637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,193400,388936960,8880,8880,8880,8880,1378
|
|
20241220,193300,388936960,8880,8880,8880,8880,0
|
|
20241220,193200,388936960,8880,8880,8880,8880,0
|
|
20241220,193100,388936960,8880,8880,8880,8880,0
|
|
20241220,193000,388936960,8880,8880,8880,8880,0
|
|
20241220,192900,388936960,8880,8880,8880,8880,0
|
|
20241220,192800,388936960,8880,8880,8880,8880,0
|
|
20241220,192700,388936960,8880,8880,8880,8880,0
|
|
20241220,192600,388936960,8880,8880,8880,8880,0
|
|
20241220,192500,388936960,8880,8880,8880,8880,0
|
|
20241220,192400,388936960,8880,8880,8880,8880,0
|
|
20241220,192300,388936960,8880,8880,8880,8880,0
|
|
20241220,192200,388936960,8880,8880,8880,8880,0
|
|
20241220,192100,388936960,8880,8880,8880,8880,0
|
|
20241220,192000,388936960,8880,8880,8880,8880,0
|
|
20241220,191900,388936960,8880,8880,8880,8880,0
|
|
20241220,191800,388936960,8880,8880,8880,8880,0
|
|
20241220,191700,388936960,8880,8880,8880,8880,0
|
|
20241220,191600,388936960,8880,8880,8880,8880,0
|
|
20241220,191500,388936960,8880,8880,8880,8880,0
|
|
20241220,191400,388936960,8880,8880,8880,8880,0
|
|
20241220,191300,388936960,8880,8880,8880,8880,0
|
|
20241220,191200,388936960,8880,8880,8880,8880,0
|
|
20241220,191100,388936960,8880,8880,8880,8880,0
|
|
20241220,191000,388936960,8880,8880,8880,8880,0
|
|
20241220,190900,388936960,8880,8880,8880,8880,0
|
|
20241220,190800,388936960,8880,8880,8880,8880,0
|
|
20241220,190700,388936960,8880,8880,8880,8880,0
|
|
20241220,190600,388936960,8880,8880,8880,8880,0
|
|
20241220,190500,388936960,8880,8880,8880,8880,0
|
|
20241220,190400,388936960,8880,8880,8880,8880,1378
|
|
20241220,190300,388936960,8880,8880,8880,8880,0
|
|
20241220,190200,388936960,8880,8880,8880,8880,0
|
|
20241220,190100,388936960,8880,8880,8880,8880,0
|
|
20241220,190000,388936960,8880,8880,8880,8880,0
|
|
20241220,185900,388936960,8880,8880,8880,8880,0
|
|
20241220,185800,388936960,8880,8880,8880,8880,0
|
|
20241220,185700,388936960,8880,8880,8880,8880,0
|
|
20241220,185600,388936960,8880,8880,8880,8880,0
|
|
20241220,185500,388936960,8880,8880,8880,8880,0
|
|
20241220,185400,388936960,8880,8880,8880,8880,0
|
|
20241220,185300,388936960,8880,8880,8880,8880,0
|
|
20241220,185200,388936960,8880,8880,8880,8880,0
|
|
20241220,185100,388936960,8880,8880,8880,8880,0
|
|
20241220,185000,388936960,8880,8880,8880,8880,0
|
|
20241220,184900,388936960,8880,8880,8880,8880,0
|
|
20241220,184800,388936960,8880,8880,8880,8880,0
|
|
20241220,184700,388936960,8880,8880,8880,8880,0
|
|
20241220,184600,388936960,8880,8880,8880,8880,0
|
|
20241220,184500,388936960,8880,8880,8880,8880,0
|
|
20241220,184400,388936960,8880,8880,8880,8880,0
|
|
20241220,184300,388936960,8880,8880,8880,8880,0
|
|
20241220,184200,388936960,8880,8880,8880,8880,0
|
|
20241220,184100,388936960,8880,8880,8880,8880,0
|
|
20241220,184000,388936960,8880,8880,8880,8880,0
|
|
20241220,183900,388936960,8880,8880,8880,8880,0
|
|
20241220,183800,388936960,8880,8880,8880,8880,0
|
|
20241220,183700,388936960,8880,8880,8880,8880,0
|
|
20241220,183600,388936960,8880,8880,8880,8880,0
|
|
20241220,183500,388936960,8880,8880,8880,8880,0
|
|
20241220,183400,388936960,8880,8880,8880,8880,1378
|
|
20241220,183300,388936960,8880,8880,8880,8880,0
|
|
20241220,183200,388936960,8880,8880,8880,8880,0
|
|
20241220,183100,388936960,8880,8880,8880,8880,0
|
|
20241220,183000,388936960,8880,8880,8880,8880,0
|
|
20241220,182900,388936960,8880,8880,8880,8880,0
|
|
20241220,182800,388936960,8880,8880,8880,8880,0
|
|
20241220,182700,388936960,8880,8880,8880,8880,0
|
|
20241220,182600,388936960,8880,8880,8880,8880,0
|
|
20241220,182500,388936960,8880,8880,8880,8880,0
|
|
20241220,182400,388936960,8880,8880,8880,8880,0
|
|
20241220,182300,388936960,8880,8880,8880,8880,0
|
|
20241220,182200,388936960,8880,8880,8880,8880,0
|
|
20241220,182100,388936960,8880,8880,8880,8880,0
|
|
20241220,182000,388936960,8880,8880,8880,8880,0
|
|
20241220,181900,388936960,8880,8880,8880,8880,0
|
|
20241220,181800,388936960,8880,8880,8880,8880,0
|
|
20241220,181700,388936960,8880,8880,8880,8880,0
|
|
20241220,181600,388936960,8880,8880,8880,8880,0
|
