632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,192900,594990520,8650,8650,8650,8650,333
|
|
20241212,192800,594990520,8650,8650,8650,8650,0
|
|
20241212,192700,594990520,8650,8650,8650,8650,0
|
|
20241212,192600,594990520,8650,8650,8650,8650,0
|
|
20241212,192500,594990520,8650,8650,8650,8650,0
|
|
20241212,192400,594990520,8650,8650,8650,8650,0
|
|
20241212,192300,594990520,8650,8650,8650,8650,0
|
|
20241212,192200,594990520,8650,8650,8650,8650,0
|
|
20241212,192100,594990520,8650,8650,8650,8650,0
|
|
20241212,192000,594990520,8650,8650,8650,8650,0
|
|
20241212,191900,594990520,8650,8650,8650,8650,0
|
|
20241212,191800,594990520,8650,8650,8650,8650,0
|
|
20241212,191700,594990520,8650,8650,8650,8650,0
|
|
20241212,191600,594990520,8650,8650,8650,8650,0
|
|
20241212,191500,594990520,8650,8650,8650,8650,0
|
|
20241212,191400,594990520,8650,8650,8650,8650,0
|
|
20241212,191300,594990520,8650,8650,8650,8650,0
|
|
20241212,191200,594990520,8650,8650,8650,8650,0
|
|
20241212,191100,594990520,8650,8650,8650,8650,0
|
|
20241212,191000,594990520,8650,8650,8650,8650,0
|
|
20241212,190900,594990520,8650,8650,8650,8650,0
|
|
20241212,190800,594990520,8650,8650,8650,8650,0
|
|
20241212,190700,594990520,8650,8650,8650,8650,0
|
|
20241212,190600,594990520,8650,8650,8650,8650,0
|
|
20241212,190500,594990520,8650,8650,8650,8650,0
|
|
20241212,190400,594990520,8650,8650,8650,8650,0
|
|
20241212,190300,594990520,8650,8650,8650,8650,0
|
|
20241212,190200,594990520,8650,8650,8650,8650,0
|
|
20241212,190100,594990520,8650,8650,8650,8650,0
|
|
20241212,190000,594990520,8650,8650,8650,8650,0
|
|
20241212,185900,594990520,8650,8650,8650,8650,333
|
|
20241212,185800,594990520,8650,8650,8650,8650,0
|
|
20241212,185700,594990520,8650,8650,8650,8650,0
|
|
20241212,185600,594990520,8650,8650,8650,8650,0
|
|
20241212,185500,594990520,8650,8650,8650,8650,0
|
|
20241212,185400,594990520,8650,8650,8650,8650,0
|
|
20241212,185300,594990520,8650,8650,8650,8650,0
|
|
20241212,185200,594990520,8650,8650,8650,8650,0
|
|
20241212,185100,594990520,8650,8650,8650,8650,0
|
|
20241212,185000,594990520,8650,8650,8650,8650,0
|
|
20241212,184900,594990520,8650,8650,8650,8650,0
|
|
20241212,184800,594990520,8650,8650,8650,8650,0
|
|
20241212,184700,594990520,8650,8650,8650,8650,0
|
|
20241212,184600,594990520,8650,8650,8650,8650,0
|
|
20241212,184500,594990520,8650,8650,8650,8650,0
|
|
20241212,184400,594990520,8650,8650,8650,8650,0
|
|
20241212,184300,594990520,8650,8650,8650,8650,0
|
|
20241212,184200,594990520,8650,8650,8650,8650,0
|
|
20241212,184100,594990520,8650,8650,8650,8650,0
|
|
20241212,184000,594990520,8650,8650,8650,8650,0
|
|
20241212,183900,594990520,8650,8650,8650,8650,0
|
|
20241212,183800,594990520,8650,8650,8650,8650,0
|
|
20241212,183700,594990520,8650,8650,8650,8650,0
|
|
20241212,183600,594990520,8650,8650,8650,8650,0
|
|
20241212,183500,594990520,8650,8650,8650,8650,0
|
|
20241212,183400,594990520,8650,8650,8650,8650,0
|
|
20241212,183300,594990520,8650,8650,8650,8650,0
|
|
20241212,183200,594990520,8650,8650,8650,8650,0
|
|
20241212,183100,594990520,8650,8650,8650,8650,0
|
|
20241212,183000,594990520,8650,8650,8650,8650,0
|
|
20241212,182900,594990520,8650,8650,8650,8650,333
|
|
20241212,182800,594990520,8650,8650,8650,8650,0
|
|
20241212,182700,594990520,8650,8650,8650,8650,0
|
|
20241212,182600,594990520,8650,8650,8650,8650,0
|
|
20241212,182500,594990520,8650,8650,8650,8650,0
|
|
20241212,182400,594990520,8650,8650,8650,8650,0
|
|
20241212,182300,594990520,8650,8650,8650,8650,0
|
|
20241212,182200,594990520,8650,8650,8650,8650,0
|
|
20241212,182100,594990520,8650,8650,8650,8650,0
|
|
20241212,182000,594990520,8650,8650,8650,8650,0
|
|
20241212,181900,594990520,8650,8650,8650,8650,0
|
|
20241212,181800,594990520,8650,8650,8650,8650,0
|
|
20241212,181700,594990520,8650,8650,8650,8650,0
|
|
20241212,181600,594990520,8650,8650,8650,8650,0
|
|
20241212,181500,594990520,8650,8650,8650,8650,0
|
|
20241212,181400,594990520,8650,8650,8650,8650,0
|
|
20241212,181300,594990520,8650,8650,8650,8650,0
|
|
20241212,181200,594990520,8650,8650,8650,8650,0
|
|
20241212,181100,594990520,8650,8650,8650,8650,0
