678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,201500,540573470,8540,8540,8540,8540,913
|
|
20241218,201400,540573470,8540,8540,8540,8540,0
|
|
20241218,201300,540573470,8540,8540,8540,8540,0
|
|
20241218,201200,540573470,8540,8540,8540,8540,0
|
|
20241218,201100,540573470,8540,8540,8540,8540,0
|
|
20241218,201000,540573470,8540,8540,8540,8540,0
|
|
20241218,200900,540573470,8540,8540,8540,8540,0
|
|
20241218,200800,540573470,8540,8540,8540,8540,0
|
|
20241218,200700,540573470,8540,8540,8540,8540,0
|
|
20241218,200600,540573470,8540,8540,8540,8540,0
|
|
20241218,200500,540573470,8540,8540,8540,8540,0
|
|
20241218,200400,540573470,8540,8540,8540,8540,0
|
|
20241218,200300,540573470,8540,8540,8540,8540,0
|
|
20241218,200200,540573470,8540,8540,8540,8540,0
|
|
20241218,200100,540573470,8540,8540,8540,8540,0
|
|
20241218,200000,540573470,8540,8540,8540,8540,0
|
|
20241218,195900,540573470,8540,8540,8540,8540,0
|
|
20241218,195800,540573470,8540,8540,8540,8540,0
|
|
20241218,195700,540573470,8540,8540,8540,8540,0
|
|
20241218,195600,540573470,8540,8540,8540,8540,0
|
|
20241218,195500,540573470,8540,8540,8540,8540,0
|
|
20241218,195400,540573470,8540,8540,8540,8540,0
|
|
20241218,195300,540573470,8540,8540,8540,8540,0
|
|
20241218,195200,540573470,8540,8540,8540,8540,0
|
|
20241218,195100,540573470,8540,8540,8540,8540,0
|
|
20241218,195000,540573470,8540,8540,8540,8540,0
|
|
20241218,194900,540573470,8540,8540,8540,8540,0
|
|
20241218,194800,540573470,8540,8540,8540,8540,0
|
|
20241218,194700,540573470,8540,8540,8540,8540,0
|
|
20241218,194600,540573470,8540,8540,8540,8540,0
|
|
20241218,194500,540573470,8540,8540,8540,8540,913
|
|
20241218,194400,540573470,8540,8540,8540,8540,0
|
|
20241218,194300,540573470,8540,8540,8540,8540,0
|
|
20241218,194200,540573470,8540,8540,8540,8540,0
|
|
20241218,194100,540573470,8540,8540,8540,8540,0
|
|
20241218,194000,540573470,8540,8540,8540,8540,0
|
|
20241218,193900,540573470,8540,8540,8540,8540,0
|
|
20241218,193800,540573470,8540,8540,8540,8540,0
|
|
20241218,193700,540573470,8540,8540,8540,8540,0
|
|
20241218,193600,540573470,8540,8540,8540,8540,0
|
|
20241218,193500,540573470,8540,8540,8540,8540,0
|
|
20241218,193400,540573470,8540,8540,8540,8540,0
|
|
20241218,193300,540573470,8540,8540,8540,8540,0
|
|
20241218,193200,540573470,8540,8540,8540,8540,0
|
|
20241218,193100,540573470,8540,8540,8540,8540,0
|
|
20241218,193000,540573470,8540,8540,8540,8540,0
|
|
20241218,192900,540573470,8540,8540,8540,8540,0
|
|
20241218,192800,540573470,8540,8540,8540,8540,0
|
|
20241218,192700,540573470,8540,8540,8540,8540,0
|
|
20241218,192600,540573470,8540,8540,8540,8540,0
|
|
20241218,192500,540573470,8540,8540,8540,8540,0
|
|
20241218,192400,540573470,8540,8540,8540,8540,0
|
|
20241218,192300,540573470,8540,8540,8540,8540,0
|
|
20241218,192200,540573470,8540,8540,8540,8540,0
|
|
20241218,192100,540573470,8540,8540,8540,8540,0
|
|
20241218,192000,540573470,8540,8540,8540,8540,0
|
|
20241218,191900,540573470,8540,8540,8540,8540,0
|
|
20241218,191800,540573470,8540,8540,8540,8540,0
|
|
20241218,191700,540573470,8540,8540,8540,8540,0
|
|
20241218,191600,540573470,8540,8540,8540,8540,0
|
|
20241218,191500,540573470,8540,8540,8540,8540,913
|
|
20241218,191400,540573470,8540,8540,8540,8540,0
|
|
20241218,191300,540573470,8540,8540,8540,8540,0
|
|
20241218,191200,540573470,8540,8540,8540,8540,0
|
|
20241218,191100,540573470,8540,8540,8540,8540,0
|
|
20241218,191000,540573470,8540,8540,8540,8540,0
|
|
20241218,190900,540573470,8540,8540,8540,8540,0
|
|
20241218,190800,540573470,8540,8540,8540,8540,0
|
|
20241218,190700,540573470,8540,8540,8540,8540,0
|
|
20241218,190600,540573470,8540,8540,8540,8540,0
|
|
20241218,190500,540573470,8540,8540,8540,8540,0
|
|
20241218,190400,540573470,8540,8540,8540,8540,0
|
|
20241218,190300,540573470,8540,8540,8540,8540,0
|
|
20241218,190200,540573470,8540,8540,8540,8540,0
|
|
20241218,190100,540573470,8540,8540,8540,8540,0
|
|
20241218,190000,540573470,8540,8540,8540,8540,0
|
|
20241218,185900,540573470,8540,8540,8540,8540,0
|
|
20241218,185800,540573470,8540,8540,8540,8540,0
|
|
20241218,185700,540573470,8540,8540,8540,8540,0
|
|
20241218,185600,540573470,8540,8540,8540,8540,0
|
|
20241218,185500,540573470,8540,8540,8540,8540,0