|
20241220,181500,388936960,8880,8880,8880,8880,0
|
|
20241220,181400,388936960,8880,8880,8880,8880,0
|
|
20241220,181300,388936960,8880,8880,8880,8880,0
|
|
20241220,181200,388936960,8880,8880,8880,8880,0
|
|
20241220,181100,388936960,8880,8880,8880,8880,0
|
|
20241220,181000,388936960,8880,8880,8880,8880,0
|
|
20241220,180900,388936960,8880,8880,8880,8880,0
|
|
20241220,180800,388936960,8880,8880,8880,8880,0
|
|
20241220,180700,388936960,8880,8880,8880,8880,0
|
|
20241220,180600,388936960,8880,8880,8880,8880,0
|
|
20241220,180500,388936960,8880,8880,8880,8880,0
|
|
20241220,180400,388936960,8880,8880,8880,8880,1378
|
|
20241220,180300,388936960,8880,8880,8880,8880,0
|
|
20241220,180200,388936960,8880,8880,8880,8880,0
|
|
20241220,180100,388936960,8880,8880,8880,8880,0
|
|
20241220,180000,388936960,8880,8880,8880,8880,0
|
|
20241220,175900,388936960,8880,8880,8880,8880,0
|
|
20241220,175800,388936960,8880,8880,8880,8880,0
|
|
20241220,175700,388936960,8880,8880,8880,8880,0
|
|
20241220,175600,388936960,8880,8880,8880,8880,0
|
|
20241220,175500,388936960,8880,8880,8880,8880,0
|
|
20241220,175400,388936960,8880,8880,8880,8880,0
|
|
20241220,175300,388936960,8880,8880,8880,8880,0
|
|
20241220,175200,388936960,8880,8880,8880,8880,0
|
|
20241220,175100,388936960,8880,8880,8880,8880,0
|
|
20241220,175000,388936960,8880,8880,8880,8880,0
|
|
20241220,174900,388936960,8880,8880,8880,8880,0
|
|
20241220,174800,388936960,8880,8880,8880,8880,0
|
|
20241220,174700,388936960,8880,8880,8880,8880,0
|
|
20241220,174600,388936960,8880,8880,8880,8880,0
|
|
20241220,174500,388936960,8880,8880,8880,8880,0
|
|
20241220,174400,388936960,8880,8880,8880,8880,0
|
|
20241220,174300,388936960,8880,8880,8880,8880,0
|
|
20241220,174200,388936960,8880,8880,8880,8880,0
|
|
20241220,174100,388936960,8880,8880,8880,8880,0
|
|
20241220,174000,388936960,8880,8880,8880,8880,0
|
|
20241220,173900,388936960,8880,8880,8880,8880,0
|
|
20241220,173800,388936960,8880,8880,8880,8880,0
|
|
20241220,173700,388936960,8880,8880,8880,8880,0
|
|
20241220,173600,388936960,8880,8880,8880,8880,0
|
|
20241220,173500,388936960,8880,8880,8880,8880,0
|
|
20241220,173400,388936960,8880,8880,8880,8880,1378
|
|
20241220,173300,388936960,8880,8880,8880,8880,0
|
|
20241220,173200,388936960,8880,8880,8880,8880,0
|
|
20241220,173100,388936960,8880,8880,8880,8880,0
|
|
20241220,173000,388936960,8880,8880,8880,8880,0
|
|
20241220,172900,388936960,8880,8880,8880,8880,0
|
|
20241220,172800,388936960,8880,8880,8880,8880,0
|
|
20241220,172700,388936960,8880,8880,8880,8880,0
|
|
20241220,172600,388936960,8880,8880,8880,8880,0
|
|
20241220,172500,388936960,8880,8880,8880,8880,0
|
|
20241220,172400,388936960,8880,8880,8880,8880,0
|
|
20241220,172300,388936960,8880,8880,8880,8880,0
|
|
20241220,172200,388936960,8880,8880,8880,8880,0
|
|
20241220,172100,388936960,8880,8880,8880,8880,0
|
|
20241220,172000,388936960,8880,8880,8880,8880,0
|
|
20241220,171900,388936960,8880,8880,8880,8880,0
|
|
20241220,171800,388936960,8880,8880,8880,8880,0
|
|
20241220,171700,388936960,8880,8880,8880,8880,0
|
|
20241220,171600,388936960,8880,8880,8880,8880,0
|
|
20241220,171500,388936960,8880,8880,8880,8880,0
|
|
20241220,171400,388936960,8880,8880,8880,8880,0
|
|
20241220,171300,388936960,8880,8880,8880,8880,0
|
|
20241220,171200,388936960,8880,8880,8880,8880,0
|
|
20241220,171100,388936960,8880,8880,8880,8880,0
|
|
20241220,171000,388936960,8880,8880,8880,8880,0
|
|
20241220,170900,388936960,8880,8880,8880,8880,0
|
|
20241220,170800,388936960,8880,8880,8880,8880,0
|
|
20241220,170700,388936960,8880,8880,8880,8880,0
|
|
20241220,170600,388936960,8880,8880,8880,8880,0
|
|
20241220,170500,388936960,8880,8880,8880,8880,0
|
|
20241220,170400,388936960,8880,8880,8880,8880,1378
|
|
20241220,170300,388936960,8880,8880,8880,8880,0
|
|
20241220,170200,388936960,8880,8880,8880,8880,0
|
|
20241220,170100,388936960,8880,8880,8880,8880,0
|
|
20241220,170000,388936960,8880,8880,8880,8880,0
|
|
20241220,165900,388936960,8880,8880,8880,8880,0
|
|
20241220,165800,388936960,8880,8880,8880,8880,0
|
|
20241220,165700,388936960,8880,8880,8880,8880,0
|
|
20241220,165600,388936960,8880,8880,8880,8880,0