|
|
20241212,181000,594990520,8650,8650,8650,8650,0
|
|
20241212,180900,594990520,8650,8650,8650,8650,0
|
|
20241212,180800,594990520,8650,8650,8650,8650,0
|
|
20241212,180700,594990520,8650,8650,8650,8650,0
|
|
20241212,180600,594990520,8650,8650,8650,8650,0
|
|
20241212,180500,594990520,8650,8650,8650,8650,0
|
|
20241212,180400,594990520,8650,8650,8650,8650,0
|
|
20241212,180300,594990520,8650,8650,8650,8650,0
|
|
20241212,180200,594990520,8650,8650,8650,8650,0
|
|
20241212,180100,594990520,8650,8650,8650,8650,0
|
|
20241212,180000,594990520,8650,8650,8650,8650,0
|
|
20241212,175900,594990520,8650,8650,8650,8650,333
|
|
20241212,175800,594990520,8650,8650,8650,8650,0
|
|
20241212,175700,594990520,8650,8650,8650,8650,0
|
|
20241212,175600,594990520,8650,8650,8650,8650,0
|
|
20241212,175500,594990520,8650,8650,8650,8650,0
|
|
20241212,175400,594990520,8650,8650,8650,8650,0
|
|
20241212,175300,594990520,8650,8650,8650,8650,0
|
|
20241212,175200,594990520,8650,8650,8650,8650,0
|
|
20241212,175100,594990520,8650,8650,8650,8650,0
|
|
20241212,175000,594990520,8650,8650,8650,8650,0
|
|
20241212,174900,594990520,8650,8650,8650,8650,0
|
|
20241212,174800,594990520,8650,8650,8650,8650,0
|
|
20241212,174700,594990520,8650,8650,8650,8650,0
|
|
20241212,174600,594990520,8650,8650,8650,8650,0
|
|
20241212,174500,594990520,8650,8650,8650,8650,0
|
|
20241212,174400,594990520,8650,8650,8650,8650,0
|
|
20241212,174300,594990520,8650,8650,8650,8650,0
|
|
20241212,174200,594990520,8650,8650,8650,8650,0
|
|
20241212,174100,594990520,8650,8650,8650,8650,0
|
|
20241212,174000,594990520,8650,8650,8650,8650,0
|
|
20241212,173900,594990520,8650,8650,8650,8650,0
|
|
20241212,173800,594990520,8650,8650,8650,8650,0
|
|
20241212,173700,594990520,8650,8650,8650,8650,0
|
|
20241212,173600,594990520,8650,8650,8650,8650,0
|
|
20241212,173500,594990520,8650,8650,8650,8650,0
|
|
20241212,173400,594990520,8650,8650,8650,8650,0
|
|
20241212,173300,594990520,8650,8650,8650,8650,0
|
|
20241212,173200,594990520,8650,8650,8650,8650,0
|
|
20241212,173100,594990520,8650,8650,8650,8650,0
|
|
20241212,173000,594990520,8650,8650,8650,8650,0
|
|
20241212,172900,594990520,8650,8650,8650,8650,333
|
|
20241212,172800,594990520,8650,8650,8650,8650,0
|
|
20241212,172700,594990520,8650,8650,8650,8650,0
|
|
20241212,172600,594990520,8650,8650,8650,8650,0
|
|
20241212,172500,594990520,8650,8650,8650,8650,0
|
|
20241212,172400,594990520,8650,8650,8650,8650,0
|
|
20241212,172300,594990520,8650,8650,8650,8650,0
|
|
20241212,172200,594990520,8650,8650,8650,8650,0
|
|
20241212,172100,594990520,8650,8650,8650,8650,0
|
|
20241212,172000,594990520,8650,8650,8650,8650,0
|
|
20241212,171900,594990520,8650,8650,8650,8650,0
|
|
20241212,171800,594990520,8650,8650,8650,8650,0
|
|
20241212,171700,594990520,8650,8650,8650,8650,0
|
|
20241212,171600,594990520,8650,8650,8650,8650,0
|
|
20241212,171500,594990520,8650,8650,8650,8650,0
|
|
20241212,171400,594990520,8650,8650,8650,8650,0
|
|
20241212,171300,594990520,8650,8650,8650,8650,0
|
|
20241212,171200,594990520,8650,8650,8650,8650,0
|
|
20241212,171100,594990520,8650,8650,8650,8650,0
|
|
20241212,171000,594990520,8650,8650,8650,8650,0
|
|
20241212,170900,594990520,8650,8650,8650,8650,0
|
|
20241212,170800,594990520,8650,8650,8650,8650,0
|
|
20241212,170700,594990520,8650,8650,8650,8650,0
|
|
20241212,170600,594990520,8650,8650,8650,8650,0
|
|
20241212,170500,594990520,8650,8650,8650,8650,0
|
|
20241212,170400,594990520,8650,8650,8650,8650,0
|
|
20241212,170300,594990520,8650,8650,8650,8650,0
|
|
20241212,170200,594990520,8650,8650,8650,8650,0
|
|
20241212,170100,594990520,8650,8650,8650,8650,0
|
|
20241212,170000,594990520,8650,8650,8650,8650,0
|
|
20241212,165900,594990520,8650,8650,8650,8650,333
|
|
20241212,165800,594990520,8650,8650,8650,8650,0
|
|
20241212,165700,594990520,8650,8650,8650,8650,0
|
|
20241212,165600,594990520,8650,8650,8650,8650,0
|
|
20241212,165500,594990520,8650,8650,8650,8650,0
|
|
20241212,165400,594990520,8650,8650,8650,8650,0
|
|
20241212,165300,594990520,8650,8650,8650,8650,0
|
|
20241212,165200,594990520,8650,8650,8650,8650,0
|
|
