636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,193300,457618890,8870,8870,8870,8870,1038
|
|
20241213,193200,457618890,8870,8870,8870,8870,0
|
|
20241213,193100,457618890,8870,8870,8870,8870,0
|
|
20241213,193000,457618890,8870,8870,8870,8870,0
|
|
20241213,192900,457618890,8870,8870,8870,8870,0
|
|
20241213,192800,457618890,8870,8870,8870,8870,0
|
|
20241213,192700,457618890,8870,8870,8870,8870,0
|
|
20241213,192600,457618890,8870,8870,8870,8870,0
|
|
20241213,192500,457618890,8870,8870,8870,8870,0
|
|
20241213,192400,457618890,8870,8870,8870,8870,0
|
|
20241213,192300,457618890,8870,8870,8870,8870,0
|
|
20241213,192200,457618890,8870,8870,8870,8870,0
|
|
20241213,192100,457618890,8870,8870,8870,8870,0
|
|
20241213,192000,457618890,8870,8870,8870,8870,0
|
|
20241213,191900,457618890,8870,8870,8870,8870,0
|
|
20241213,191800,457618890,8870,8870,8870,8870,0
|
|
20241213,191700,457618890,8870,8870,8870,8870,0
|
|
20241213,191600,457618890,8870,8870,8870,8870,0
|
|
20241213,191500,457618890,8870,8870,8870,8870,0
|
|
20241213,191400,457618890,8870,8870,8870,8870,0
|
|
20241213,191300,457618890,8870,8870,8870,8870,0
|
|
20241213,191200,457618890,8870,8870,8870,8870,0
|
|
20241213,191100,457618890,8870,8870,8870,8870,0
|
|
20241213,191000,457618890,8870,8870,8870,8870,0
|
|
20241213,190900,457618890,8870,8870,8870,8870,0
|
|
20241213,190800,457618890,8870,8870,8870,8870,0
|
|
20241213,190700,457618890,8870,8870,8870,8870,0
|
|
20241213,190600,457618890,8870,8870,8870,8870,0
|
|
20241213,190500,457618890,8870,8870,8870,8870,0
|
|
20241213,190400,457618890,8870,8870,8870,8870,0
|
|
20241213,190300,457618890,8870,8870,8870,8870,1038
|
|
20241213,190200,457618890,8870,8870,8870,8870,0
|
|
20241213,190100,457618890,8870,8870,8870,8870,0
|
|
20241213,190000,457618890,8870,8870,8870,8870,0
|
|
20241213,185900,457618890,8870,8870,8870,8870,0
|
|
20241213,185800,457618890,8870,8870,8870,8870,0
|
|
20241213,185700,457618890,8870,8870,8870,8870,0
|
|
20241213,185600,457618890,8870,8870,8870,8870,0
|
|
20241213,185500,457618890,8870,8870,8870,8870,0
|
|
20241213,185400,457618890,8870,8870,8870,8870,0
|
|
20241213,185300,457618890,8870,8870,8870,8870,0
|
|
20241213,185200,457618890,8870,8870,8870,8870,0
|
|
20241213,185100,457618890,8870,8870,8870,8870,0
|
|
20241213,185000,457618890,8870,8870,8870,8870,0
|
|
20241213,184900,457618890,8870,8870,8870,8870,0
|
|
20241213,184800,457618890,8870,8870,8870,8870,0
|
|
20241213,184700,457618890,8870,8870,8870,8870,0
|
|
20241213,184600,457618890,8870,8870,8870,8870,0
|
|
20241213,184500,457618890,8870,8870,8870,8870,0
|
|
20241213,184400,457618890,8870,8870,8870,8870,0
|
|
20241213,184300,457618890,8870,8870,8870,8870,0
|
|
20241213,184200,457618890,8870,8870,8870,8870,0
|
|
20241213,184100,457618890,8870,8870,8870,8870,0
|
|
20241213,184000,457618890,8870,8870,8870,8870,0
|
|
20241213,183900,457618890,8870,8870,8870,8870,0
|
|
20241213,183800,457618890,8870,8870,8870,8870,0
|
|
20241213,183700,457618890,8870,8870,8870,8870,0
|
|
20241213,183600,457618890,8870,8870,8870,8870,0
|
|
20241213,183500,457618890,8870,8870,8870,8870,0
|
|
20241213,183400,457618890,8870,8870,8870,8870,0
|
|
20241213,183300,457618890,8870,8870,8870,8870,1038
|
|
20241213,183200,457618890,8870,8870,8870,8870,0
|
|
20241213,183100,457618890,8870,8870,8870,8870,0
|
|
20241213,183000,457618890,8870,8870,8870,8870,0
|
|
20241213,182900,457618890,8870,8870,8870,8870,0
|
|
20241213,182800,457618890,8870,8870,8870,8870,0
|
|
20241213,182700,457618890,8870,8870,8870,8870,0
|
|
20241213,182600,457618890,8870,8870,8870,8870,0
|
|
20241213,182500,457618890,8870,8870,8870,8870,0
|
|
20241213,182400,457618890,8870,8870,8870,8870,0
|
|
20241213,182300,457618890,8870,8870,8870,8870,0
|
|
20241213,182200,457618890,8870,8870,8870,8870,0
|
|
20241213,182100,457618890,8870,8870,8870,8870,0
|
|
20241213,182000,457618890,8870,8870,8870,8870,0
|
|
20241213,181900,457618890,8870,8870,8870,8870,0
|
|
20241213,181800,457618890,8870,8870,8870,8870,0
|
|
20241213,181700,457618890,8870,8870,8870,8870,0
|
|
20241213,181600,457618890,8870,8870,8870,8870,0
|
|
20241213,181500,457618890,8870,8870,8870,8870,0
|