|
|
20241220,165500,388936960,8880,8880,8880,8880,0
|
|
20241220,165400,388936960,8880,8880,8880,8880,0
|
|
20241220,165300,388936960,8880,8880,8880,8880,0
|
|
20241220,165200,388936960,8880,8880,8880,8880,0
|
|
20241220,165100,388936960,8880,8880,8880,8880,0
|
|
20241220,165000,388936960,8880,8880,8880,8880,0
|
|
20241220,164900,388936960,8880,8880,8880,8880,0
|
|
20241220,164800,388936960,8880,8880,8880,8880,0
|
|
20241220,164700,388936960,8880,8880,8880,8880,0
|
|
20241220,164600,388936960,8880,8880,8880,8880,0
|
|
20241220,164500,388936960,8880,8880,8880,8880,0
|
|
20241220,164400,388936960,8880,8880,8880,8880,0
|
|
20241220,164300,388936960,8880,8880,8880,8880,0
|
|
20241220,164200,388936960,8880,8880,8880,8880,0
|
|
20241220,164100,388936960,8880,8880,8880,8880,0
|
|
20241220,164000,388936960,8880,8880,8880,8880,0
|
|
20241220,163900,388936960,8880,8880,8880,8880,0
|
|
20241220,163800,388936960,8880,8880,8880,8880,0
|
|
20241220,163700,388936960,8880,8880,8880,8880,0
|
|
20241220,163600,388936960,8880,8880,8880,8880,0
|
|
20241220,163500,388936960,8880,8880,8880,8880,0
|
|
20241220,163400,388936960,8880,8880,8880,8880,1378
|
|
20241220,163300,388936960,8880,8880,8880,8880,0
|
|
20241220,163200,388936960,8880,8880,8880,8880,0
|
|
20241220,163100,388936960,8880,8880,8880,8880,0
|
|
20241220,163000,388936960,8880,8880,8880,8880,0
|
|
20241220,162900,388936960,8880,8880,8880,8880,0
|
|
20241220,162800,388936960,8880,8880,8880,8880,0
|
|
20241220,162700,388936960,8880,8880,8880,8880,0
|
|
20241220,162600,388936960,8880,8880,8880,8880,0
|
|
20241220,162500,388936960,8880,8880,8880,8880,0
|
|
20241220,162400,388936960,8880,8880,8880,8880,0
|
|
20241220,162300,388936960,8880,8880,8880,8880,0
|
|
20241220,162200,388936960,8880,8880,8880,8880,0
|
|
20241220,162100,388936960,8880,8880,8880,8880,0
|
|
20241220,162000,388936960,8880,8880,8880,8880,0
|
|
20241220,161900,388936960,8880,8880,8880,8880,0
|
|
20241220,161800,388936960,8880,8880,8880,8880,0
|
|
20241220,161700,388936960,8880,8880,8880,8880,0
|
|
20241220,161600,388936960,8880,8880,8880,8880,0
|
|
20241220,161500,388936960,8880,8880,8880,8880,0
|
|
20241220,161400,388936960,8880,8880,8880,8880,0
|
|
20241220,161300,388936960,8880,8880,8880,8880,0
|
|
20241220,161200,388936960,8880,8880,8880,8880,0
|
|
20241220,161100,388936960,8880,8880,8880,8880,0
|
|
20241220,161000,388936960,8880,8880,8880,8880,0
|
|
20241220,160900,388936960,8880,8880,8880,8880,0
|
|
20241220,160800,388936960,8880,8880,8880,8880,0
|
|
20241220,160700,388936960,8880,8880,8880,8880,0
|
|
20241220,160600,388936960,8880,8880,8880,8880,0
|
|
20241220,160500,388936960,8880,8880,8880,8880,0
|
|
20241220,160400,388936960,8880,8880,8880,8880,1378
|
|
20241220,160300,388936960,8880,8880,8880,8880,0
|
|
20241220,160200,388936960,8880,8880,8880,8880,0
|
|
20241220,160100,388936960,8880,8880,8880,8880,0
|
|
20241220,160000,388936960,8880,8880,8880,8880,0
|
|
20241220,155900,388936960,8880,8880,8880,8880,0
|
|
20241220,155800,388936960,8880,8880,8880,8880,0
|
|
20241220,155700,388936960,8880,8880,8880,8880,0
|
|
20241220,155600,388936960,8880,8880,8880,8880,0
|
|
20241220,155500,388936960,8880,8880,8880,8880,0
|
|
20241220,155400,388936960,8880,8880,8880,8880,0
|
|
20241220,155300,388936960,8880,8880,8880,8880,0
|
|
20241220,155200,388936960,8880,8880,8880,8880,0
|
|
20241220,155100,388936960,8880,8880,8880,8880,0
|
|
20241220,155000,388936960,8880,8880,8880,8880,0
|
|
20241220,154900,388936960,8880,8880,8880,8880,0
|
|
20241220,154800,388936960,8880,8880,8880,8880,0
|
|
20241220,154700,388936960,8880,8880,8880,8880,0
|
|
20241220,154600,388936960,8880,8880,8880,8880,0
|
|
20241220,154500,388936960,8880,8880,8880,8880,0
|
|
20241220,154400,388936960,8880,8880,8880,8880,0
|
|
20241220,154300,388936960,8880,8880,8880,8880,0
|
|
20241220,154200,388936960,8880,8880,8880,8880,0
|
|
20241220,154100,388936960,8880,8880,8880,8880,0
|
|
20241220,154000,388936960,8880,8880,8880,8880,0
|
|
20241220,153900,388936960,8880,8880,8880,8880,0
|
|
20241220,153800,388936960,8880,8880,8880,8880,0
|
|
20241220,153700,388936960,8880,8880,8880,8880,0
|
|
20241220,153600,388936960,8880,8880,8880,8880,0