20241212,165100,594990520,8650,8650,8650,8650,0
|
|
20241212,165000,594990520,8650,8650,8650,8650,0
|
|
20241212,164900,594990520,8650,8650,8650,8650,0
|
|
20241212,164800,594990520,8650,8650,8650,8650,0
|
|
20241212,164700,594990520,8650,8650,8650,8650,0
|
|
20241212,164600,594990520,8650,8650,8650,8650,0
|
|
20241212,164500,594990520,8650,8650,8650,8650,0
|
|
20241212,164400,594990520,8650,8650,8650,8650,0
|
|
20241212,164300,594990520,8650,8650,8650,8650,0
|
|
20241212,164200,594990520,8650,8650,8650,8650,0
|
|
20241212,164100,594990520,8650,8650,8650,8650,0
|
|
20241212,164000,594990520,8650,8650,8650,8650,0
|
|
20241212,163900,594990520,8650,8650,8650,8650,0
|
|
20241212,163800,594990520,8650,8650,8650,8650,0
|
|
20241212,163700,594990520,8650,8650,8650,8650,0
|
|
20241212,163600,594990520,8650,8650,8650,8650,0
|
|
20241212,163500,594990520,8650,8650,8650,8650,0
|
|
20241212,163400,594990520,8650,8650,8650,8650,0
|
|
20241212,163300,594990520,8650,8650,8650,8650,0
|
|
20241212,163200,594990520,8650,8650,8650,8650,0
|
|
20241212,163100,594990520,8650,8650,8650,8650,0
|
|
20241212,163000,594990520,8650,8650,8650,8650,0
|
|
20241212,162900,594990520,8650,8650,8650,8650,333
|
|
20241212,162800,594990520,8650,8650,8650,8650,0
|
|
20241212,162700,594990520,8650,8650,8650,8650,0
|
|
20241212,162600,594990520,8650,8650,8650,8650,0
|
|
20241212,162500,594990520,8650,8650,8650,8650,0
|
|
20241212,162400,594990520,8650,8650,8650,8650,0
|
|
20241212,162300,594990520,8650,8650,8650,8650,0
|
|
20241212,162200,594990520,8650,8650,8650,8650,0
|
|
20241212,162100,594990520,8650,8650,8650,8650,0
|
|
20241212,162000,594990520,8650,8650,8650,8650,0
|
|
20241212,161900,594990520,8650,8650,8650,8650,0
|
|
20241212,161800,594990520,8650,8650,8650,8650,0
|
|
20241212,161700,594990520,8650,8650,8650,8650,0
|
|
20241212,161600,594990520,8650,8650,8650,8650,0
|
|
20241212,161500,594990520,8650,8650,8650,8650,0
|
|
20241212,161400,594990520,8650,8650,8650,8650,0
|
|
20241212,161300,594990520,8650,8650,8650,8650,0
|
|
20241212,161200,594990520,8650,8650,8650,8650,0
|
|
20241212,161100,594990520,8650,8650,8650,8650,0
|
|
20241212,161000,594990520,8650,8650,8650,8650,0
|
|
20241212,160900,594990520,8650,8650,8650,8650,0
|
|
20241212,160800,594990520,8650,8650,8650,8650,0
|
|
20241212,160700,594990520,8650,8650,8650,8650,0
|
|
20241212,160600,594990520,8650,8650,8650,8650,0
|
|
20241212,160500,594990520,8650,8650,8650,8650,0
|
|
20241212,160400,594990520,8650,8650,8650,8650,0
|
|
20241212,160300,594990520,8650,8650,8650,8650,0
|
|
20241212,160200,594990520,8650,8650,8650,8650,0
|
|
20241212,160100,594990520,8650,8650,8650,8650,0
|
|
20241212,160000,594990520,8650,8650,8650,8650,0
|
|
20241212,155900,594990520,8650,8650,8650,8650,333
|
|
20241212,155800,594990520,8650,8650,8650,8650,0
|
|
20241212,155700,594990520,8650,8650,8650,8650,0
|
|
20241212,155600,594990520,8650,8650,8650,8650,0
|
|
20241212,155500,594990520,8650,8650,8650,8650,0
|
|
20241212,155400,594990520,8650,8650,8650,8650,0
|
|
20241212,155300,594990520,8650,8650,8650,8650,0
|
|
20241212,155200,594990520,8650,8650,8650,8650,0
|
|
20241212,155100,594990520,8650,8650,8650,8650,0
|
|
20241212,155000,594990520,8650,8650,8650,8650,0
|
|
20241212,154900,594990520,8650,8650,8650,8650,0
|
|
20241212,154800,594990520,8650,8650,8650,8650,0
|
|
20241212,154700,594990520,8650,8650,8650,8650,0
|
|
20241212,154600,594990520,8650,8650,8650,8650,0
|
|
20241212,154500,594990520,8650,8650,8650,8650,0
|
|
20241212,154400,594990520,8650,8650,8650,8650,0
|
|
20241212,154300,594990520,8650,8650,8650,8650,0
|
|
20241212,154200,594990520,8650,8650,8650,8650,0
|
|
20241212,154100,594990520,8650,8650,8650,8650,0
|
|
20241212,154000,594990520,8650,8650,8650,8650,0
|
|
20241212,153900,594990520,8650,8650,8650,8650,0
|
|
20241212,153800,594990520,8650,8650,8650,8650,0
|
|
20241212,153700,594990520,8650,8650,8650,8650,0
|
|
20241212,153600,594990520,8650,8650,8650,8650,0
|
|
20241212,153500,594990520,8650,8650,8650,8650,0
|
|
20241212,153400,594990520,8650,8650,8650,8650,0
|
|
20241212,153300,594990520,8650,8650,8650,8650,0
|
|
20241212,153200,594990520,8650,8650,8650,8650,0