|
|
20241218,185400,540573470,8540,8540,8540,8540,0
|
|
20241218,185300,540573470,8540,8540,8540,8540,0
|
|
20241218,185200,540573470,8540,8540,8540,8540,0
|
|
20241218,185100,540573470,8540,8540,8540,8540,0
|
|
20241218,185000,540573470,8540,8540,8540,8540,0
|
|
20241218,184900,540573470,8540,8540,8540,8540,0
|
|
20241218,184800,540573470,8540,8540,8540,8540,0
|
|
20241218,184700,540573470,8540,8540,8540,8540,0
|
|
20241218,184600,540573470,8540,8540,8540,8540,0
|
|
20241218,184500,540573470,8540,8540,8540,8540,913
|
|
20241218,184400,540573470,8540,8540,8540,8540,0
|
|
20241218,184300,540573470,8540,8540,8540,8540,0
|
|
20241218,184200,540573470,8540,8540,8540,8540,0
|
|
20241218,184100,540573470,8540,8540,8540,8540,0
|
|
20241218,184000,540573470,8540,8540,8540,8540,0
|
|
20241218,183900,540573470,8540,8540,8540,8540,0
|
|
20241218,183800,540573470,8540,8540,8540,8540,0
|
|
20241218,183700,540573470,8540,8540,8540,8540,0
|
|
20241218,183600,540573470,8540,8540,8540,8540,0
|
|
20241218,183500,540573470,8540,8540,8540,8540,0
|
|
20241218,183400,540573470,8540,8540,8540,8540,0
|
|
20241218,183300,540573470,8540,8540,8540,8540,0
|
|
20241218,183200,540573470,8540,8540,8540,8540,0
|
|
20241218,183100,540573470,8540,8540,8540,8540,0
|
|
20241218,183000,540573470,8540,8540,8540,8540,0
|
|
20241218,182900,540573470,8540,8540,8540,8540,0
|
|
20241218,182800,540573470,8540,8540,8540,8540,0
|
|
20241218,182700,540573470,8540,8540,8540,8540,0
|
|
20241218,182600,540573470,8540,8540,8540,8540,0
|
|
20241218,182500,540573470,8540,8540,8540,8540,0
|
|
20241218,182400,540573470,8540,8540,8540,8540,0
|
|
20241218,182300,540573470,8540,8540,8540,8540,0
|
|
20241218,182200,540573470,8540,8540,8540,8540,0
|
|
20241218,182100,540573470,8540,8540,8540,8540,0
|
|
20241218,182000,540573470,8540,8540,8540,8540,0
|
|
20241218,181900,540573470,8540,8540,8540,8540,0
|
|
20241218,181800,540573470,8540,8540,8540,8540,0
|
|
20241218,181700,540573470,8540,8540,8540,8540,0
|
|
20241218,181600,540573470,8540,8540,8540,8540,0
|
|
20241218,181500,540573470,8540,8540,8540,8540,913
|
|
20241218,181400,540573470,8540,8540,8540,8540,0
|
|
20241218,181300,540573470,8540,8540,8540,8540,0
|
|
20241218,181200,540573470,8540,8540,8540,8540,0
|
|
20241218,181100,540573470,8540,8540,8540,8540,0
|
|
20241218,181000,540573470,8540,8540,8540,8540,0
|
|
20241218,180900,540573470,8540,8540,8540,8540,0
|
|
20241218,180800,540573470,8540,8540,8540,8540,0
|
|
20241218,180700,540573470,8540,8540,8540,8540,0
|
|
20241218,180600,540573470,8540,8540,8540,8540,0
|
|
20241218,180500,540573470,8540,8540,8540,8540,0
|
|
20241218,180400,540573470,8540,8540,8540,8540,0
|
|
20241218,180300,540573470,8540,8540,8540,8540,0
|
|
20241218,180200,540573470,8540,8540,8540,8540,0
|
|
20241218,180100,540573470,8540,8540,8540,8540,0
|
|
20241218,180000,540573470,8540,8540,8540,8540,0
|
|
20241218,175900,540573470,8540,8540,8540,8540,0
|
|
20241218,175800,540573470,8540,8540,8540,8540,0
|
|
20241218,175700,540573470,8540,8540,8540,8540,0
|
|
20241218,175600,540573470,8540,8540,8540,8540,0
|
|
20241218,175500,540573470,8540,8540,8540,8540,0
|
|
20241218,175400,540573470,8540,8540,8540,8540,0
|
|
20241218,175300,540573470,8540,8540,8540,8540,0
|
|
20241218,175200,540573470,8540,8540,8540,8540,0
|
|
20241218,175100,540573470,8540,8540,8540,8540,0
|
|
20241218,175000,540573470,8540,8540,8540,8540,0
|
|
20241218,174900,540573470,8540,8540,8540,8540,0
|
|
20241218,174800,540573470,8540,8540,8540,8540,0
|
|
20241218,174700,540573470,8540,8540,8540,8540,0
|
|
20241218,174600,540573470,8540,8540,8540,8540,0
|
|
20241218,174500,540573470,8540,8540,8540,8540,913
|
|
20241218,174400,540573470,8540,8540,8540,8540,0
|
|
20241218,174300,540573470,8540,8540,8540,8540,0
|
|
20241218,174200,540573470,8540,8540,8540,8540,0
|
|
20241218,174100,540573470,8540,8540,8540,8540,0
|
|
20241218,174000,540573470,8540,8540,8540,8540,0
|
|
20241218,173900,540573470,8540,8540,8540,8540,0
|
|
20241218,173800,540573470,8540,8540,8540,8540,0
|
|
20241218,173700,540573470,8540,8540,8540,8540,0
|
|
20241218,173600,540573470,8540,8540,8540,8540,0
|
|
20241218,173500,540573470,8540,8540,8540,8540,0
|
|
20241218,173400,540573470,8540,8540,8540,8540,0