|
|
20241220,153500,388936960,8880,8880,8880,8880,0
|
|
20241220,153400,388936960,8880,8880,8880,8880,1378
|
|
20241220,153300,388936960,8880,8880,8880,8880,0
|
|
20241220,153200,388936960,8880,8880,8880,8880,0
|
|
20241220,153100,388936960,8880,8880,8880,8880,0
|
|
20241220,153000,388936960,8880,8880,8880,8880,1378
|
|
20241220,152900,376700320,8880,8880,8880,8880,0
|
|
20241220,152800,376700320,8880,8880,8880,8880,0
|
|
20241220,152700,376700320,8880,8880,8880,8880,0
|
|
20241220,152600,376700320,8880,8880,8880,8880,0
|
|
20241220,152500,376700320,8880,8880,8880,8880,0
|
|
20241220,152400,376700320,8880,8880,8880,8880,0
|
|
20241220,152300,376700320,8880,8880,8880,8880,0
|
|
20241220,152200,376700320,8880,8880,8880,8880,0
|
|
20241220,152100,376700320,8880,8880,8880,8880,0
|
|
20241220,152000,376700320,8880,8880,8880,8880,0
|
|
20241220,151900,376700320,8880,8840,8880,8810,370
|
|
20241220,151800,373437660,8850,8850,8900,8840,50
|
|
20241220,151700,372995100,8900,8850,8910,8850,123
|
|
20241220,151600,371900880,8850,8850,8910,8850,214
|
|
20241220,151500,370000380,8920,8920,8920,8920,110
|
|
20241220,151400,369019180,8920,8900,8920,8900,110
|
|
20241220,151300,368039080,8900,8830,8900,8810,646
|
|
20241220,151200,362332570,8830,8840,8900,8830,153
|
|
20241220,151100,360976910,8840,8840,8840,8840,111
|
|
20241220,151000,359995670,8840,8850,8890,8840,950
|
|
20241220,150900,351592200,8850,8850,8880,8850,113
|
|
20241220,150800,350588880,8850,8850,8880,8850,123
|
|
20241220,150700,349498530,8850,8850,8860,8850,257
|
|
20241220,150600,347221530,8850,8850,8850,8850,2
|
|
20241220,150500,347203830,8890,8860,8890,8860,110
|
|
20241220,150400,346225960,8860,8870,8900,8860,276
|
|
20241220,150300,343776270,8900,8900,8900,8880,114
|
|
20241220,150200,342761720,8900,8900,8900,8900,110
|
|
20241220,150100,341782720,8900,8890,8900,8890,110
|
|
20241220,150000,340804040,8900,8840,8900,8840,220
|
|
20241220,145900,338857940,8840,8840,8840,8840,492
|
|
20241220,145800,334508660,8840,8820,8840,8820,465
|
|
20241220,145700,330403960,8830,8850,8850,8830,460
|
|
20241220,145600,326338590,8840,8840,8840,8840,141
|
|
20241220,145500,325092150,8840,8840,8840,8830,222
|
|
20241220,145400,323130550,8840,8840,8840,8840,215
|
|
20241220,145300,321229950,8840,8840,8840,8840,1251
|
|
20241220,145200,310171110,8850,8900,8900,8850,2047
|
|
20241220,145100,292020500,8900,8910,8910,8900,126
|
|
20241220,145000,290897940,8920,8920,8920,8920,300
|
|
20241220,144900,288221940,8910,8910,8910,8910,36
|
|
20241220,144800,287901180,8910,8900,8910,8900,105
|
|
20241220,144700,286966670,8880,8880,8880,8880,1
|
|
20241220,144600,286957790,8870,8870,8870,8870,3
|
|
20241220,144500,286931180,8870,8900,8900,8870,330
|
|
20241220,144400,283994390,8920,8890,8920,8890,22
|
|
20241220,144300,283798200,8880,8880,8880,8880,18
|
|
20241220,144200,283638360,8870,8870,8930,8870,258
|
|
20241220,144100,281347590,8880,8880,8880,8880,0
|
|
20241220,144000,281347590,8880,8880,8880,8880,145
|
|
20241220,143900,280059990,8870,8870,8870,8870,75
|
|
20241220,143800,279394740,8860,8860,8870,8860,419
|
|
20241220,143700,275681300,8860,8850,8860,8850,188
|
|
20241220,143600,274015630,8860,8860,8860,8860,111
|
|
20241220,143500,273032170,8860,8860,8860,8860,111
|
|
20241220,143400,272048710,8860,8860,8860,8860,0
|
|
20241220,143300,272048710,8860,8860,8860,8860,170
|
|
20241220,143200,270542510,8850,8850,8850,8850,4
|
|
20241220,143100,270507110,8860,8860,8860,8860,1
|
|
20241220,143000,270498250,8850,8850,8850,8850,100
|
|
20241220,142900,269613250,8860,8860,8860,8860,165
|
|
20241220,142800,268151350,8860,8860,8860,8860,0
|
|
20241220,142700,268151350,8860,8860,8860,8860,0
|
|
20241220,142600,268151350,8860,8880,8880,8860,257
|
|
20241220,142500,265871860,8890,8890,8890,8890,1
|
|
20241220,142400,265862970,8890,8890,8890,8890,0
|
|
20241220,142300,265862970,8890,8890,8890,8890,0
|
|
20241220,142200,265862970,8890,8890,8890,8890,0
|
|
20241220,142100,265862970,8890,8890,8890,8890,0
|
|
20241220,142000,265862970,8890,8890,8890,8890,0
|
|
20241220,141900,265862970,8890,8890,8890,8890,0
|
|
20241220,141800,265862970,8890,8890,8890,8890,0
|
|