|
|
20241212,153100,594990520,8650,8650,8650,8650,0
|
|
20241212,153000,594990520,8650,8650,8650,8650,333
|
|
20241212,152900,592110070,8660,8660,8660,8660,0
|
|
20241212,152800,592110070,8660,8660,8660,8660,0
|
|
20241212,152700,592110070,8660,8660,8660,8660,0
|
|
20241212,152600,592110070,8660,8660,8660,8660,0
|
|
20241212,152500,592110070,8660,8660,8660,8660,0
|
|
20241212,152400,592110070,8660,8660,8660,8660,0
|
|
20241212,152300,592110070,8660,8660,8660,8660,0
|
|
20241212,152200,592110070,8660,8660,8660,8660,0
|
|
20241212,152100,592110070,8660,8660,8660,8660,0
|
|
20241212,152000,592110070,8660,8660,8660,8660,0
|
|
20241212,151900,592110070,8660,8650,8660,8640,255
|
|
20241212,151800,589905240,8640,8640,8640,8640,25
|
|
20241212,151700,589689240,8650,8650,8650,8650,57
|
|
20241212,151600,589196190,8660,8660,8660,8660,16
|
|
20241212,151500,589057630,8650,8640,8650,8640,65
|
|
20241212,151400,588495490,8650,8650,8650,8650,0
|
|
20241212,151300,588495490,8650,8650,8650,8650,44
|
|
20241212,151200,588114890,8640,8640,8640,8640,11
|
|
20241212,151100,588019850,8650,8650,8650,8650,4
|
|
20241212,151000,587985250,8640,8640,8640,8640,0
|
|
20241212,150900,587985250,8640,8640,8640,8640,0
|
|
20241212,150800,587985250,8640,8640,8640,8640,0
|
|
20241212,150700,587985250,8640,8650,8650,8640,29
|
|
20241212,150600,587734540,8660,8650,8660,8640,100
|
|
20241212,150500,586869610,8640,8640,8650,8640,115
|
|
20241212,150400,585876000,8650,8640,8650,8640,26
|
|
20241212,150300,585651320,8650,8640,8650,8640,6
|
|
20241212,150200,585599470,8640,8640,8640,8640,3
|
|
20241212,150100,585573550,8650,8650,8650,8650,1
|
|
20241212,150000,585564900,8660,8640,8660,8640,63
|
|
20241212,145900,585020020,8650,8650,8650,8650,0
|
|
20241212,145800,585020020,8650,8650,8650,8650,0
|
|
20241212,145700,585020020,8650,8650,8650,8650,0
|
|
20241212,145600,585020020,8650,8640,8650,8640,154
|
|
20241212,145500,583689440,8660,8660,8660,8660,0
|
|
20241212,145400,583689440,8660,8650,8660,8650,2
|
|
20241212,145300,583672130,8650,8650,8650,8650,48
|
|
20241212,145200,583256930,8650,8650,8650,8650,0
|
|
20241212,145100,583256930,8650,8650,8650,8650,0
|
|
20241212,145000,583256930,8650,8660,8660,8640,297
|
|
20241212,144900,580689790,8650,8650,8650,8650,0
|
|
20241212,144800,580689790,8650,8650,8650,8650,0
|
|
20241212,144700,580689790,8650,8650,8650,8650,0
|
|
20241212,144600,580689790,8650,8650,8650,8650,1
|
|
20241212,144500,580681140,8670,8660,8670,8660,101
|
|
20241212,144400,579806470,8670,8670,8670,8670,0
|
|
20241212,144300,579806470,8670,8660,8670,8660,19
|
|
20241212,144200,579641910,8680,8670,8680,8670,30
|
|
20241212,144100,579381610,8670,8670,8670,8670,288
|
|
20241212,144000,576884650,8680,8670,8680,8670,18
|
|
20241212,143900,576728580,8690,8680,8690,8680,176
|
|
20241212,143800,575199180,8690,8680,8690,8680,56
|
|
20241212,143700,574713070,8680,8670,8680,8670,352
|
|
20241212,143600,571658180,8670,8660,8680,8660,69
|
|
20241212,143500,571059900,8670,8670,8680,8650,332
|
|
20241212,143400,568184720,8670,8670,8690,8670,4
|
|
20241212,143300,568150020,8690,8630,8690,8630,1585
|
|
20241212,143200,554435840,8630,8640,8640,8630,18
|
|
20241212,143100,554280370,8640,8640,8640,8640,1
|
|
20241212,143000,554271730,8630,8670,8670,8610,2517
|
|
20241212,142900,532553370,8640,8670,8670,8640,62
|
|
20241212,142800,532016230,8670,8650,8670,8650,330
|
|
20241212,142700,529155430,8650,8660,8670,8650,47
|
|
20241212,142600,528748850,8650,8660,8660,8650,1050
|
|
20241212,142500,519656830,8660,8660,8660,8660,0
|
|
20241212,142400,519656830,8660,8650,8660,8640,664
|
|
20241212,142300,513913530,8650,8640,8650,8640,62
|
|
20241212,142200,513377580,8630,8630,8630,8630,1
|
|
20241212,142100,513368950,8630,8620,8630,8620,3
|
|
20241212,142000,513343080,8620,8610,8620,8610,171
|
|
20241212,141900,511870750,8600,8600,8600,8600,0
|
|
20241212,141800,511870750,8600,8600,8600,8600,0
|
|
20241212,141700,511870750,8600,8610,8610,8600,65
|
|
20241212,141600,511311220,8620,8610,8620,8610,11
|
|
20241212,141500,511216490,8620,8610,8620,8600,14
|
|
20241212,141400,511095970,8610,8610,8620,8610,12
|
|