|
|
20241218,173300,540573470,8540,8540,8540,8540,0
|
|
20241218,173200,540573470,8540,8540,8540,8540,0
|
|
20241218,173100,540573470,8540,8540,8540,8540,0
|
|
20241218,173000,540573470,8540,8540,8540,8540,0
|
|
20241218,172900,540573470,8540,8540,8540,8540,0
|
|
20241218,172800,540573470,8540,8540,8540,8540,0
|
|
20241218,172700,540573470,8540,8540,8540,8540,0
|
|
20241218,172600,540573470,8540,8540,8540,8540,0
|
|
20241218,172500,540573470,8540,8540,8540,8540,0
|
|
20241218,172400,540573470,8540,8540,8540,8540,0
|
|
20241218,172300,540573470,8540,8540,8540,8540,0
|
|
20241218,172200,540573470,8540,8540,8540,8540,0
|
|
20241218,172100,540573470,8540,8540,8540,8540,0
|
|
20241218,172000,540573470,8540,8540,8540,8540,0
|
|
20241218,171900,540573470,8540,8540,8540,8540,0
|
|
20241218,171800,540573470,8540,8540,8540,8540,0
|
|
20241218,171700,540573470,8540,8540,8540,8540,0
|
|
20241218,171600,540573470,8540,8540,8540,8540,0
|
|
20241218,171500,540573470,8540,8540,8540,8540,913
|
|
20241218,171400,540573470,8540,8540,8540,8540,0
|
|
20241218,171300,540573470,8540,8540,8540,8540,0
|
|
20241218,171200,540573470,8540,8540,8540,8540,0
|
|
20241218,171100,540573470,8540,8540,8540,8540,0
|
|
20241218,171000,540573470,8540,8540,8540,8540,0
|
|
20241218,170900,540573470,8540,8540,8540,8540,0
|
|
20241218,170800,540573470,8540,8540,8540,8540,0
|
|
20241218,170700,540573470,8540,8540,8540,8540,0
|
|
20241218,170600,540573470,8540,8540,8540,8540,0
|
|
20241218,170500,540573470,8540,8540,8540,8540,0
|
|
20241218,170400,540573470,8540,8540,8540,8540,0
|
|
20241218,170300,540573470,8540,8540,8540,8540,0
|
|
20241218,170200,540573470,8540,8540,8540,8540,0
|
|
20241218,170100,540573470,8540,8540,8540,8540,0
|
|
20241218,170000,540573470,8540,8540,8540,8540,0
|
|
20241218,165900,540573470,8540,8540,8540,8540,0
|
|
20241218,165800,540573470,8540,8540,8540,8540,0
|
|
20241218,165700,540573470,8540,8540,8540,8540,0
|
|
20241218,165600,540573470,8540,8540,8540,8540,0
|
|
20241218,165500,540573470,8540,8540,8540,8540,0
|
|
20241218,165400,540573470,8540,8540,8540,8540,0
|
|
20241218,165300,540573470,8540,8540,8540,8540,0
|
|
20241218,165200,540573470,8540,8540,8540,8540,0
|
|
20241218,165100,540573470,8540,8540,8540,8540,0
|
|
20241218,165000,540573470,8540,8540,8540,8540,0
|
|
20241218,164900,540573470,8540,8540,8540,8540,0
|
|
20241218,164800,540573470,8540,8540,8540,8540,0
|
|
20241218,164700,540573470,8540,8540,8540,8540,0
|
|
20241218,164600,540573470,8540,8540,8540,8540,0
|
|
20241218,164500,540573470,8540,8540,8540,8540,913
|
|
20241218,164400,540573470,8540,8540,8540,8540,0
|
|
20241218,164300,540573470,8540,8540,8540,8540,0
|
|
20241218,164200,540573470,8540,8540,8540,8540,0
|
|
20241218,164100,540573470,8540,8540,8540,8540,0
|
|
20241218,164000,540573470,8540,8540,8540,8540,0
|
|
20241218,163900,540573470,8540,8540,8540,8540,0
|
|
20241218,163800,540573470,8540,8540,8540,8540,0
|
|
20241218,163700,540573470,8540,8540,8540,8540,0
|
|
20241218,163600,540573470,8540,8540,8540,8540,0
|
|
20241218,163500,540573470,8540,8540,8540,8540,0
|
|
20241218,163400,540573470,8540,8540,8540,8540,0
|
|
20241218,163300,540573470,8540,8540,8540,8540,0
|
|
20241218,163200,540573470,8540,8540,8540,8540,0
|
|
20241218,163100,540573470,8540,8540,8540,8540,0
|
|
20241218,163000,540573470,8540,8540,8540,8540,0
|
|
20241218,162900,540573470,8540,8540,8540,8540,0
|
|
20241218,162800,540573470,8540,8540,8540,8540,0
|
|
20241218,162700,540573470,8540,8540,8540,8540,0
|
|
20241218,162600,540573470,8540,8540,8540,8540,0
|
|
20241218,162500,540573470,8540,8540,8540,8540,0
|
|
20241218,162400,540573470,8540,8540,8540,8540,0
|
|
20241218,162300,540573470,8540,8540,8540,8540,0
|
|
20241218,162200,540573470,8540,8540,8540,8540,0
|
|
20241218,162100,540573470,8540,8540,8540,8540,0
|
|
20241218,162000,540573470,8540,8540,8540,8540,0
|
|
20241218,161900,540573470,8540,8540,8540,8540,0
|
|
20241218,161800,540573470,8540,8540,8540,8540,0
|
|
20241218,161700,540573470,8540,8540,8540,8540,0
|
|
20241218,161600,540573470,8540,8540,8540,8540,0
|
|
20241218,161500,540573470,8540,8540,8540,8540,913
|
|
20241218,161400,540573470,8540,8540,8540,8540,0
|
|
20241218,161300,540573470,8540,8540,8540,8540,0
|
|