20241220,141700,265862970,8890,8890,8890,8890,0
|
|
20241220,141600,265862970,8890,8890,8890,8890,0
|
|
20241220,141500,265862970,8890,8890,8890,8890,58
|
|
20241220,141400,265347350,8910,8910,8910,8910,0
|
|
20241220,141300,265347350,8910,8910,8910,8910,0
|
|
20241220,141200,265347350,8910,8910,8910,8910,0
|
|
20241220,141100,265347350,8910,8910,8910,8910,0
|
|
20241220,141000,265347350,8910,8900,8910,8900,77
|
|
20241220,140900,264661900,8880,8880,8880,8880,0
|
|
20241220,140800,264661900,8880,8880,8880,8880,3
|
|
20241220,140700,264635260,8860,8860,8860,8860,0
|
|
20241220,140600,264635260,8860,8860,8860,8860,0
|
|
20241220,140500,264635260,8860,8860,8860,8860,0
|
|
20241220,140400,264635260,8860,8860,8860,8860,0
|
|
20241220,140300,264635260,8860,8860,8860,8860,0
|
|
20241220,140200,264635260,8860,8860,8860,8860,8
|
|
20241220,140100,264564380,8860,8860,8860,8860,0
|
|
20241220,140000,264564380,8860,8860,8860,8860,0
|
|
20241220,135900,264564380,8860,8860,8860,8860,0
|
|
20241220,135800,264564380,8860,8860,8860,8860,0
|
|
20241220,135700,264564380,8860,8860,8860,8860,125
|
|
20241220,135600,263456880,8860,8860,8860,8860,0
|
|
20241220,135500,263456880,8860,8860,8860,8860,0
|
|
20241220,135400,263456880,8860,8860,8860,8860,0
|
|
20241220,135300,263456880,8860,8860,8860,8860,0
|
|
20241220,135200,263456880,8860,8860,8860,8860,0
|
|
20241220,135100,263456880,8860,8860,8860,8860,1
|
|
20241220,135000,263448020,8860,8850,8860,8850,17
|
|
20241220,134900,263297410,8850,8860,8860,8850,1050
|
|
20241220,134800,253995600,8860,8860,8860,8860,0
|
|
20241220,134700,253995600,8860,8860,8860,8860,0
|
|
20241220,134600,253995600,8860,8860,8860,8860,34
|
|
20241220,134500,253694360,8860,8870,8870,8860,12
|
|
20241220,134400,253588010,8870,8870,8870,8870,2
|
|
20241220,134300,253570270,8870,8870,8870,8870,11
|
|
20241220,134200,253472700,8870,8870,8870,8870,0
|
|
20241220,134100,253472700,8870,8870,8870,8870,0
|
|
20241220,134000,253472700,8870,8870,8870,8870,84
|
|
20241220,133900,252727620,8870,8870,8870,8870,0
|
|
20241220,133800,252727620,8870,8860,8870,8860,203
|
|
20241220,133700,250929030,8860,8860,8860,8860,0
|
|
20241220,133600,250929030,8860,8860,8860,8860,36
|
|
20241220,133500,250610070,8870,8870,8870,8870,0
|
|
20241220,133400,250610070,8870,8850,8870,8850,6
|
|
20241220,133300,250556920,8840,8840,8840,8840,0
|
|
20241220,133200,250556920,8840,8840,8840,8840,0
|
|
20241220,133100,250556920,8840,8860,8860,8840,508
|
|
20241220,133000,246063030,8860,8860,8860,8860,1
|
|
20241220,132900,246054170,8850,8860,8860,8850,118
|
|
20241220,132800,245009340,8860,8860,8860,8860,0
|
|
20241220,132700,245009340,8860,8860,8860,8860,1
|
|
20241220,132600,245000480,8850,8850,8850,8850,0
|
|
20241220,132500,245000480,8850,8850,8850,8850,0
|
|
20241220,132400,245000480,8850,8850,8850,8850,13
|
|
20241220,132300,244885430,8850,8850,8850,8840,111
|
|
20241220,132200,243903290,8850,8860,8860,8850,468
|
|
20241220,132100,239761300,8860,8860,8860,8860,41
|
|
20241220,132000,239398040,8860,8860,8860,8860,10
|
|
20241220,131900,239309440,8860,8860,8860,8860,0
|
|
20241220,131800,239309440,8860,8860,8860,8860,357
|
|
20241220,131700,236146420,8860,8860,8860,8860,1
|
|
20241220,131600,236137560,8870,8870,8870,8870,82
|
|
20241220,131500,235410220,8870,8870,8870,8870,0
|
|
20241220,131400,235410220,8870,8870,8870,8870,8
|
|
20241220,131300,235339260,8860,8870,8870,8860,4
|
|
20241220,131200,235303790,8870,8870,8870,8870,151
|
|
20241220,131100,233964420,8870,8870,8870,8870,0
|
|
20241220,131000,233964420,8870,8870,8870,8870,1
|
|
20241220,130900,233955550,8870,8870,8870,8870,105
|
|
20241220,130800,233024200,8870,8870,8870,8870,0
|
|
20241220,130700,233024200,8870,8870,8870,8870,174
|
|
20241220,130600,231480820,8880,8880,8880,8880,21
|
|
20241220,130500,231294340,8880,8880,8880,8880,142
|
|
20241220,130400,230033380,8870,8870,8870,8870,0
|
|
20241220,130300,230033380,8870,8870,8870,8870,22
|
|
20241220,130200,229838240,8870,8870,8870,8870,47
|
|
20241220,130100,229421350,8870,8870,8870,8870,0
|
|
20241220,130000,229421350,8870,8870,8870,8870,0
|
|
20241220,125900,229421350,8870,8870,8870,8870,0
|
|