|
20241213,181400,457618890,8870,8870,8870,8870,0
|
|
20241213,181300,457618890,8870,8870,8870,8870,0
|
|
20241213,181200,457618890,8870,8870,8870,8870,0
|
|
20241213,181100,457618890,8870,8870,8870,8870,0
|
|
20241213,181000,457618890,8870,8870,8870,8870,0
|
|
20241213,180900,457618890,8870,8870,8870,8870,0
|
|
20241213,180800,457618890,8870,8870,8870,8870,0
|
|
20241213,180700,457618890,8870,8870,8870,8870,0
|
|
20241213,180600,457618890,8870,8870,8870,8870,0
|
|
20241213,180500,457618890,8870,8870,8870,8870,0
|
|
20241213,180400,457618890,8870,8870,8870,8870,0
|
|
20241213,180300,457618890,8870,8870,8870,8870,1038
|
|
20241213,180200,457618890,8870,8870,8870,8870,0
|
|
20241213,180100,457618890,8870,8870,8870,8870,0
|
|
20241213,180000,457618890,8870,8870,8870,8870,0
|
|
20241213,175900,457618890,8870,8870,8870,8870,0
|
|
20241213,175800,457618890,8870,8870,8870,8870,0
|
|
20241213,175700,457618890,8870,8870,8870,8870,0
|
|
20241213,175600,457618890,8870,8870,8870,8870,0
|
|
20241213,175500,457618890,8870,8870,8870,8870,0
|
|
20241213,175400,457618890,8870,8870,8870,8870,0
|
|
20241213,175300,457618890,8870,8870,8870,8870,0
|
|
20241213,175200,457618890,8870,8870,8870,8870,0
|
|
20241213,175100,457618890,8870,8870,8870,8870,0
|
|
20241213,175000,457618890,8870,8870,8870,8870,0
|
|
20241213,174900,457618890,8870,8870,8870,8870,0
|
|
20241213,174800,457618890,8870,8870,8870,8870,0
|
|
20241213,174700,457618890,8870,8870,8870,8870,0
|
|
20241213,174600,457618890,8870,8870,8870,8870,0
|
|
20241213,174500,457618890,8870,8870,8870,8870,0
|
|
20241213,174400,457618890,8870,8870,8870,8870,0
|
|
20241213,174300,457618890,8870,8870,8870,8870,0
|
|
20241213,174200,457618890,8870,8870,8870,8870,0
|
|
20241213,174100,457618890,8870,8870,8870,8870,0
|
|
20241213,174000,457618890,8870,8870,8870,8870,0
|
|
20241213,173900,457618890,8870,8870,8870,8870,0
|
|
20241213,173800,457618890,8870,8870,8870,8870,0
|
|
20241213,173700,457618890,8870,8870,8870,8870,0
|
|
20241213,173600,457618890,8870,8870,8870,8870,0
|
|
20241213,173500,457618890,8870,8870,8870,8870,0
|
|
20241213,173400,457618890,8870,8870,8870,8870,0
|
|
20241213,173300,457618890,8870,8870,8870,8870,1038
|
|
20241213,173200,457618890,8870,8870,8870,8870,0
|
|
20241213,173100,457618890,8870,8870,8870,8870,0
|
|
20241213,173000,457618890,8870,8870,8870,8870,0
|
|
20241213,172900,457618890,8870,8870,8870,8870,0
|
|
20241213,172800,457618890,8870,8870,8870,8870,0
|
|
20241213,172700,457618890,8870,8870,8870,8870,0
|
|
20241213,172600,457618890,8870,8870,8870,8870,0
|
|
20241213,172500,457618890,8870,8870,8870,8870,0
|
|
20241213,172400,457618890,8870,8870,8870,8870,0
|
|
20241213,172300,457618890,8870,8870,8870,8870,0
|
|
20241213,172200,457618890,8870,8870,8870,8870,0
|
|
20241213,172100,457618890,8870,8870,8870,8870,0
|
|
20241213,172000,457618890,8870,8870,8870,8870,0
|
|
20241213,171900,457618890,8870,8870,8870,8870,0
|
|
20241213,171800,457618890,8870,8870,8870,8870,0
|
|
20241213,171700,457618890,8870,8870,8870,8870,0
|
|
20241213,171600,457618890,8870,8870,8870,8870,0
|
|
20241213,171500,457618890,8870,8870,8870,8870,0
|
|
20241213,171400,457618890,8870,8870,8870,8870,0
|
|
20241213,171300,457618890,8870,8870,8870,8870,0
|
|
20241213,171200,457618890,8870,8870,8870,8870,0
|
|
20241213,171100,457618890,8870,8870,8870,8870,0
|
|
20241213,171000,457618890,8870,8870,8870,8870,0
|
|
20241213,170900,457618890,8870,8870,8870,8870,0
|
|
20241213,170800,457618890,8870,8870,8870,8870,0
|
|
20241213,170700,457618890,8870,8870,8870,8870,0
|
|
20241213,170600,457618890,8870,8870,8870,8870,0
|
|
20241213,170500,457618890,8870,8870,8870,8870,0
|
|
20241213,170400,457618890,8870,8870,8870,8870,0
|
|
20241213,170300,457618890,8870,8870,8870,8870,1038
|
|
20241213,170200,457618890,8870,8870,8870,8870,0
|
|
20241213,170100,457618890,8870,8870,8870,8870,0
|
|
20241213,170000,457618890,8870,8870,8870,8870,0
|
|
20241213,165900,457618890,8870,8870,8870,8870,0
|
|
20241213,165800,457618890,8870,8870,8870,8870,0
|
|
20241213,165700,457618890,8870,8870,8870,8870,0
|
|
20241213,165600,457618890,8870,8870,8870,8870,0
|
|
20241213,165500,457618890,8870,8870,8870,8870,0