20241218,161200,540573470,8540,8540,8540,8540,0
|
|
20241218,161100,540573470,8540,8540,8540,8540,0
|
|
20241218,161000,540573470,8540,8540,8540,8540,0
|
|
20241218,160900,540573470,8540,8540,8540,8540,0
|
|
20241218,160800,540573470,8540,8540,8540,8540,0
|
|
20241218,160700,540573470,8540,8540,8540,8540,0
|
|
20241218,160600,540573470,8540,8540,8540,8540,0
|
|
20241218,160500,540573470,8540,8540,8540,8540,0
|
|
20241218,160400,540573470,8540,8540,8540,8540,0
|
|
20241218,160300,540573470,8540,8540,8540,8540,0
|
|
20241218,160200,540573470,8540,8540,8540,8540,0
|
|
20241218,160100,540573470,8540,8540,8540,8540,0
|
|
20241218,160000,540573470,8540,8540,8540,8540,0
|
|
20241218,155900,540573470,8540,8540,8540,8540,0
|
|
20241218,155800,540573470,8540,8540,8540,8540,0
|
|
20241218,155700,540573470,8540,8540,8540,8540,0
|
|
20241218,155600,540573470,8540,8540,8540,8540,0
|
|
20241218,155500,540573470,8540,8540,8540,8540,0
|
|
20241218,155400,540573470,8540,8540,8540,8540,0
|
|
20241218,155300,540573470,8540,8540,8540,8540,0
|
|
20241218,155200,540573470,8540,8540,8540,8540,0
|
|
20241218,155100,540573470,8540,8540,8540,8540,0
|
|
20241218,155000,540573470,8540,8540,8540,8540,0
|
|
20241218,154900,540573470,8540,8540,8540,8540,0
|
|
20241218,154800,540573470,8540,8540,8540,8540,0
|
|
20241218,154700,540573470,8540,8540,8540,8540,0
|
|
20241218,154600,540573470,8540,8540,8540,8540,0
|
|
20241218,154500,540573470,8540,8540,8540,8540,913
|
|
20241218,154400,540573470,8540,8540,8540,8540,0
|
|
20241218,154300,540573470,8540,8540,8540,8540,0
|
|
20241218,154200,540573470,8540,8540,8540,8540,0
|
|
20241218,154100,540573470,8540,8540,8540,8540,0
|
|
20241218,154000,540573470,8540,8540,8540,8540,0
|
|
20241218,153900,540573470,8540,8540,8540,8540,0
|
|
20241218,153800,540573470,8540,8540,8540,8540,0
|
|
20241218,153700,540573470,8540,8540,8540,8540,0
|
|
20241218,153600,540573470,8540,8540,8540,8540,0
|
|
20241218,153500,540573470,8540,8540,8540,8540,0
|
|
20241218,153400,540573470,8540,8540,8540,8540,0
|
|
20241218,153300,540573470,8540,8540,8540,8540,0
|
|
20241218,153200,540573470,8540,8540,8540,8540,0
|
|
20241218,153100,540573470,8540,8540,8540,8540,0
|
|
20241218,153000,540573470,8540,8540,8540,8540,913
|
|
20241218,152900,532776450,8590,8590,8590,8590,0
|
|
20241218,152800,532776450,8590,8590,8590,8590,0
|
|
20241218,152700,532776450,8590,8590,8590,8590,0
|
|
20241218,152600,532776450,8590,8590,8590,8590,0
|
|
20241218,152500,532776450,8590,8590,8590,8590,0
|
|
20241218,152400,532776450,8590,8590,8590,8590,0
|
|
20241218,152300,532776450,8590,8590,8590,8590,0
|
|
20241218,152200,532776450,8590,8590,8590,8590,0
|
|
20241218,152100,532776450,8590,8590,8590,8590,0
|
|
20241218,152000,532776450,8590,8590,8590,8590,0
|
|
20241218,151900,532776450,8590,8580,8590,8580,16
|
|
20241218,151800,532639140,8550,8540,8550,8540,149
|
|
20241218,151700,531366090,8540,8540,8540,8540,67
|
|
20241218,151600,530793910,8540,8540,8540,8540,6
|
|
20241218,151500,530742670,8540,8540,8540,8540,12
|
|
20241218,151400,530640190,8540,8540,8540,8540,0
|
|
20241218,151300,530640190,8540,8590,8590,8540,393
|
|
20241218,151200,527279900,8550,8550,8550,8550,12
|
|
20241218,151100,527177300,8600,8570,8600,8550,61
|
|
20241218,151000,526655640,8600,8600,8600,8590,200
|
|
20241218,150900,524936520,8600,8590,8600,8590,3
|
|
20241218,150800,524910740,8550,8600,8600,8550,25
|
|
20241218,150700,524696290,8560,8560,8560,8560,21
|
|
20241218,150600,524516530,8600,8600,8600,8600,10
|
|
20241218,150500,524430530,8600,8600,8600,8600,0
|
|
20241218,150400,524430530,8600,8600,8600,8600,0
|
|
20241218,150300,524430530,8600,8600,8600,8600,31
|
|
20241218,150200,524163930,8600,8600,8600,8600,0
|
|
20241218,150100,524163930,8600,8560,8600,8560,4
|
|
20241218,150000,524129610,8580,8600,8600,8580,111
|
|
20241218,145900,523177000,8580,8580,8600,8580,111
|
|
20241218,145800,522224600,8580,8580,8580,8580,40
|
|
20241218,145700,521881400,8560,8560,8560,8560,0
|
|
20241218,145600,521881400,8560,8560,8560,8560,0
|
|
20241218,145500,521881400,8560,8560,8560,8560,4
|
|
20241218,145400,521847160,8560,8570,8570,8560,51
|
|
20241218,145300,521410590,8560,8560,8560,8560,27
|
|
20241218,145200,521179470,8580,8580,8580,8580,0
|
|