20241220,125800,229421350,8870,8870,8870,8870,0
|
|
20241220,125700,229421350,8870,8870,8870,8870,0
|
|
20241220,125600,229421350,8870,8870,8870,8870,364
|
|
20241220,125500,226192670,8880,8880,8880,8880,0
|
|
20241220,125400,226192670,8880,8880,8880,8880,0
|
|
20241220,125300,226192670,8880,8880,8880,8880,0
|
|
20241220,125200,226192670,8880,8880,8880,8880,0
|
|
20241220,125100,226192670,8880,8900,8900,8880,332
|
|
20241220,125000,223242060,8900,8900,8900,8900,14
|
|
20241220,124900,223117460,8910,8910,8910,8910,0
|
|
20241220,124800,223117460,8910,8910,8910,8910,0
|
|
20241220,124700,223117460,8910,8910,8910,8910,1
|
|
20241220,124600,223108550,8910,8910,8910,8910,1
|
|
20241220,124500,223099640,8900,8900,8900,8900,37
|
|
20241220,124400,222770340,8900,8900,8900,8900,50
|
|
20241220,124300,222325340,8900,8900,8900,8900,0
|
|
20241220,124200,222325340,8900,8900,8900,8900,1
|
|
20241220,124100,222316440,8890,8890,8890,8890,0
|
|
20241220,124000,222316440,8890,8890,8890,8890,0
|
|
20241220,123900,222316440,8890,8890,8890,8890,0
|
|
20241220,123800,222316440,8890,8890,8890,8890,0
|
|
20241220,123700,222316440,8890,8890,8890,8890,0
|
|
20241220,123600,222316440,8890,8890,8890,8890,1
|
|
20241220,123500,222307550,8890,8890,8890,8890,22
|
|
20241220,123400,222111970,8890,8890,8890,8890,0
|
|
20241220,123300,222111970,8890,8890,8890,8890,0
|
|
20241220,123200,222111970,8890,8890,8890,8890,0
|
|
20241220,123100,222111970,8890,8880,8900,8880,4
|
|
20241220,123000,222076420,8880,8880,8880,8880,627
|
|
20241220,122900,216508660,8880,8880,8880,8880,0
|
|
20241220,122800,216508660,8880,8880,8880,8880,1
|
|
20241220,122700,216499780,8880,8880,8880,8880,0
|
|
20241220,122600,216499780,8880,8880,8880,8880,0
|
|
20241220,122500,216499780,8880,8880,8880,8880,79
|
|
20241220,122400,215798260,8890,8910,8910,8890,590
|
|
20241220,122300,210543280,8940,8910,8950,8910,72
|
|
20241220,122200,209899580,8910,8910,8910,8910,0
|
|
20241220,122100,209899580,8910,8910,8910,8910,42
|
|
20241220,122000,209525360,8900,8900,8900,8900,42
|
|
20241220,121900,209151560,8900,8900,8900,8900,200
|
|
20241220,121800,207371560,8900,8890,8950,8890,426
|
|
20241220,121700,203580110,8890,8870,8890,8870,39
|
|
20241220,121600,203233790,8870,8850,8870,8850,6
|
|
20241220,121500,203180600,8860,8860,8860,8860,2
|
|
20241220,121400,203162880,8860,8870,8870,8860,18
|
|
20241220,121300,203003350,8860,8860,8880,8860,315
|
|
20241220,121200,200208880,8860,8860,8860,8860,10
|
|
20241220,121100,200120280,8860,8860,8860,8860,11
|
|
20241220,121000,200022820,8860,8860,8860,8860,11
|
|
20241220,120900,199925360,8860,8860,8860,8860,0
|
|
20241220,120800,199925360,8860,8860,8870,8850,451
|
|
20241220,120700,195926590,8850,8850,8850,8850,0
|
|
20241220,120600,195926590,8850,8850,8850,8850,11
|
|
20241220,120500,195829240,8850,8850,8850,8850,0
|
|
20241220,120400,195829240,8850,8850,8850,8850,0
|
|
20241220,120300,195829240,8850,8850,8850,8850,2
|
|
20241220,120200,195811540,8850,8850,8850,8840,914
|
|
20241220,120100,187722800,8850,8860,8860,8850,17
|
|
20241220,120000,187572240,8860,8860,8860,8860,1
|
|
20241220,115900,187563380,8860,8860,8860,8860,35
|
|
20241220,115800,187253280,8860,8860,8860,8860,0
|
|
20241220,115700,187253280,8860,8860,8860,8860,3
|
|
20241220,115600,187226700,8860,8860,8860,8860,0
|
|
20241220,115500,187226700,8860,8860,8860,8860,1
|
|
20241220,115400,187217840,8860,8860,8860,8860,0
|
|
20241220,115300,187217840,8860,8860,8860,8860,0
|
|
20241220,115200,187217840,8860,8860,8860,8860,11
|
|
20241220,115100,187120380,8860,8860,8860,8860,15
|
|
20241220,115000,186987480,8860,8860,8860,8860,0
|
|
20241220,114900,186987480,8860,8860,8870,8860,92
|
|
20241220,114800,186172270,8860,8860,8860,8860,1
|
|
20241220,114700,186163410,8850,8850,8850,8850,577
|
|
20241220,114600,181056960,8860,8860,8860,8860,22
|
|
20241220,114500,180862040,8860,8860,8860,8860,1
|
|
20241220,114400,180853180,8850,8850,8850,8850,0
|
|
20241220,114300,180853180,8850,8860,8870,8850,341
|
|
20241220,114200,177834460,8870,8860,8870,8860,20
|
|
20241220,114100,177657250,8860,8860,8860,8860,0
|
|
20241220,114000,177657250,8860,8860,8860,8860,1
|
|
20241220,113900,177648390,8850,8850,8850,8850,0