20241212,141300,510992630,8610,8610,8620,8610,5
|
|
20241212,141200,510949570,8600,8610,8620,8600,12
|
|
20241212,141100,510846280,8610,8610,8610,8610,3
|
|
20241212,141000,510820450,8610,8610,8610,8610,0
|
|
20241212,140900,510820450,8610,8610,8610,8610,0
|
|
20241212,140800,510820450,8610,8610,8610,8610,0
|
|
20241212,140700,510820450,8610,8610,8610,8600,117
|
|
20241212,140600,509813160,8610,8610,8610,8610,0
|
|
20241212,140500,509813160,8610,8610,8610,8610,20
|
|
20241212,140400,509640960,8600,8600,8600,8600,0
|
|
20241212,140300,509640960,8600,8600,8600,8600,0
|
|
20241212,140200,509640960,8600,8610,8610,8600,241
|
|
20241212,140100,507566310,8600,8600,8600,8600,0
|
|
20241212,140000,507566310,8600,8600,8600,8600,0
|
|
20241212,135900,507566310,8600,8620,8620,8600,294
|
|
20241212,135800,505032510,8620,8620,8620,8620,295
|
|
20241212,135700,502489610,8630,8620,8630,8620,4
|
|
20241212,135600,502455120,8610,8620,8620,8610,146
|
|
20241212,135500,501197060,8620,8630,8630,8620,461
|
|
20241212,135400,497223230,8620,8620,8630,8620,42
|
|
20241212,135300,496861180,8620,8620,8620,8620,200
|
|
20241212,135200,495137180,8620,8620,8620,8620,0
|
|
20241212,135100,495137180,8620,8630,8630,8620,198
|
|
20241212,135000,493430320,8630,8630,8630,8630,4
|
|
20241212,134900,493395800,8630,8650,8650,8630,1313
|
|
20241212,134800,482046630,8640,8640,8640,8640,24
|
|
20241212,134700,481839270,8640,8640,8640,8630,61
|
|
20241212,134600,481312320,8630,8640,8640,8630,328
|
|
20241212,134500,478478530,8640,8630,8640,8630,10
|
|
20241212,134400,478392160,8630,8620,8640,8620,510
|
|
20241212,134300,473994040,8610,8610,8610,8600,42
|
|
20241212,134200,473632510,8610,8610,8610,8610,3
|
|
20241212,134100,473606680,8610,8600,8610,8600,34
|
|
20241212,134000,473314030,8600,8600,8600,8600,139
|
|
20241212,133900,472118630,8600,8590,8600,8590,5
|
|
20241212,133800,472075670,8590,8590,8590,8570,63
|
|
20241212,133700,471534640,8580,8570,8580,8570,7
|
|
20241212,133600,471474590,8570,8570,8570,8570,0
|
|
20241212,133500,471474590,8570,8580,8580,8570,31
|
|
20241212,133400,471208660,8580,8580,8580,8580,0
|
|
20241212,133300,471208660,8580,8580,8580,8580,0
|
|
20241212,133200,471208660,8580,8580,8580,8580,0
|
|
20241212,133100,471208660,8580,8580,8580,8580,0
|
|
20241212,133000,471208660,8580,8580,8580,8580,0
|
|
20241212,132900,471208660,8580,8580,8580,8580,0
|
|
20241212,132800,471208660,8580,8570,8580,8560,8
|
|
20241212,132700,471140120,8570,8570,8570,8570,0
|
|
20241212,132600,471140120,8570,8570,8570,8570,21
|
|
20241212,132500,470960150,8570,8560,8570,8560,5
|
|
20241212,132400,470917340,8560,8560,8560,8560,7
|
|
20241212,132300,470857420,8560,8560,8560,8560,0
|
|
20241212,132200,470857420,8560,8560,8560,8560,0
|
|
20241212,132100,470857420,8560,8550,8560,8540,5
|
|
20241212,132000,470814670,8550,8550,8550,8550,1
|
|
20241212,131900,470806120,8550,8550,8550,8550,0
|
|
20241212,131800,470806120,8550,8560,8570,8550,113
|
|
20241212,131700,469838980,8550,8560,8560,8550,26
|
|
20241212,131600,469616470,8550,8550,8560,8550,5
|
|
20241212,131500,469573700,8540,8540,8540,8540,0
|
|
20241212,131400,469573700,8540,8540,8540,8540,0
|
|
20241212,131300,469573700,8540,8540,8540,8540,10
|
|
20241212,131200,469488300,8540,8530,8540,8530,52
|
|
20241212,131100,469044330,8530,8510,8530,8510,115
|
|
20241212,131000,468064350,8510,8510,8510,8510,16
|
|
20241212,130900,467928190,8510,8510,8510,8510,88
|
|
20241212,130800,467179310,8510,8520,8520,8510,21
|
|
20241212,130700,467000590,8510,8510,8510,8510,9
|
|
20241212,130600,466924000,8510,8510,8510,8510,9
|
|
20241212,130500,466847410,8510,8510,8510,8510,10
|
|
20241212,130400,466762310,8510,8510,8510,8510,0
|
|
20241212,130300,466762310,8510,8510,8510,8510,0
|
|
20241212,130200,466762310,8510,8510,8510,8510,17
|
|
20241212,130100,466617640,8520,8520,8520,8520,213
|
|
20241212,130000,464802880,8520,8520,8520,8520,200
|
|
20241212,125900,463098880,8530,8530,8530,8520,17
|
|
20241212,125800,462953880,8530,8540,8540,8530,415
|
|
20241212,125700,459411320,8550,8550,8550,8550,99
|
|
20241212,125600,458564870,8550,8550,8550,8550,19
|
|
20241212,125500,458402420,8550,8550,8550,8550,10