|
|
20241213,165400,457618890,8870,8870,8870,8870,0
|
|
20241213,165300,457618890,8870,8870,8870,8870,0
|
|
20241213,165200,457618890,8870,8870,8870,8870,0
|
|
20241213,165100,457618890,8870,8870,8870,8870,0
|
|
20241213,165000,457618890,8870,8870,8870,8870,0
|
|
20241213,164900,457618890,8870,8870,8870,8870,0
|
|
20241213,164800,457618890,8870,8870,8870,8870,0
|
|
20241213,164700,457618890,8870,8870,8870,8870,0
|
|
20241213,164600,457618890,8870,8870,8870,8870,0
|
|
20241213,164500,457618890,8870,8870,8870,8870,0
|
|
20241213,164400,457618890,8870,8870,8870,8870,0
|
|
20241213,164300,457618890,8870,8870,8870,8870,0
|
|
20241213,164200,457618890,8870,8870,8870,8870,0
|
|
20241213,164100,457618890,8870,8870,8870,8870,0
|
|
20241213,164000,457618890,8870,8870,8870,8870,0
|
|
20241213,163900,457618890,8870,8870,8870,8870,0
|
|
20241213,163800,457618890,8870,8870,8870,8870,0
|
|
20241213,163700,457618890,8870,8870,8870,8870,0
|
|
20241213,163600,457618890,8870,8870,8870,8870,0
|
|
20241213,163500,457618890,8870,8870,8870,8870,0
|
|
20241213,163400,457618890,8870,8870,8870,8870,0
|
|
20241213,163300,457618890,8870,8870,8870,8870,1038
|
|
20241213,163200,457618890,8870,8870,8870,8870,0
|
|
20241213,163100,457618890,8870,8870,8870,8870,0
|
|
20241213,163000,457618890,8870,8870,8870,8870,0
|
|
20241213,162900,457618890,8870,8870,8870,8870,0
|
|
20241213,162800,457618890,8870,8870,8870,8870,0
|
|
20241213,162700,457618890,8870,8870,8870,8870,0
|
|
20241213,162600,457618890,8870,8870,8870,8870,0
|
|
20241213,162500,457618890,8870,8870,8870,8870,0
|
|
20241213,162400,457618890,8870,8870,8870,8870,0
|
|
20241213,162300,457618890,8870,8870,8870,8870,0
|
|
20241213,162200,457618890,8870,8870,8870,8870,0
|
|
20241213,162100,457618890,8870,8870,8870,8870,0
|
|
20241213,162000,457618890,8870,8870,8870,8870,0
|
|
20241213,161900,457618890,8870,8870,8870,8870,0
|
|
20241213,161800,457618890,8870,8870,8870,8870,0
|
|
20241213,161700,457618890,8870,8870,8870,8870,0
|
|
20241213,161600,457618890,8870,8870,8870,8870,0
|
|
20241213,161500,457618890,8870,8870,8870,8870,0
|
|
20241213,161400,457618890,8870,8870,8870,8870,0
|
|
20241213,161300,457618890,8870,8870,8870,8870,0
|
|
20241213,161200,457618890,8870,8870,8870,8870,0
|
|
20241213,161100,457618890,8870,8870,8870,8870,0
|
|
20241213,161000,457618890,8870,8870,8870,8870,0
|
|
20241213,160900,457618890,8870,8870,8870,8870,0
|
|
20241213,160800,457618890,8870,8870,8870,8870,0
|
|
20241213,160700,457618890,8870,8870,8870,8870,0
|
|
20241213,160600,457618890,8870,8870,8870,8870,0
|
|
20241213,160500,457618890,8870,8870,8870,8870,0
|
|
20241213,160400,457618890,8870,8870,8870,8870,0
|
|
20241213,160300,457618890,8870,8870,8870,8870,1038
|
|
20241213,160200,457618890,8870,8870,8870,8870,0
|
|
20241213,160100,457618890,8870,8870,8870,8870,0
|
|
20241213,160000,457618890,8870,8870,8870,8870,0
|
|
20241213,155900,457618890,8870,8870,8870,8870,0
|
|
20241213,155800,457618890,8870,8870,8870,8870,0
|
|
20241213,155700,457618890,8870,8870,8870,8870,0
|
|
20241213,155600,457618890,8870,8870,8870,8870,0
|
|
20241213,155500,457618890,8870,8870,8870,8870,0
|
|
20241213,155400,457618890,8870,8870,8870,8870,0
|
|
20241213,155300,457618890,8870,8870,8870,8870,0
|
|
20241213,155200,457618890,8870,8870,8870,8870,0
|
|
20241213,155100,457618890,8870,8870,8870,8870,0
|
|
20241213,155000,457618890,8870,8870,8870,8870,0
|
|
20241213,154900,457618890,8870,8870,8870,8870,0
|
|
20241213,154800,457618890,8870,8870,8870,8870,0
|
|
20241213,154700,457618890,8870,8870,8870,8870,0
|
|
20241213,154600,457618890,8870,8870,8870,8870,0
|
|
20241213,154500,457618890,8870,8870,8870,8870,0
|
|
20241213,154400,457618890,8870,8870,8870,8870,0
|
|
20241213,154300,457618890,8870,8870,8870,8870,0
|
|
20241213,154200,457618890,8870,8870,8870,8870,0
|
|
20241213,154100,457618890,8870,8870,8870,8870,0
|
|
20241213,154000,457618890,8870,8870,8870,8870,0
|
|
20241213,153900,457618890,8870,8870,8870,8870,0
|
|
20241213,153800,457618890,8870,8870,8870,8870,0
|
|
20241213,153700,457618890,8870,8870,8870,8870,0
|
|
20241213,153600,457618890,8870,8870,8870,8870,0
|
|
20241213,153500,457618890,8870,8870,8870,8870,0