|
|
20241220,113800,177648390,8850,8860,8860,8850,300
|
|
20241220,113700,174992040,8870,8870,8870,8870,221
|
|
20241220,113600,173031770,8860,8870,8870,8860,93
|
|
20241220,113500,172207690,8870,8870,8870,8870,0
|
|
20241220,113400,172207690,8870,8870,8870,8870,2
|
|
20241220,113300,172189950,8870,8870,8870,8870,0
|
|
20241220,113200,172189950,8870,8870,8870,8870,203
|
|
20241220,113100,170389340,8860,8860,8860,8860,238
|
|
20241220,113000,168280660,8860,8860,8860,8860,200
|
|
20241220,112900,166508660,8860,8860,8860,8860,225
|
|
20241220,112800,164515160,8860,8860,8860,8860,225
|
|
20241220,112700,162521660,8860,8870,8870,8860,179
|
|
20241220,112600,160934220,8870,8870,8870,8870,0
|
|
20241220,112500,160934220,8870,8870,8870,8870,66
|
|
20241220,112400,160348800,8870,8870,8870,8870,0
|
|
20241220,112300,160348800,8870,8870,8870,8870,232
|
|
20241220,112200,158290960,8870,8870,8870,8870,34
|
|
20241220,112100,157989380,8880,8880,8880,8880,0
|
|
20241220,112000,157989380,8880,8880,8880,8880,10
|
|
20241220,111900,157900580,8880,8880,8880,8880,0
|
|
20241220,111800,157900580,8880,8880,8880,8880,0
|
|
20241220,111700,157900580,8880,8880,8880,8880,0
|
|
20241220,111600,157900580,8880,8880,8880,8880,0
|
|
20241220,111500,157900580,8880,8880,8880,8880,0
|
|
20241220,111400,157900580,8880,8890,8890,8880,522
|
|
20241220,111300,153264960,8900,8900,8900,8900,0
|
|
20241220,111200,153264960,8900,8900,8900,8900,0
|
|
20241220,111100,153264960,8900,8900,8900,8900,1
|
|
20241220,111000,153256060,8900,8890,8900,8890,1392
|
|
20241220,110900,140881160,8900,8910,8910,8900,208
|
|
20241220,110800,139029950,8900,8900,8900,8900,25
|
|
20241220,110700,138807450,8900,8900,8900,8900,0
|
|
20241220,110600,138807450,8900,8900,8900,8900,0
|
|
20241220,110500,138807450,8900,8900,8900,8900,0
|
|
20241220,110400,138807450,8900,8900,8900,8900,184
|
|
20241220,110300,137169850,8890,8890,8890,8890,0
|
|
20241220,110200,137169850,8890,8890,8890,8890,0
|
|
20241220,110100,137169850,8890,8890,8890,8890,0
|
|
20241220,110000,137169850,8890,8890,8890,8890,0
|
|
20241220,105900,137169850,8890,8890,8890,8890,53
|
|
20241220,105800,136698680,8880,8890,8890,8880,266
|
|
20241220,105700,134335320,8900,8900,8900,8900,0
|
|
20241220,105600,134335320,8900,8900,8900,8900,0
|
|
20241220,105500,134335320,8900,8900,8900,8900,0
|
|
20241220,105400,134335320,8900,8900,8900,8900,1
|
|
20241220,105300,134326420,8900,8900,8900,8900,0
|
|
20241220,105200,134326420,8900,8900,8900,8900,100
|
|
20241220,105100,133436420,8900,8900,8900,8900,20
|
|
20241220,105000,133258420,8900,8900,8900,8900,0
|
|
20241220,104900,133258420,8900,8910,8910,8890,2797
|
|
20241220,104800,108392240,8900,8900,8900,8900,0
|
|
20241220,104700,108392240,8900,8900,8900,8900,0
|
|
20241220,104600,108392240,8900,8900,8900,8900,0
|
|
20241220,104500,108392240,8900,8900,8900,8900,1
|
|
20241220,104400,108383340,8900,8900,8900,8900,0
|
|
20241220,104300,108383340,8900,8900,8900,8900,25
|
|
20241220,104200,108160840,8910,8910,8910,8910,0
|
|
20241220,104100,108160840,8910,8910,8910,8910,0
|
|
20241220,104000,108160840,8910,8910,8910,8910,0
|
|
20241220,103900,108160840,8910,8910,8910,8910,0
|
|
20241220,103800,108160840,8910,8910,8910,8910,20
|
|
20241220,103700,107982640,8910,8910,8910,8910,0
|
|
20241220,103600,107982640,8910,8910,8910,8910,0
|
|
20241220,103500,107982640,8910,8900,8910,8900,46
|
|
20241220,103400,107573230,8900,8900,8900,8900,50
|
|
20241220,103300,107128230,8900,8900,8900,8900,11
|
|
20241220,103200,107030330,8900,8900,8900,8900,2
|
|
20241220,103100,107012530,8900,8900,8900,8900,106
|
|
20241220,103000,106069130,8890,8890,8890,8890,1
|
|
20241220,102900,106060240,8890,8890,8890,8890,2
|
|
20241220,102800,106042460,8890,8900,8900,8890,556
|
|
20241220,102700,101099570,8900,8900,8900,8900,0
|
|
20241220,102600,101099570,8900,8890,8900,8890,383
|
|
20241220,102500,97694600,8900,8900,8900,8900,15
|
|
20241220,102400,97561100,8900,8900,8900,8900,0
|
|
20241220,102300,97561100,8900,8900,8900,8900,0
|
|
20241220,102200,97561100,8900,8900,8900,8900,0
|
|
20241220,102100,97561100,8900,8900,8900,8900,208
|
|
20241220,102000,95709900,8910,8910,8910,8910,10