|
|
20241212,125400,458316920,8560,8560,8560,8560,0
|
|
20241212,125300,458316920,8560,8550,8560,8550,4
|
|
20241212,125200,458282710,8550,8550,8550,8550,41
|
|
20241212,125100,457932160,8550,8550,8550,8550,0
|
|
20241212,125000,457932160,8550,8550,8550,8550,10
|
|
20241212,124900,457846660,8550,8550,8550,8550,0
|
|
20241212,124800,457846660,8550,8550,8550,8550,0
|
|
20241212,124700,457846660,8550,8550,8550,8550,24
|
|
20241212,124600,457641460,8550,8550,8550,8550,0
|
|
20241212,124500,457641460,8550,8540,8550,8540,206
|
|
20241212,124400,455882210,8530,8530,8530,8530,10
|
|
20241212,124300,455796910,8530,8530,8530,8530,16
|
|
20241212,124200,455660430,8530,8530,8530,8530,20
|
|
20241212,124100,455489830,8530,8530,8530,8530,24
|
|
20241212,124000,455285110,8530,8530,8530,8530,0
|
|
20241212,123900,455285110,8530,8530,8530,8530,20
|
|
20241212,123800,455114510,8530,8530,8530,8530,177
|
|
20241212,123700,453604700,8540,8540,8540,8540,100
|
|
20241212,123600,452750700,8530,8530,8530,8530,0
|
|
20241212,123500,452750700,8530,8530,8530,8530,30
|
|
20241212,123400,452494800,8520,8520,8520,8520,3
|
|
20241212,123300,452469240,8520,8520,8530,8520,165
|
|
20241212,123200,451061890,8520,8520,8520,8520,34
|
|
20241212,123100,450772210,8520,8510,8520,8510,6
|
|
20241212,123000,450721130,8520,8510,8520,8510,26
|
|
20241212,122900,450499860,8510,8510,8510,8510,0
|
|
20241212,122800,450499860,8510,8510,8510,8510,11
|
|
20241212,122700,450406250,8510,8510,8510,8510,14
|
|
20241212,122600,450287110,8500,8500,8500,8500,1
|
|
20241212,122500,450278610,8500,8500,8510,8500,344
|
|
20241212,122400,447354400,8510,8510,8510,8510,0
|
|
20241212,122300,447354400,8510,8510,8510,8510,182
|
|
20241212,122200,445805580,8510,8510,8510,8510,6
|
|
20241212,122100,445754520,8510,8510,8510,8510,15
|
|
20241212,122000,445626870,8520,8520,8520,8520,0
|
|
20241212,121900,445626870,8520,8520,8520,8520,0
|
|
20241212,121800,445626870,8520,8520,8520,8520,11
|
|
20241212,121700,445533150,8520,8520,8520,8520,0
|
|
20241212,121600,445533150,8520,8520,8530,8520,49
|
|
20241212,121500,445115500,8520,8510,8520,8510,33
|
|
20241212,121400,444834520,8520,8520,8520,8520,113
|
|
20241212,121300,443871760,8520,8520,8520,8520,14
|
|
20241212,121200,443752480,8520,8530,8530,8520,318
|
|
20241212,121100,441040440,8530,8530,8530,8530,33
|
|
20241212,121000,440758950,8540,8540,8540,8540,0
|
|
20241212,120900,440758950,8540,8540,8540,8540,0
|
|
20241212,120800,440758950,8540,8540,8540,8540,0
|
|
20241212,120700,440758950,8540,8560,8560,8530,1306
|
|
20241212,120600,429607860,8560,8560,8560,8560,8
|
|
20241212,120500,429539380,8560,8560,8560,8560,31
|
|
20241212,120400,429274020,8560,8560,8560,8560,16
|
|
20241212,120300,429137060,8560,8560,8560,8560,13
|
|
20241212,120200,429025780,8560,8560,8560,8560,13
|
|
20241212,120100,428914500,8560,8560,8560,8560,66
|
|
20241212,120000,428349540,8560,8560,8560,8560,9
|
|
20241212,115900,428272500,8560,8560,8560,8560,28
|
|
20241212,115800,428032820,8570,8570,8570,8570,0
|
|
20241212,115700,428032820,8570,8570,8580,8570,476
|
|
20241212,115600,423953490,8580,8580,8580,8580,0
|
|
20241212,115500,423953490,8580,8580,8580,8580,1
|
|
20241212,115400,423944910,8580,8580,8580,8580,0
|
|
20241212,115300,423944910,8580,8580,8580,8580,4
|
|
20241212,115200,423910590,8580,8600,8600,8570,395
|
|
20241212,115100,420521050,8590,8590,8590,8590,1
|
|
20241212,115000,420512460,8590,8590,8590,8590,22
|
|
20241212,114900,420323480,8580,8580,8580,8580,17
|
|
20241212,114800,420177620,8590,8590,8590,8590,0
|
|
20241212,114700,420177620,8590,8590,8590,8580,572
|
|
20241212,114600,415264550,8590,8590,8590,8590,0
|
|
20241212,114500,415264550,8590,8590,8590,8590,0
|
|
20241212,114400,415264550,8590,8610,8620,8590,120
|
|
20241212,114300,414233380,8620,8610,8620,8610,2
|
|
20241212,114200,414216150,8620,8610,8620,8590,7
|
|
20241212,114100,414155950,8610,8610,8610,8610,0
|
|
20241212,114000,414155950,8610,8610,8610,8610,0
|
|
20241212,113900,414155950,8610,8590,8610,8590,5
|
|
20241212,113800,414112980,8600,8600,8600,8600,0
|
|
20241212,113700,414112980,8600,8590,8600,8590,29
|
|