20241218,145100,521179470,8580,8580,8580,8580,0
|
|
20241218,145000,521179470,8580,8580,8580,8580,0
|
|
20241218,144900,521179470,8580,8570,8580,8570,3
|
|
20241218,144800,521153750,8560,8560,8560,8560,22
|
|
20241218,144700,520965430,8580,8580,8580,8580,0
|
|
20241218,144600,520965430,8580,8560,8580,8560,56
|
|
20241218,144500,520486050,8560,8560,8560,8560,31
|
|
20241218,144400,520220690,8560,8560,8560,8560,30
|
|
20241218,144300,519963890,8560,8570,8570,8560,10
|
|
20241218,144200,519878280,8580,8580,8580,8580,1
|
|
20241218,144100,519869700,8600,8600,8600,8600,3
|
|
20241218,144000,519843900,8600,8600,8600,8600,1
|
|
20241218,143900,519835300,8570,8620,8620,8570,2
|
|
20241218,143800,519818110,8600,8570,8600,8570,13
|
|
20241218,143700,519706460,8620,8620,8620,8620,0
|
|
20241218,143600,519706460,8620,8610,8620,8610,63
|
|
20241218,143500,519164020,8620,8620,8620,8620,0
|
|
20241218,143400,519164020,8620,8620,8620,8620,0
|
|
20241218,143300,519164020,8620,8620,8620,8620,2
|
|
20241218,143200,519146780,8620,8560,8620,8560,2
|
|
20241218,143100,519129600,8620,8620,8620,8620,1
|
|
20241218,143000,519120980,8620,8620,8620,8620,0
|
|
20241218,142900,519120980,8620,8620,8620,8620,1
|
|
20241218,142800,519112360,8570,8580,8580,8570,40
|
|
20241218,142700,518769200,8640,8640,8640,8640,0
|
|
20241218,142600,518769200,8640,8600,8640,8600,36
|
|
20241218,142500,518459560,8600,8580,8600,8580,2
|
|
20241218,142400,518442380,8580,8580,8580,8580,0
|
|
20241218,142300,518442380,8580,8580,8580,8580,169
|
|
20241218,142200,516992360,8580,8570,8600,8570,326
|
|
20241218,142100,514195020,8640,8650,8650,8550,495
|
|
20241218,142000,509948460,8650,8660,8660,8650,25
|
|
20241218,141900,509732150,8660,8660,8660,8660,0
|
|
20241218,141800,509732150,8660,8660,8660,8660,4
|
|
20241218,141700,509697510,8690,8690,8690,8690,0
|
|
20241218,141600,509697510,8690,8690,8690,8690,120
|
|
20241218,141500,508654710,8690,8690,8690,8690,4
|
|
20241218,141400,508619950,8690,8690,8690,8690,0
|
|
20241218,141300,508619950,8690,8690,8690,8690,1
|
|
20241218,141200,508611260,8650,8660,8660,8650,45
|
|
20241218,141100,508221640,8710,8680,8720,8680,46
|
|
20241218,141000,507822140,8720,8720,8720,8720,0
|
|
20241218,140900,507822140,8720,8710,8720,8650,103
|
|
20241218,140800,506924130,8720,8690,8720,8690,502
|
|
20241218,140700,502556750,8700,8700,8700,8700,0
|
|
20241218,140600,502556750,8700,8700,8700,8700,0
|
|
20241218,140500,502556750,8700,8690,8700,8690,262
|
|
20241218,140400,500277780,8690,8690,8690,8690,114
|
|
20241218,140300,499287120,8690,8690,8690,8690,0
|
|
20241218,140200,499287120,8690,8630,8690,8580,121
|
|
20241218,140100,498245070,8700,8700,8700,8700,0
|
|
20241218,140000,498245070,8700,8610,8700,8610,506
|
|
20241218,135900,493844450,8610,8610,8610,8610,44
|
|
20241218,135800,493465610,8660,8660,8660,8660,6
|
|
20241218,135700,493413650,8700,8700,8700,8700,0
|
|
20241218,135600,493413650,8700,8680,8700,8680,60
|
|
20241218,135500,492891730,8590,8700,8700,8590,52
|
|
20241218,135400,492444780,8700,8650,8700,8650,1013
|
|
20241218,135300,483643790,8600,8600,8600,8600,120
|
|
20241218,135200,482611790,8660,8660,8660,8660,86
|
|
20241218,135100,481867030,8660,8660,8660,8660,1
|
|
20241218,135000,481858370,8660,8590,8660,8590,13
|
|
20241218,134900,481746630,8670,8660,8670,8660,3
|
|
20241218,134800,481720640,8650,8650,8650,8650,100
|
|
20241218,134700,480855640,8670,8670,8670,8670,0
|
|
20241218,134600,480855640,8670,8670,8670,8670,0
|
|
20241218,134500,480855640,8670,8670,8670,8670,74
|
|
20241218,134400,480214060,8670,8670,8700,8670,1601
|
|
20241218,134300,466300410,8660,8630,8660,8630,193
|
|
20241218,134200,464631990,8620,8620,8620,8600,520
|
|
20241218,134100,460159100,8620,8610,8620,8610,76
|
|
20241218,134000,459504310,8600,8590,8600,8590,351
|
|
20241218,133900,456485950,8590,8550,8590,8550,3
|
|
20241218,133800,456460260,8600,8600,8600,8600,19
|
|
20241218,133700,456296860,8610,8610,8610,8610,0
|
|
20241218,133600,456296860,8610,8550,8610,8550,17
|
|
20241218,133500,456151400,8610,8550,8610,8550,507
|
|
20241218,133400,451816430,8550,8550,8550,8550,1
|
|
20241218,133300,451807880,8620,8620,8620,8620,0
|
|
20241218,133200,451807880,8620,8620,8620,8620,0
|
|
20241218,133100,451807880,8620,8620,8620,8620,0