|
|
20241213,153400,457618890,8870,8870,8870,8870,0
|
|
20241213,153300,457618890,8870,8870,8870,8870,1038
|
|
20241213,153200,457618890,8870,8870,8870,8870,0
|
|
20241213,153100,457618890,8870,8870,8870,8870,0
|
|
20241213,153000,457618890,8870,8870,8870,8870,1038
|
|
20241213,152900,448411830,8870,8870,8870,8870,0
|
|
20241213,152800,448411830,8870,8870,8870,8870,0
|
|
20241213,152700,448411830,8870,8870,8870,8870,0
|
|
20241213,152600,448411830,8870,8870,8870,8870,0
|
|
20241213,152500,448411830,8870,8870,8870,8870,0
|
|
20241213,152400,448411830,8870,8870,8870,8870,0
|
|
20241213,152300,448411830,8870,8870,8870,8870,0
|
|
20241213,152200,448411830,8870,8870,8870,8870,0
|
|
20241213,152100,448411830,8870,8870,8870,8870,0
|
|
20241213,152000,448411830,8870,8870,8870,8870,0
|
|
20241213,151900,448411830,8870,8860,8870,8840,307
|
|
20241213,151800,445693390,8860,8850,8860,8850,34
|
|
20241213,151700,445392330,8860,8840,8860,8840,75
|
|
20241213,151600,444728600,8850,8850,8850,8850,0
|
|
20241213,151500,444728600,8850,8860,8860,8850,445
|
|
20241213,151400,440790050,8860,8850,8860,8820,764
|
|
20241213,151300,434030130,8850,8850,8850,8850,10
|
|
20241213,151200,433941630,8850,8850,8850,8850,51
|
|
20241213,151100,433490280,8850,8850,8850,8850,20
|
|
20241213,151000,433313280,8850,8840,8850,8840,221
|
|
20241213,150900,431359470,8840,8840,8840,8840,50
|
|
20241213,150800,430917470,8840,8840,8840,8840,70
|
|
20241213,150700,430298670,8830,8830,8830,8830,2
|
|
20241213,150600,430281010,8840,8840,8840,8840,10
|
|
20241213,150500,430192610,8830,8830,8830,8830,1000
|
|
20241213,150400,421362610,8830,8830,8830,8830,0
|
|
20241213,150300,421362610,8830,8830,8830,8830,30
|
|
20241213,150200,421097710,8820,8820,8820,8820,0
|
|
20241213,150100,421097710,8820,8820,8830,8820,201
|
|
20241213,150000,419324880,8840,8830,8840,8830,150
|
|
20241213,145900,418000280,8820,8820,8820,8820,0
|
|
20241213,145800,418000280,8820,8810,8820,8810,560
|
|
20241213,145700,413066580,8820,8820,8820,8820,413
|
|
20241213,145600,409423920,8820,8820,8820,8820,0
|
|
20241213,145500,409423920,8820,8820,8820,8820,0
|
|
20241213,145400,409423920,8820,8820,8820,8820,0
|
|
20241213,145300,409423920,8820,8810,8820,8810,23
|
|
20241213,145200,409221070,8810,8820,8830,8810,2923
|
|
20241213,145100,383450710,8840,8830,8840,8830,10
|
|
20241213,145000,383362360,8840,8830,8840,8830,100
|
|
20241213,144900,382479260,8840,8840,8840,8840,0
|
|
20241213,144800,382479260,8840,8830,8840,8820,176
|
|
20241213,144700,380924370,8830,8830,8830,8830,10
|
|
20241213,144600,380836070,8830,8830,8830,8830,0
|
|
20241213,144500,380836070,8830,8830,8830,8830,6
|
|
20241213,144400,380783090,8840,8840,8840,8840,0
|
|
20241213,144300,380783090,8840,8840,8840,8840,0
|
|
20241213,144200,380783090,8840,8840,8840,8840,0
|
|
20241213,144100,380783090,8840,8840,8840,8840,34
|
|
20241213,144000,380482530,8830,8830,8830,8830,400
|
|
20241213,143900,376950530,8820,8820,8820,8820,0
|
|
20241213,143800,376950530,8820,8820,8820,8820,0
|
|
20241213,143700,376950530,8820,8820,8830,8820,22
|
|
20241213,143600,376756470,8830,8830,8830,8830,0
|
|
20241213,143500,376756470,8830,8830,8830,8830,101
|
|
20241213,143400,375864640,8830,8830,8830,8830,20
|
|
20241213,143300,375688040,8830,8830,8830,8830,1
|
|
20241213,143200,375679210,8820,8820,8820,8820,2073
|
|
20241213,143100,357395350,8830,8830,8830,8830,6
|
|
20241213,143000,357342370,8830,8840,8840,8830,22
|
|
20241213,142900,357148100,8830,8830,8830,8830,0
|
|
20241213,142800,357148100,8830,8830,8830,8830,162
|
|
20241213,142700,355717640,8830,8830,8830,8830,10
|
|
20241213,142600,355629340,8830,8830,8830,8830,0
|
|
20241213,142500,355629340,8830,8830,8830,8830,0
|
|
20241213,142400,355629340,8830,8830,8830,8830,0
|
|
20241213,142300,355629340,8830,8830,8830,8830,0
|
|
20241213,142200,355629340,8830,8830,8830,8830,5
|
|
20241213,142100,355585190,8820,8830,8830,8820,138
|
|
20241213,142000,354367690,8830,8830,8830,8830,410
|
|
20241213,141900,350747390,8830,8830,8830,8830,0
|
|
20241213,141800,350747390,8830,8820,8830,8820,543
|
|
20241213,141700,345958090,8820,8830,8830,8820,5446
|
|
20241213,141600,297870260,8830,8830,8830,8830,0