20241212,113600,413863680,8590,8590,8590,8590,10
|
|
20241212,113500,413777780,8590,8590,8590,8590,15
|
|
20241212,113400,413648930,8590,8590,8590,8590,10
|
|
20241212,113300,413563030,8610,8610,8610,8610,0
|
|
20241212,113200,413563030,8610,8610,8610,8610,20
|
|
20241212,113100,413390830,8600,8600,8600,8600,0
|
|
20241212,113000,413390830,8600,8600,8600,8600,0
|
|
20241212,112900,413390830,8600,8600,8600,8600,222
|
|
20241212,112800,411481630,8590,8590,8590,8590,0
|
|
20241212,112700,411481630,8590,8600,8600,8590,230
|
|
20241212,112600,409504620,8600,8600,8620,8600,432
|
|
20241212,112500,405781790,8600,8590,8600,8590,39
|
|
20241212,112400,405446510,8590,8590,8590,8590,13
|
|
20241212,112300,405334840,8600,8580,8600,8580,26
|
|
20241212,112200,405111320,8580,8580,8580,8580,13
|
|
20241212,112100,404999780,8580,8580,8580,8580,12
|
|
20241212,112000,404896820,8580,8580,8580,8580,12
|
|
20241212,111900,404793860,8600,8600,8600,8600,0
|
|
20241212,111800,404793860,8600,8580,8600,8580,34
|
|
20241212,111700,404501700,8600,8600,8600,8600,0
|
|
20241212,111600,404501700,8600,8600,8600,8600,22
|
|
20241212,111500,404312500,8600,8600,8600,8600,0
|
|
20241212,111400,404312500,8600,8600,8600,8600,12
|
|
20241212,111300,404209300,8600,8590,8600,8590,31
|
|
20241212,111200,403942790,8590,8590,8590,8590,16
|
|
20241212,111100,403805350,8590,8580,8590,8580,33
|
|
20241212,111000,403522000,8590,8590,8590,8590,15
|
|
20241212,110900,403393150,8600,8600,8600,8600,0
|
|
20241212,110800,403393150,8600,8610,8610,8600,278
|
|
20241212,110700,401001350,8610,8610,8610,8610,3
|
|
20241212,110600,400975520,8620,8610,8620,8610,37
|
|
20241212,110500,400656740,8620,8610,8620,8610,151
|
|
20241212,110400,399356620,8610,8610,8610,8610,1
|
|
20241212,110300,399348010,8620,8620,8620,8620,0
|
|
20241212,110200,399348010,8620,8620,8620,8620,27
|
|
20241212,110100,399115270,8650,8650,8650,8650,0
|
|
20241212,110000,399115270,8650,8640,8660,8610,208
|
|
20241212,105900,397318390,8620,8620,8640,8610,371
|
|
20241212,105800,394115570,8620,8620,8620,8620,0
|
|
20241212,105700,394115570,8620,8610,8620,8610,22
|
|
20241212,105600,393926130,8600,8600,8600,8600,0
|
|
20241212,105500,393926130,8600,8610,8620,8600,327
|
|
20241212,105400,391113810,8620,8620,8620,8610,3
|
|
20241212,105300,391087960,8610,8610,8610,8610,11
|
|
20241212,105200,390993250,8610,8630,8630,8610,270
|
|
20241212,105100,388667500,8640,8640,8640,8640,1
|
|
20241212,105000,388658860,8640,8640,8640,8630,217
|
|
20241212,104900,386783990,8650,8640,8660,8630,558
|
|
20241212,104800,381956340,8640,8630,8640,8630,100
|
|
20241212,104700,381092610,8630,8630,8630,8630,0
|
|
20241212,104600,381092610,8630,8630,8630,8630,21
|
|
20241212,104500,380911380,8630,8630,8640,8630,237
|
|
20241212,104400,378864060,8620,8610,8640,8610,44
|
|
20241212,104300,378484980,8620,8620,8620,8620,0
|
|
20241212,104200,378484980,8620,8620,8620,8620,0
|
|
20241212,104100,378484980,8620,8620,8620,8620,531
|
|
20241212,104000,373907760,8620,8620,8620,8620,0
|
|
20241212,103900,373907760,8620,8610,8620,8610,54
|
|
20241212,103800,373442810,8610,8610,8610,8610,74
|
|
20241212,103700,372805670,8620,8620,8620,8620,18
|
|
20241212,103600,372650510,8620,8620,8620,8620,10
|
|
20241212,103500,372564310,8620,8620,8620,8620,0
|
|
20241212,103400,372564310,8620,8620,8620,8620,18
|
|
20241212,103300,372409150,8620,8610,8620,8610,105
|
|
20241212,103200,371505090,8610,8610,8610,8610,1
|
|
20241212,103100,371496480,8610,8610,8610,8610,1
|
|
20241212,103000,371487870,8600,8600,8600,8600,396
|
|
20241212,102900,368082270,8600,8590,8600,8590,302
|
|
20241212,102800,365486240,8590,8590,8590,8590,222
|
|
20241212,102700,363579260,8580,8580,8580,8580,0
|
|
20241212,102600,363579260,8580,8580,8580,8580,0
|
|
20241212,102500,363579260,8580,8590,8600,8580,114
|
|
20241212,102400,362600050,8590,8600,8600,8590,31
|
|
20241212,102300,362333540,8600,8570,8600,8570,9
|
|
20241212,102200,362256220,8600,8600,8600,8600,0
|
|
20241212,102100,362256220,8600,8540,8600,8540,27
|
|
20241212,102000,362024320,8540,8540,8540,8540,54
|
|
20241212,101900,361563160,8530,8520,8530,8520,9
|
|
20241212,101800,361486430,8520,8520,8520,8510,10