|
|
20241218,133000,451807880,8620,8650,8650,8520,704
|
|
20241218,132900,445759240,8640,8640,8640,8640,12
|
|
20241218,132800,445655560,8650,8660,8660,8650,13
|
|
20241218,132700,445543070,8660,8650,8660,8650,9
|
|
20241218,132600,445465210,8660,8650,8660,8650,20
|
|
20241218,132500,445292020,8660,8660,8660,8660,65
|
|
20241218,132400,444729120,8660,8650,8660,8650,60
|
|
20241218,132300,444209970,8640,8640,8640,8640,2
|
|
20241218,132200,444192690,8640,8630,8650,8630,82
|
|
20241218,132100,443483910,8630,8630,8630,8630,3
|
|
20241218,132000,443458020,8630,8560,8630,8560,937
|
|
20241218,131900,435402580,8550,8550,8550,8550,0
|
|
20241218,131800,435402580,8550,8540,8550,8540,42
|
|
20241218,131700,435043510,8550,8550,8550,8550,0
|
|
20241218,131600,435043510,8550,8550,8550,8550,200
|
|
20241218,131500,433333510,8530,8530,8530,8530,0
|
|
20241218,131400,433333510,8530,8530,8530,8530,0
|
|
20241218,131300,433333510,8530,8530,8530,8530,0
|
|
20241218,131200,433333510,8530,8530,8530,8530,10
|
|
20241218,131100,433248210,8530,8530,8530,8530,0
|
|
20241218,131000,433248210,8530,8530,8530,8530,0
|
|
20241218,130900,433248210,8530,8530,8530,8530,38
|
|
20241218,130800,432924070,8530,8530,8530,8530,0
|
|
20241218,130700,432924070,8530,8530,8530,8530,1
|
|
20241218,130600,432915540,8530,8530,8530,8530,0
|
|
20241218,130500,432915540,8530,8530,8530,8530,0
|
|
20241218,130400,432915540,8530,8510,8530,8510,12
|
|
20241218,130300,432813380,8500,8520,8520,8500,830
|
|
20241218,130200,425757350,8530,8530,8530,8530,0
|
|
20241218,130100,425757350,8530,8530,8530,8530,2
|
|
20241218,130000,425740290,8530,8530,8530,8530,1
|
|
20241218,125900,425731760,8550,8550,8550,8550,0
|
|
20241218,125800,425731760,8550,8550,8550,8540,8
|
|
20241218,125700,425663390,8520,8520,8520,8520,0
|
|
20241218,125600,425663390,8520,8520,8520,8520,0
|
|
20241218,125500,425663390,8520,8520,8520,8520,15
|
|
20241218,125400,425535590,8520,8520,8520,8520,3
|
|
20241218,125300,425510030,8510,8510,8510,8510,0
|
|
20241218,125200,425510030,8510,8510,8510,8510,1
|
|
20241218,125100,425501520,8550,8550,8550,8550,1
|
|
20241218,125000,425492970,8550,8520,8550,8520,23
|
|
20241218,124900,425296760,8490,8510,8510,8490,300
|
|
20241218,124800,422749520,8500,8510,8510,8500,50
|
|
20241218,124700,422324470,8500,8500,8500,8500,1
|
|
20241218,124600,422315970,8500,8500,8500,8500,40
|
|
20241218,124500,421975970,8500,8500,8500,8500,236
|
|
20241218,124400,419969970,8510,8510,8510,8510,96
|
|
20241218,124300,419153010,8530,8530,8530,8530,69
|
|
20241218,124200,418564440,8530,8530,8530,8530,0
|
|
20241218,124100,418564440,8530,8530,8530,8530,36
|
|
20241218,124000,418257360,8540,8550,8550,8540,20
|
|
20241218,123900,418086500,8560,8560,8560,8560,0
|
|
20241218,123800,418086500,8560,8560,8560,8560,0
|
|
20241218,123700,418086500,8560,8560,8560,8560,0
|
|
20241218,123600,418086500,8560,8560,8560,8560,0
|
|
20241218,123500,418086500,8560,8560,8560,8560,30
|
|
20241218,123400,417829700,8560,8560,8560,8560,0
|
|
20241218,123300,417829700,8560,8560,8560,8560,0
|
|
20241218,123200,417829700,8560,8560,8560,8560,120
|
|
20241218,123100,416802500,8560,8560,8560,8560,0
|
|
20241218,123000,416802500,8560,8560,8560,8560,1
|
|
20241218,122900,416793940,8590,8590,8590,8590,0
|
|
20241218,122800,416793940,8590,8590,8590,8590,0
|
|
20241218,122700,416793940,8590,8590,8590,8590,0
|
|
20241218,122600,416793940,8590,8590,8590,8590,1
|
|
20241218,122500,416785350,8600,8600,8600,8600,0
|
|
20241218,122400,416785350,8600,8600,8600,8600,1
|
|
20241218,122300,416776750,8600,8600,8600,8600,0
|
|
20241218,122200,416776750,8600,8600,8600,8600,0
|
|
20241218,122100,416776750,8600,8600,8600,8600,0
|
|
20241218,122000,416776750,8600,8600,8600,8600,0
|
|
20241218,121900,416776750,8600,8600,8600,8600,11
|
|
20241218,121800,416682150,8600,8590,8600,8590,49
|
|
20241218,121700,416260770,8600,8600,8600,8600,1
|
|
20241218,121600,416252170,8590,8590,8590,8590,0
|
|
20241218,121500,416252170,8590,8590,8590,8590,1
|
|
20241218,121400,416243580,8610,8610,8610,8610,0
|
|
20241218,121300,416243580,8610,8610,8610,8610,0
|
|
20241218,121200,416243580,8610,8610,8610,8610,0
|
|
20241218,121100,416243580,8610,8610,8610,8610,0
|
|
20241218,121000,416243580,8610,8610,8610,8610,0