|
|
20241213,141500,297870260,8830,8830,8840,8830,528
|
|
20241213,141400,293207340,8830,8830,8830,8830,1
|
|
20241213,141300,293198510,8820,8820,8830,8820,3
|
|
20241213,141200,293172040,8820,8820,8820,8820,0
|
|
20241213,141100,293172040,8820,8820,8820,8820,0
|
|
20241213,141000,293172040,8820,8820,8820,8820,56
|
|
20241213,140900,292678120,8820,8830,8830,8820,61
|
|
20241213,140800,292139990,8830,8830,8830,8830,11
|
|
20241213,140700,292042860,8830,8830,8830,8830,49
|
|
20241213,140600,291610190,8830,8810,8830,8810,179
|
|
20241213,140500,290031860,8810,8810,8810,8810,0
|
|
20241213,140400,290031860,8810,8810,8810,8810,14
|
|
20241213,140300,289908520,8820,8810,8820,8810,2
|
|
20241213,140200,289890890,8820,8810,8820,8810,10
|
|
20241213,140100,289802740,8800,8800,8800,8800,1167
|
|
20241213,140000,279533140,8810,8810,8810,8810,0
|
|
20241213,135900,279533140,8810,8820,8820,8810,416
|
|
20241213,135800,275867860,8820,8820,8820,8820,10
|
|
20241213,135700,275779660,8820,8820,8820,8820,140
|
|
20241213,135600,274544860,8820,8830,8830,8820,109
|
|
20241213,135500,273582400,8840,8840,8840,8840,1
|
|
20241213,135400,273573560,8840,8840,8840,8840,0
|
|
20241213,135300,273573560,8840,8840,8840,8840,0
|
|
20241213,135200,273573560,8840,8840,8840,8840,1
|
|
20241213,135100,273564720,8830,8830,8830,8830,58
|
|
20241213,135000,273052580,8830,8830,8830,8830,10
|
|
20241213,134900,272964280,8820,8820,8820,8820,0
|
|
20241213,134800,272964280,8820,8830,8830,8820,33
|
|
20241213,134700,272673210,8830,8830,8830,8830,9
|
|
20241213,134600,272593740,8830,8830,8830,8830,0
|
|
20241213,134500,272593740,8830,8830,8840,8830,11
|
|
20241213,134400,272496600,8830,8830,8830,8830,0
|
|
20241213,134300,272496600,8830,8830,8840,8830,39
|
|
20241213,134200,272152220,8830,8830,8840,8830,32
|
|
20241213,134100,271869650,8830,8830,8830,8830,12
|
|
20241213,134000,271763690,8830,8820,8840,8820,40
|
|
20241213,133900,271410490,8820,8820,8820,8820,97
|
|
20241213,133800,270554950,8840,8820,8840,8820,13
|
|
20241213,133700,270440240,8820,8820,8820,8820,0
|
|
20241213,133600,270440240,8820,8820,8830,8820,312
|
|
20241213,133500,267688390,8820,8820,8820,8820,3
|
|
20241213,133400,267661930,8820,8820,8820,8820,0
|
|
20241213,133300,267661930,8820,8830,8830,8820,261
|
|
20241213,133200,265359850,8830,8830,8830,8830,0
|
|
20241213,133100,265359850,8830,8830,8830,8830,0
|
|
20241213,133000,265359850,8830,8830,8830,8830,8
|
|
20241213,132900,265289210,8830,8830,8840,8830,43
|
|
20241213,132800,264909510,8840,8830,8840,8830,70
|
|
20241213,132700,264290840,8830,8830,8830,8830,0
|
|
20241213,132600,264290840,8830,8830,8830,8830,50
|
|
20241213,132500,263849340,8840,8830,8840,8830,50
|
|
20241213,132400,263407470,8830,8840,8840,8830,19
|
|
20241213,132300,263239650,8830,8830,8830,8830,0
|
|
20241213,132200,263239650,8830,8830,8840,8830,217
|
|
20241213,132100,261321860,8830,8830,8840,8830,33
|
|
20241213,132000,261030410,8830,8830,8830,8830,140
|
|
20241213,131900,259794210,8830,8830,8830,8830,0
|
|
20241213,131800,259794210,8830,8830,8830,8830,0
|
|
20241213,131700,259794210,8830,8830,8840,8830,6
|
|
20241213,131600,259741220,8830,8830,8840,8820,48
|
|
20241213,131500,259317560,8840,8830,8840,8830,13
|
|
20241213,131400,259202710,8840,8830,8840,8830,14
|
|
20241213,131300,259079020,8840,8830,8840,8830,12
|
|
20241213,131200,258973000,8840,8830,8840,8830,37
|
|
20241213,131100,258646070,8840,8830,8840,8830,3
|
|
20241213,131000,258619570,8840,8830,8840,8830,38
|
|
20241213,130900,258283910,8830,8830,8830,8830,2
|
|
20241213,130800,258266250,8840,8840,8840,8840,1
|
|
20241213,130700,258257410,8830,8830,8830,8830,0
|
|
20241213,130600,258257410,8830,8830,8830,8830,0
|
|
20241213,130500,258257410,8830,8830,8830,8830,2
|
|
20241213,130400,258239750,8820,8820,8820,8820,0
|
|
20241213,130300,258239750,8820,8820,8820,8820,0
|
|
20241213,130200,258239750,8820,8820,8820,8820,0
|
|
20241213,130100,258239750,8820,8820,8820,8820,0
|
|
20241213,130000,258239750,8820,8820,8830,8820,5
|
|
20241213,125900,258195630,8820,8820,8820,8820,0
|
|
20241213,125800,258195630,8820,8820,8820,8820,1
|
|
20241213,125700,258186810,8840,8820,8840,8820,2