|
|
20241212,101700,361401240,8520,8520,8520,8510,8
|
|
20241212,101600,361333100,8520,8520,8540,8520,690
|
|
20241212,101500,355450720,8530,8500,8530,8500,696
|
|
20241212,101400,349525760,8500,8500,8500,8480,2797
|
|
20241212,101300,325795540,8510,8510,8510,8510,1
|
|
20241212,101200,325787030,8520,8520,8520,8520,0
|
|
20241212,101100,325787030,8520,8510,8520,8510,23
|
|
20241212,101000,325591120,8510,8530,8530,8510,752
|
|
20241212,100900,319186030,8530,8530,8530,8530,0
|
|
20241212,100800,319186030,8530,8530,8530,8530,0
|
|
20241212,100700,319186030,8530,8530,8530,8530,231
|
|
20241212,100600,317215600,8530,8530,8530,8530,13
|
|
20241212,100500,317104710,8540,8540,8540,8540,39
|
|
20241212,100400,316771650,8540,8540,8540,8540,0
|
|
20241212,100300,316771650,8540,8560,8560,8540,30
|
|
20241212,100200,316515370,8560,8550,8560,8550,601
|
|
20241212,100100,311370820,8560,8560,8560,8560,0
|
|
20241212,100000,311370820,8560,8550,8570,8550,1081
|
|
20241212,095900,302113880,8560,8560,8560,8560,0
|
|
20241212,095800,302113880,8560,8560,8560,8560,0
|
|
20241212,095700,302113880,8560,8540,8560,8530,2706
|
|
20241212,095600,279024470,8560,8550,8560,8550,70
|
|
20241212,095500,278425280,8550,8550,8550,8550,636
|
|
20241212,095400,272987480,8550,8530,8550,8530,500
|
|
20241212,095300,268718480,8530,8520,8530,8500,1127
|
|
20241212,095200,259121510,8520,8570,8570,8520,11276
|
|
20241212,095100,162696990,8570,8570,8570,8570,0
|
|
20241212,095000,162696990,8570,8590,8590,8570,1700
|
|
20241212,094900,148127970,8590,8590,8590,8590,299
|
|
20241212,094800,145559560,8590,8580,8590,8570,140
|
|
20241212,094700,144358400,8580,8580,8580,8580,100
|
|
20241212,094600,143500400,8580,8580,8580,8580,0
|
|
20241212,094500,143500400,8580,8580,8580,8580,1676
|
|
20241212,094400,129120320,8580,8600,8600,8580,1063
|
|
20241212,094300,119981040,8600,8610,8610,8600,20
|
|
20241212,094200,119809010,8610,8600,8610,8600,154
|
|
20241212,094100,118484370,8600,8600,8600,8600,402
|
|
20241212,094000,115027170,8610,8610,8610,8580,90
|
|
20241212,093900,114253520,8600,8600,8600,8600,45
|
|
20241212,093800,113866520,8580,8580,8580,8580,0
|
|
20241212,093700,113866520,8580,8580,8580,8580,59
|
|
20241212,093600,113360300,8580,8580,8580,8580,0
|
|
20241212,093500,113360300,8580,8580,8580,8580,500
|
|
20241212,093400,109070300,8580,8580,8580,8580,500
|
|
20241212,093300,104780300,8580,8590,8590,8580,574
|
|
20241212,093200,99854970,8600,8600,8600,8600,0
|
|
20241212,093100,99854970,8600,8600,8600,8600,63
|
|
20241212,093000,99313170,8600,8600,8600,8600,0
|
|
20241212,092900,99313170,8600,8600,8600,8600,105
|
|
20241212,092800,98410170,8600,8650,8660,8600,3062
|
|
20241212,092700,72028530,8670,8660,8670,8660,39
|
|
20241212,092600,71690410,8670,8640,8670,8640,29
|
|
20241212,092500,71439760,8640,8640,8640,8640,0
|
|
20241212,092400,71439760,8640,8640,8640,8640,100
|
|
20241212,092300,70575760,8670,8660,8680,8660,7
|
|
20241212,092200,70515080,8670,8660,8680,8660,114
|
|
20241212,092100,69527800,8680,8670,8680,8660,233
|
|
20241212,092000,67507970,8670,8670,8670,8670,100
|
|
20241212,091900,66640970,8670,8650,8670,8650,142
|
|
20241212,091800,65411550,8660,8660,8680,8660,840
|
|
20241212,091700,58128000,8670,8670,8670,8670,200
|
|
20241212,091600,56394000,8670,8660,8670,8660,160
|
|
20241212,091500,55007400,8670,8660,8670,8660,627
|
|
20241212,091400,49577560,8630,8630,8630,8630,0
|
|
20241212,091300,49577560,8630,8650,8650,8630,538
|
|
20241212,091200,44923880,8650,8650,8650,8650,0
|
|
20241212,091100,44923880,8650,8650,8650,8650,44
|
|
20241212,091000,44543280,8650,8650,8650,8650,0
|
|
20241212,090900,44543280,8650,8650,8650,8650,39
|
|
20241212,090800,44205930,8630,8630,8660,8630,218
|
|
20241212,090700,42323610,8630,8630,8630,8630,15
|
|
20241212,090600,42194160,8630,8640,8640,8630,300
|
|
20241212,090500,39604150,8630,8660,8660,8630,103
|
|
20241212,090400,38714670,8640,8650,8660,8640,1584
|
|
20241212,090300,25007200,8640,8640,8640,8640,50
|
|
20241212,090200,24575200,8640,8640,8640,8640,547
|
|
20241212,090100,19849120,8640,8640,8640,8640,0
|
|
20241212,090000,19849120,8640,8620,8640,8610,2302
|