|
|
20241218,120900,416243580,8610,8610,8610,8610,0
|
|
20241218,120800,416243580,8610,8610,8610,8610,37
|
|
20241218,120700,415925010,8610,8590,8610,8590,152
|
|
20241218,120600,414619300,8600,8600,8600,8600,0
|
|
20241218,120500,414619300,8600,8600,8600,8600,31
|
|
20241218,120400,414352700,8590,8590,8590,8590,273
|
|
20241218,120300,412007630,8590,8590,8590,8590,20
|
|
20241218,120200,411835830,8590,8580,8590,8580,301
|
|
20241218,120100,409252740,8590,8590,8590,8590,0
|
|
20241218,120000,409252740,8590,8590,8590,8590,1
|
|
20241218,115900,409244150,8590,8520,8590,8500,644
|
|
20241218,115800,403763210,8530,8530,8530,8530,22
|
|
20241218,115700,403575550,8520,8520,8520,8520,1
|
|
20241218,115600,403567030,8590,8590,8590,8590,0
|
|
20241218,115500,403567030,8590,8590,8590,8590,2
|
|
20241218,115400,403549850,8590,8590,8590,8590,50
|
|
20241218,115300,403120350,8590,8560,8590,8510,19
|
|
20241218,115200,402958000,8600,8600,8600,8600,0
|
|
20241218,115100,402958000,8600,8600,8600,8600,0
|
|
20241218,115000,402958000,8600,8600,8600,8570,5
|
|
20241218,114900,402915060,8600,8600,8600,8600,0
|
|
20241218,114800,402915060,8600,8590,8600,8590,147
|
|
20241218,114700,401652020,8600,8600,8600,8600,0
|
|
20241218,114600,401652020,8600,8560,8600,8560,182
|
|
20241218,114500,400093160,8560,8560,8560,8560,10
|
|
20241218,114400,400007560,8560,8560,8560,8560,0
|
|
20241218,114300,400007560,8560,8560,8560,8560,20
|
|
20241218,114200,399836360,8570,8570,8570,8570,31
|
|
20241218,114100,399570690,8550,8520,8550,8520,17
|
|
20241218,114000,399425650,8520,8520,8520,8520,10
|
|
20241218,113900,399340450,8530,8530,8530,8530,0
|
|
20241218,113800,399340450,8530,8530,8540,8530,470
|
|
20241218,113700,395331250,8570,8570,8570,8570,0
|
|
20241218,113600,395331250,8570,8570,8570,8570,0
|
|
20241218,113500,395331250,8570,8570,8570,8570,3
|
|
20241218,113400,395305540,8570,8560,8570,8560,17
|
|
20241218,113300,395159910,8580,8580,8580,8580,0
|
|
20241218,113200,395159910,8580,8560,8580,8560,306
|
|
20241218,113100,392537500,8430,8560,8560,8430,504
|
|
20241218,113000,388256560,8560,8560,8560,8560,0
|
|
20241218,112900,388256560,8560,8560,8560,8560,1
|
|
20241218,112800,388248000,8570,8570,8580,8570,21
|
|
20241218,112700,388067840,8580,8580,8580,8580,0
|
|
20241218,112600,388067840,8580,8540,8580,8530,118
|
|
20241218,112500,387060290,8540,8540,8540,8540,9
|
|
20241218,112400,386983430,8530,8530,8530,8530,1
|
|
20241218,112300,386974900,8590,8590,8590,8590,0
|
|
20241218,112200,386974900,8590,8590,8590,8590,12
|
|
20241218,112100,386871820,8600,8600,8600,8600,10
|
|
20241218,112000,386785820,8600,8600,8600,8600,2
|
|
20241218,111900,386768620,8530,8590,8600,8530,33
|
|
20241218,111800,386485500,8530,8600,8600,8530,65
|
|
20241218,111700,385927550,8600,8550,8600,8550,1084
|
|
20241218,111600,376638170,8560,8560,8560,8560,50
|
|
20241218,111500,376210170,8560,8540,8560,8540,458
|
|
20241218,111400,372290080,8550,8540,8550,8540,96
|
|
20241218,111300,371469600,8530,8520,8530,8520,195
|
|
20241218,111200,369806770,8510,8510,8510,8510,0
|
|
20241218,111100,369806770,8510,8510,8510,8510,0
|
|
20241218,111000,369806770,8510,8500,8510,8500,28
|
|
20241218,110900,369568510,8510,8510,8510,8510,0
|
|
20241218,110800,369568510,8510,8510,8510,8510,0
|
|
20241218,110700,369568510,8510,8510,8510,8510,0
|
|
20241218,110600,369568510,8510,8510,8510,8510,0
|
|
20241218,110500,369568510,8510,8510,8510,8510,400
|
|
20241218,110400,366164510,8510,8510,8510,8510,500
|
|
20241218,110300,361909510,8520,8520,8520,8520,0
|
|
20241218,110200,361909510,8520,8520,8520,8520,0
|
|
20241218,110100,361909510,8520,8520,8520,8520,0
|
|
20241218,110000,361909510,8520,8520,8520,8510,653
|
|
20241218,105900,356345970,8520,8480,8520,8480,500
|
|
20241218,105800,352087290,8480,8460,8480,8460,281
|
|
20241218,105700,349708840,8450,8430,8450,8430,391
|
|
20241218,105600,346407310,8430,8430,8430,8430,3
|
|
20241218,105500,346382020,8430,8430,8430,8430,1
|
|
20241218,105400,346373590,8420,8420,8420,8420,68
|
|
20241218,105300,345801030,8420,8420,8420,8420,1
|
|
20241218,105200,345792610,8410,8410,8410,8410,0
|
|
20241218,105100,345792610,8410,8430,8430,8410,300
|
|
20241218,105000,343265730,8440,8450,8450,8440,169
|