|
|
20241213,125600,258169150,8830,8820,8840,8820,21
|
|
20241213,125500,257983740,8820,8820,8820,8820,0
|
|
20241213,125400,257983740,8820,8810,8840,8810,106
|
|
20241213,125300,257049810,8820,8820,8820,8820,0
|
|
20241213,125200,257049810,8820,8820,8820,8820,0
|
|
20241213,125100,257049810,8820,8820,8820,8820,0
|
|
20241213,125000,257049810,8820,8820,8840,8820,4
|
|
20241213,124900,257014510,8840,8840,8840,8840,0
|
|
20241213,124800,257014510,8840,8820,8840,8820,4
|
|
20241213,124700,256979190,8820,8820,8840,8820,48
|
|
20241213,124600,256555810,8840,8840,8840,8840,0
|
|
20241213,124500,256555810,8840,8820,8840,8820,23
|
|
20241213,124400,256352930,8830,8830,8830,8830,2
|
|
20241213,124300,256335270,8840,8820,8840,8820,156
|
|
20241213,124200,254957250,8830,8830,8830,8830,0
|
|
20241213,124100,254957250,8830,8830,8830,8830,0
|
|
20241213,124000,254957250,8830,8820,8830,8820,5
|
|
20241213,123900,254913130,8820,8820,8820,8820,0
|
|
20241213,123800,254913130,8820,8820,8820,8810,11
|
|
20241213,123700,254816160,8810,8810,8810,8810,28
|
|
20241213,123600,254569480,8820,8810,8820,8810,2
|
|
20241213,123500,254551850,8820,8810,8820,8810,63
|
|
20241213,123400,253996270,8810,8810,8810,8810,0
|
|
20241213,123300,253996270,8810,8810,8810,8810,6
|
|
20241213,123200,253943410,8810,8800,8810,8800,132
|
|
20241213,123100,252781490,8810,8810,8810,8810,0
|
|
20241213,123000,252781490,8810,8810,8810,8810,20
|
|
20241213,122900,252605290,8810,8810,8810,8810,10
|
|
20241213,122800,252517190,8820,8810,8820,8810,316
|
|
20241213,122700,249732230,8820,8810,8820,8810,101
|
|
20241213,122600,248842410,8810,8810,8810,8810,0
|
|
20241213,122500,248842410,8810,8810,8820,8810,9
|
|
20241213,122400,248763080,8820,8800,8820,8800,2
|
|
20241213,122300,248745460,8820,8810,8820,8790,140
|
|
20241213,122200,247512060,8790,8800,8810,8790,21
|
|
20241213,122100,247327220,8810,8800,8810,8800,22
|
|
20241213,122000,247133610,8800,8800,8800,8790,54
|
|
20241213,121900,246658420,8810,8800,8810,8800,17
|
|
20241213,121800,246508800,8800,8800,8800,8790,183
|
|
20241213,121700,244898420,8800,8800,8800,8800,0
|
|
20241213,121600,244898420,8800,8790,8800,8790,27
|
|
20241213,121500,244661060,8790,8800,8800,8790,142
|
|
20241213,121400,243412150,8810,8810,8810,8810,0
|
|
20241213,121300,243412150,8810,8800,8810,8800,5
|
|
20241213,121200,243368130,8800,8800,8800,8800,52
|
|
20241213,121100,242910530,8790,8790,8790,8790,0
|
|
20241213,121000,242910530,8790,8790,8790,8790,0
|
|
20241213,120900,242910530,8790,8800,8800,8790,50
|
|
20241213,120800,242470930,8800,8800,8800,8800,0
|
|
20241213,120700,242470930,8800,8800,8800,8800,0
|
|
20241213,120600,242470930,8800,8800,8800,8800,43
|
|
20241213,120500,242092530,8800,8810,8810,8800,357
|
|
20241213,120400,238950230,8810,8810,8810,8810,0
|
|
20241213,120300,238950230,8810,8810,8810,8810,5
|
|
20241213,120200,238906180,8810,8810,8810,8810,270
|
|
20241213,120100,236527480,8810,8810,8810,8810,11
|
|
20241213,120000,236430570,8810,8810,8810,8810,0
|
|
20241213,115900,236430570,8810,8820,8820,8810,372
|
|
20241213,115800,233150030,8830,8830,8830,8830,2
|
|
20241213,115700,233132370,8830,8830,8830,8830,100
|
|
20241213,115600,232249370,8840,8830,8840,8830,9
|
|
20241213,115500,232169880,8830,8830,8830,8830,0
|
|
20241213,115400,232169880,8830,8830,8840,8830,152
|
|
20241213,115300,230827700,8830,8830,8830,8830,200
|
|
20241213,115200,229061700,8830,8830,8830,8830,0
|
|
20241213,115100,229061700,8830,8830,8830,8830,0
|
|
20241213,115000,229061700,8830,8830,8830,8830,1
|
|
20241213,114900,229052870,8840,8840,8840,8840,0
|
|
20241213,114800,229052870,8840,8840,8840,8840,0
|
|
20241213,114700,229052870,8840,8830,8840,8830,319
|
|
20241213,114600,226236090,8830,8830,8840,8830,26
|
|
20241213,114500,226006440,8840,8840,8840,8840,0
|
|
20241213,114400,226006440,8840,8830,8840,8830,9
|
|
20241213,114300,225926950,8830,8830,8830,8830,0
|
|
20241213,114200,225926950,8830,8830,8830,8830,0
|
|
20241213,114100,225926950,8830,8830,8840,8830,3
|
|
20241213,114000,225900450,8830,8830,8830,8830,0
|
|
20241213,113900,225900450,8830,8830,8830,8830,8
|
|
20241213,113800,225829810,8830,8830,8830,8830,0
