460,8450,230
|
|
20241211,092200,99492620,8460,8460,8460,8460,497
|
|
20241211,092100,95288000,8470,8470,8470,8470,123
|
|
20241211,092000,94246190,8480,8440,8480,8440,633
|
|
20241211,091900,88891930,8440,8420,8440,8410,286
|
|
20241211,091800,86481890,8410,8400,8420,8400,163
|
|
20241211,091700,85110500,8400,8390,8400,8390,6
|
|
20241211,091600,85060130,8420,8390,8420,8390,594
|
|
20241211,091500,80070350,8390,8410,8420,8390,685
|
|
20241211,091400,74314860,8410,8400,8420,8390,472
|
|
20241211,091300,70350030,8430,8390,8430,8390,1546
|
|
20241211,091200,57352730,8390,8370,8390,8370,305
|
|
20241211,091100,54798420,8370,8370,8370,8350,711
|
|
20241211,091000,48859420,8370,8300,8370,8300,1606
|
|
20241211,090900,35455050,8310,8290,8320,8290,414
|
|
20241211,090800,32019100,8300,8280,8300,8280,230
|
|
20241211,090700,30111640,8280,8240,8280,8240,458
|
|
20241211,090600,26324400,8250,8250,8250,8250,7
|
|
20241211,090500,26266650,8210,8250,8250,8200,1659
|
|
20241211,090400,12627590,8240,8240,8240,8240,27
|
|
20241211,090300,12405110,8250,8280,8280,8240,66
|
|
20241211,090200,11858840,8270,8200,8270,8200,921
|
|
20241211,090100,4278670,8150,8150,8150,8150,0
|
|
20241211,090000,4278670,8150,8180,8190,8150,523
|