|
|
20241220,101900,95620800,8910,8910,8910,8910,20
|
|
20241220,101800,95442600,8910,8910,8910,8910,101
|
|
20241220,101700,94542690,8920,8920,8920,8920,0
|
|
20241220,101600,94542690,8920,8920,8920,8920,0
|
|
20241220,101500,94542690,8920,8920,8920,8920,0
|
|
20241220,101400,94542690,8920,8920,8920,8920,32
|
|
20241220,101300,94257250,8920,8940,8940,8920,699
|
|
20241220,101200,88016150,8940,8940,8940,8940,100
|
|
20241220,101100,87122150,8950,8950,8950,8950,0
|
|
20241220,101000,87122150,8950,8950,8950,8950,2
|
|
20241220,100900,87104250,8950,8950,8950,8950,0
|
|
20241220,100800,87104250,8950,8950,8950,8950,0
|
|
20241220,100700,87104250,8950,8950,8950,8950,21
|
|
20241220,100600,86916300,8960,8960,8960,8960,8
|
|
20241220,100500,86844620,8960,8960,8960,8960,3
|
|
20241220,100400,86817740,8960,8950,8960,8950,281
|
|
20241220,100300,84300020,8940,8970,8970,8940,33
|
|
20241220,100200,84004270,8960,8960,8960,8960,1
|
|
20241220,100100,83995310,8960,8960,8960,8960,2
|
|
20241220,100000,83977390,8960,8960,8960,8960,25
|
|
20241220,095900,83753390,8950,8950,8950,8950,0
|
|
20241220,095800,83753390,8950,8950,8950,8950,0
|
|
20241220,095700,83753390,8950,8950,8950,8950,0
|
|
20241220,095600,83753390,8950,8950,8950,8950,1
|
|
20241220,095500,83744440,8950,8930,8950,8930,49
|
|
20241220,095400,83306060,8930,8930,8930,8930,66
|
|
20241220,095300,82716680,8930,8930,8930,8930,10
|
|
20241220,095200,82627380,8930,8940,8940,8930,465
|
|
20241220,095100,78470310,8940,8940,8950,8940,27
|
|
20241220,095000,78228760,8940,8930,8960,8930,48
|
|
20241220,094900,77799680,8950,8950,8950,8950,0
|
|
20241220,094800,77799680,8950,8950,8950,8950,0
|
|
20241220,094700,77799680,8950,8930,8950,8930,250
|
|
20241220,094600,75562200,8930,8930,8930,8930,0
|
|
20241220,094500,75562200,8930,8930,8930,8920,356
|
|
20241220,094400,72386400,8920,8920,8930,8920,255
|
|
20241220,094300,70111760,8920,8920,8920,8920,244
|
|
20241220,094200,67935280,8920,8920,8920,8920,0
|
|
20241220,094100,67935280,8920,8920,8920,8920,2
|
|
20241220,094000,67917440,8910,8920,8920,8910,60
|
|
20241220,093900,67382790,8950,8950,8990,8950,769
|
|
20241220,093800,60497580,8940,8940,8940,8940,50
|
|
20241220,093700,60050580,8940,8940,8940,8940,0
|
|
20241220,093600,60050580,8940,8940,8940,8940,0
|
|
20241220,093500,60050580,8940,8940,8940,8940,0
|
|
20241220,093400,60050580,8940,8940,8940,8940,0
|
|
20241220,093300,60050580,8940,8940,8940,8940,0
|
|
20241220,093200,60050580,8940,8940,8940,8940,64
|
|
20241220,093100,59478420,8940,8940,8940,8940,23
|
|
20241220,093000,59272800,8940,8940,8940,8940,0
|
|
20241220,092900,59272800,8940,8940,8940,8940,30
|
|
20241220,092800,59004600,8950,8950,8950,8950,1
|
|
20241220,092700,58995650,8940,8940,8940,8940,0
|
|
20241220,092600,58995650,8940,8940,8940,8940,10
|
|
20241220,092500,58906250,8940,8940,8940,8940,0
|
|
20241220,092400,58906250,8940,8940,8940,8940,30
|
|
20241220,092300,58638050,8940,8940,8940,8940,1
|
|
20241220,092200,58629110,8910,8910,8910,8910,0
|
|
20241220,092100,58629110,8910,8910,8910,8910,50
|
|
20241220,092000,58183610,8880,8890,8890,8880,51
|
|
20241220,091900,57730510,8890,8890,8890,8890,0
|
|
20241220,091800,57730510,8890,8890,8890,8890,702
|
|
20241220,091700,51489730,8890,8920,8920,8890,423
|
|
20241220,091600,47723110,8920,8920,8920,8920,637
|
|
20241220,091500,42041070,8920,8930,8930,8920,377
|
|
20241220,091400,38678010,8950,8950,8950,8950,200
|
|
20241220,091300,36888010,8930,8930,8930,8930,33
|
|
20241220,091200,36593320,8920,8920,8920,8920,0
|
|
20241220,091100,36593320,8920,8930,8930,8910,310
|
|
20241220,091000,33829200,8950,8910,8960,8910,578
|
|
20241220,090900,28675900,8950,8950,8950,8900,558
|
|
20241220,090800,23705250,8960,8950,8960,8950,70
|
|
20241220,090700,23078720,8940,8940,8940,8900,132
|
|
20241220,090600,21903000,8900,8900,8900,8900,526
|
|
20241220,090500,17221600,8940,8900,8940,8900,143
|
|
20241220,090400,15948610,8910,8970,8970,8910,1449
|
|
20241220,090300,2996540,8960,8960,8960,8960,6
|
|
20241220,090200,2942780,8970,8990,8990,8970,55
|
|
20241220,090100,2449350,9000,9000,9000,9000,0
|
|
20241220,090000,2449350,9000,9060,9060,9000,272
|