|
|
20241213,113700,225829810,8830,8830,8830,8830,39
|
|
20241213,113600,225485440,8830,8830,8830,8830,0
|
|
20241213,113500,225485440,8830,8830,8830,8830,0
|
|
20241213,113400,225485440,8830,8810,8830,8810,165
|
|
20241213,113300,224028980,8820,8820,8820,8820,0
|
|
20241213,113200,224028980,8820,8820,8820,8820,0
|
|
20241213,113100,224028980,8820,8820,8820,8820,0
|
|
20241213,113000,224028980,8820,8820,8830,8780,960
|
|
20241213,112900,215584660,8830,8830,8830,8830,51
|
|
20241213,112800,215134330,8830,8820,8830,8820,323
|
|
20241213,112700,212282750,8830,8820,8830,8820,10
|
|
20241213,112600,212194500,8830,8820,8830,8810,76
|
|
20241213,112500,211524180,8830,8830,8830,8830,0
|
|
20241213,112400,211524180,8830,8820,8830,8810,118
|
|
20241213,112300,210483450,8810,8810,8820,8810,11
|
|
20241213,112200,210386490,8820,8810,8820,8810,2
|
|
20241213,112100,210368860,8810,8810,8810,8810,0
|
|
20241213,112000,210368860,8810,8810,8810,8810,0
|
|
20241213,111900,210368860,8810,8810,8810,8810,20
|
|
20241213,111800,210192660,8820,8810,8820,8810,67
|
|
20241213,111700,209602030,8810,8810,8810,8810,301
|
|
20241213,111600,206950220,8810,8810,8810,8810,2
|
|
20241213,111500,206932600,8820,8820,8820,8820,0
|
|
20241213,111400,206932600,8820,8820,8820,8820,43
|
|
20241213,111300,206553340,8820,8810,8820,8810,4
|
|
20241213,111200,206518080,8820,8820,8830,8820,36
|
|
20241213,111100,206200550,8820,8830,8830,8820,21
|
|
20241213,111000,206015280,8830,8840,8840,8830,115
|
|
20241213,110900,204999620,8840,8840,8840,8840,205
|
|
20241213,110800,203187420,8830,8810,8830,8810,20
|
|
20241213,110700,203010850,8820,8810,8830,8810,201
|
|
20241213,110600,201236480,8820,8800,8820,8800,14
|
|
20241213,110500,201113210,8790,8790,8800,8790,5
|
|
20241213,110400,201069250,8790,8790,8790,8790,0
|
|
20241213,110300,201069250,8790,8780,8790,8780,91
|
|
20241213,110200,200270260,8790,8790,8790,8790,50
|
|
20241213,110100,199830760,8790,8810,8810,8790,693
|
|
20241213,110000,193738250,8810,8800,8810,8800,4
|
|
20241213,105900,193703020,8810,8820,8820,8810,9
|
|
20241213,105800,193623660,8820,8810,8820,8810,46
|
|
20241213,105700,193218390,8810,8810,8810,8810,4
|
|
20241213,105600,193183150,8810,8810,8810,8810,0
|
|
20241213,105500,193183150,8810,8810,8820,8810,69
|
|
20241213,105400,192575080,8810,8810,8810,8810,11
|
|
20241213,105300,192478170,8810,8820,8820,8810,544
|
|
20241213,105200,187684100,8830,8820,8830,8820,2
|
|
20241213,105100,187666450,8820,8820,8820,8820,468
|
|
20241213,105000,183538690,8820,8820,8820,8820,30
|
|
20241213,104900,183274090,8820,8810,8820,8810,104
|
|
20241213,104800,182356910,8800,8790,8800,8790,204
|
|
20241213,104700,180561740,8800,8790,8800,8790,14
|
|
20241213,104600,180438670,8790,8790,8790,8790,66
|
|
20241213,104500,179858530,8790,8790,8790,8790,0
|
|
20241213,104400,179858530,8790,8790,8790,8790,3
|
|
20241213,104300,179832160,8790,8780,8790,8780,5
|
|
20241213,104200,179788220,8780,8780,8780,8780,3
|
|
20241213,104100,179761880,8780,8780,8780,8780,0
|
|
20241213,104000,179761880,8780,8770,8780,8770,3
|
|
20241213,103900,179735560,8760,8760,8760,8760,106
|
|
20241213,103800,178807000,8760,8770,8790,8760,605
|
|
20241213,103700,173505130,8760,8760,8760,8760,3
|
|
20241213,103600,173478850,8760,8750,8760,8750,7
|
|
20241213,103500,173417580,8750,8780,8780,8750,1280
|
|
20241213,103400,162203240,8780,8790,8790,8780,426
|
|
20241213,103300,158462510,8790,8790,8790,8790,30
|
|
20241213,103200,158198810,8800,8800,8800,8800,12
|
|
20241213,103100,158093210,8800,8800,8800,8800,6
|
|
20241213,103000,158040410,8790,8790,8790,8790,6
|
|
20241213,102900,157987670,8800,8790,8800,8790,15
|
|
20241213,102800,157855740,8790,8780,8790,8780,18
|
|
20241213,102700,157697530,8780,8780,8780,8780,2
|
|
20241213,102600,157679970,8780,8790,8790,8780,15
|
|
20241213,102500,157548200,8790,8790,8790,8790,6
|
|
20241213,102400,157495460,8790,8790,8790,8790,7
|
|
20241213,102300,157433930,8780,8800,8800,8780,20
|
|
20241213,102200,157258260,8800,8800,8800,8800,7
|
|
20241213,102100,157196660,8800,8790,8800,8790,7
|
|
20241213,102000,157135070,8790,8790,8790,8790,10
|
|
20241213,101900,157047170,8790,8790,8790,8790,6
|
|
20241213,101800,156994430,8790,8770,8790,8770,19
|
|
20241213,101700,156827520,8770,8780,8780,8770,91
|
|
20241213,101600,156029390,8780,8790,8790,8770,182
|
|
20241213,101500,154431100,8800,8800,8800,8800,6
|
|
20241213,101400,154378300,8790,8790,8800,8790,77
|
|
20241213,101300,153701410,8780,8780,8780,8780,38
|
|
20241213,101200,153367770,8770,8780,8780,8770,60
|
|
20241213,101100,152841300,8780,8800,8810,8780,1032
|
|
20241213,101000,143754600,8800,8790,8800,8790,30
|
|
20241213,100900,143490780,8790,8800,8800,8790,239
|
|
20241213,100800,141388410,8800,8780,8800,8780,1530
|
|
20241213,100700,127943140,8780,8770,8780,8760,125
|
|
20241213,100600,126847470,8770,8770,8770,8770,736
|
|
20241213,100500,120392750,8760,8750,8770,8750,935
|
|
20241213,100400,112203780,8750,8740,8750,8740,194
|
|
20241213,100300,110508210,8740,8740,8740,8730,71
|
|
20241213,100200,109887690,8740,8720,8740,8720,212
|
|
20241213,100100,108036970,8730,8720,8730,8720,27
|
|
20241213,100000,107801460,8730,8730,8730,8730,15
|
|
20241213,095900,107670510,8730,8730,8730,8730,7
|
|
20241213,095800,107609400,8720,8720,8720,8720,252
|
|
20241213,095700,105411960,8720,8720,8720,8710,170
|
|
20241213,095600,103929650,8710,8710,8720,8710,272
|
|
20241213,095500,101560520,8720,8700,8720,8700,58
|
|
20241213,095400,101055370,8700,8710,8710,8700,239
|
|
20241213,095300,98973750,8710,8710,8710,8700,253
|
|
20241213,095200,96772580,8720,8710,8720,8710,8
|
|
20241213,095100,96702890,8710,8710,8720,8710,134
|
|
20241213,095000,95535740,8710,8710,8710,8710,2
|
|
20241213,094900,95518320,8720,8710,8720,8710,149
|
|
20241213,094800,94219540,8720,8720,8720,8710,33
|
|
20241213,094700,93931950,8720,8720,8720,8720,13
|
|
20241213,094600,93818590,8720,8720,8720,8720,18
|
|
20241213,094500,93661630,8720,8720,8720,8710,11
|
|
20241213,094400,93565730,8720,8710,8720,8710,4
|
|
20241213,094300,93530880,8710,8700,8710,8700,184
|
|
20241213,094200,91928290,8710,8710,8710,8710,566
|
|
20241213,094100,86998430,8700,8690,8700,8690,36
|
|
20241213,094000,86685570,8700,8710,8710,8680,45
|
|
20241213,093900,86294200,8700,8710,8710,8700,15
|
|
20241213,093800,86163620,8710,8700,8710,8700,7
|
|
20241213,093700,86102660,8700,8700,8700,8700,10
|
|
20241213,093600,86015660,8700,8700,8710,8700,207
|
|
20241213,093500,84212790,8690,8690,8700,8690,294
|
|
20241213,093400,81657850,8690,8690,8700,8670,91
|
|
20241213,093300,80867810,8700,8670,8710,8650,1613
|
|
20241213,093200,66844060,8680,8680,8690,8660,463
|
|
20241213,093100,62828390,8690,8670,8690,8670,160
|
|
20241213,093000,61440370,8670,8650,8680,8650,224
|
|
20241213,092900,59502650,8670,8660,8670,8660,2
|
|
20241213,092800,59485320,8650,8650,8650,8650,0
|
|
20241213,092700,59485320,8650,8650,8660,8650,47
|
|
20241213,092600,59078760,8650,8630,8660,8620,450
|
|
20241213,092500,55184910,8620,8620,8620,8620,500
|
|
20241213,092400,50874910,8620,8620,8620,8620,0
|
|
20241213,092300,50874910,8620,8620,8620,8620,2
|
|
20241213,092200,50857670,8630,8630,8630,8630,1
|
|
20241213,092100,50849040,8630,8650,8650,8620,128
|
|
20241213,092000,49743140,8650,8680,8680,8650,651
|
|
20241213,091900,44106110,8700,8700,8700,8700,0
|
|
20241213,091800,44106110,8700,8700,8700,8690,356
|
|
20241213,091700,41010460,8700,8700,8700,8700,200
|
|
20241213,091600,39270460,8710,8700,8710,8700,407
|
|
20241213,091500,35725570,8700,8700,8700,8700,0
|
|
20241213,091400,35725570,8700,8680,8720,8680,2228
|
|
20241213,091300,16334250,8690,8660,8690,8650,177
|
|
20241213,091200,14801070,8670,8650,8670,8650,52
|
|
20241213,091100,14351240,8670,8620,8670,8620,129
|
|
20241213,091000,13235150,8660,8610,8660,8600,716
|
|
20241213,090900,7069280,8610,8610,8610,8610,0
|
|
20241213,090800,7069280,8610,8610,8610,8610,97
|
|
20241213,090700,6234110,8640,8640,8640,8640,31
|
|
20241213,090600,5966270,8640,8650,8650,8640,21
|
|
20241213,090500,5784820,8650,8640,8650,8640,300
|
|
20241213,090400,3190820,8640,8650,8650,8640,26
|
|
20241213,090300,2966010,8650,8640,8650,8640,116
|
|
20241213,090200,1962640,8640,8640,8640,8640,0
|
|
20241213,090100,1962640,8640,8640,8640,8640,0
|
|
20241213,090000,1962640,8640,8650,8650,8640,226
|