|
20241218,104900,341838870,8440,8460,8460,8440,121
|
|
20241218,104800,340816490,8460,8470,8470,8450,591
|
|
20241218,104700,335816960,8460,8460,8460,8460,0
|
|
20241218,104600,335816960,8460,8460,8460,8460,0
|
|
20241218,104500,335816960,8460,8480,8480,8460,270
|
|
20241218,104400,333531690,8520,8520,8520,8510,3
|
|
20241218,104300,333506140,8480,8480,8480,8480,13
|
|
20241218,104200,333395900,8520,8520,8520,8520,15
|
|
20241218,104100,333268100,8520,8520,8520,8520,0
|
|
20241218,104000,333268100,8520,8520,8520,8470,1403
|
|
20241218,103900,321339050,8510,8510,8510,8500,99
|
|
20241218,103800,320496710,8500,8500,8500,8490,150
|
|
20241218,103700,319221730,8500,8500,8500,8500,0
|
|
20241218,103600,319221730,8500,8500,8500,8500,0
|
|
20241218,103500,319221730,8500,8500,8500,8500,0
|
|
20241218,103400,319221730,8500,8500,8500,8500,0
|
|
20241218,103300,319221730,8500,8490,8500,8490,113
|
|
20241218,103200,318261260,8500,8500,8500,8500,1
|
|
20241218,103100,318252760,8510,8510,8510,8510,1
|
|
20241218,103000,318244250,8450,8450,8450,8450,136
|
|
20241218,102900,317095050,8450,8490,8490,8450,21
|
|
20241218,102800,316917520,8490,8480,8490,8470,279
|
|
20241218,102700,314552630,8490,8500,8500,8490,507
|
|
20241218,102600,310244130,8510,8510,8510,8510,9
|
|
20241218,102500,310167540,8520,8520,8520,8520,10
|
|
20241218,102400,310082340,8520,8520,8520,8520,100
|
|
20241218,102300,309230340,8520,8500,8520,8500,213
|
|
20241218,102200,307419690,8500,8510,8510,8500,700
|
|
20241218,102100,301465090,8510,8510,8510,8510,220
|
|
20241218,102000,299592890,8520,8520,8540,8520,6
|
|
20241218,101900,299541750,8510,8510,8510,8510,200
|
|
20241218,101800,297839750,8510,8510,8510,8510,3
|
|
20241218,101700,297814220,8500,8500,8500,8500,4
|
|
20241218,101600,297780220,8500,8500,8500,8500,300
|
|
20241218,101500,295230220,8500,8520,8520,8500,1364
|
|
20241218,101400,283631490,8520,8530,8530,8520,100
|
|
20241218,101300,282779480,8560,8520,8560,8520,33
|
|
20241218,101200,282498240,8520,8540,8540,8520,143
|
|
20241218,101100,281279440,8540,8550,8560,8540,402
|
|
20241218,101000,277841420,8540,8600,8600,8540,145
|
|
20241218,100900,276595800,8530,8600,8600,8530,221
|
|
20241218,100800,274710110,8530,8600,8600,8530,485
|
|
20241218,100700,270551780,8620,8620,8620,8620,106
|
|
20241218,100600,269638060,8620,8560,8620,8560,430
|
|
20241218,100500,265947800,8520,8520,8520,8520,0
|
|
20241218,100400,265947800,8520,8490,8560,8490,147
|
|
20241218,100300,264699080,8490,8620,8630,8440,1331
|
|
20241218,100200,253310170,8630,8620,8630,8620,117
|
|
20241218,100100,252301610,8630,8640,8660,8630,1795
|
|
20241218,100000,236785570,8640,8650,8650,8640,516
|
|
20241218,095900,232323570,8630,8670,8670,8620,511
|
|
20241218,095800,227916180,8680,8680,8680,8680,17
|
|
20241218,095700,227768620,8680,8680,8680,8670,81
|
|
20241218,095600,227065550,8680,8680,8680,8670,423
|
|
20241218,095500,223394990,8680,8660,8680,8660,200
|
|
20241218,095400,221660250,8650,8650,8650,8620,257
|
|
20241218,095300,219438010,8650,8660,8670,8650,1533
|
|
20241218,095200,206158200,8670,8660,8670,8640,483
|
|
20241218,095100,201976620,8650,8600,8650,8600,161
|
|
20241218,095000,200587470,8660,8630,8660,8600,1544
|
|
20241218,094900,187255330,8660,8590,8660,8590,2614
|
|
20241218,094800,164738040,8540,8540,8580,8540,518
|
|
20241218,094700,160305130,8540,8520,8540,8520,312
|
|
20241218,094600,157642170,8520,8520,8520,8520,1
|
|
20241218,094500,157633650,8520,8540,8540,8520,178
|
|
20241218,094400,156114490,8540,8530,8540,8530,443
|
|
20241218,094300,152332040,8520,8520,8540,8470,2400
|
|
20241218,094200,131851350,8520,8500,8520,8500,974
|
|
20241218,094100,123558730,8500,8500,8500,8500,44
|
|
20241218,094000,123184730,8500,8420,8500,8420,957
|
|
20241218,093900,115094100,8450,8450,8450,8450,0
|
|
20241218,093800,115094100,8450,8450,8450,8450,141
|
|
20241218,093700,113902650,8450,8450,8450,8420,2403
|
|
20241218,093600,93669300,8420,8420,8420,8420,17
|
|
20241218,093500,93526160,8450,8450,8450,8450,449
|
|
20241218,093400,89732110,8450,8450,8450,8450,53
|
|
20241218,093300,89284260,8450,8440,8450,8420,67
|
|
20241218,093200,88718460,8440,8420,8440,8420,185
|
|
20241218,093100,87157320,8420,8420,8420,8420,1108
|
|
20241218,093000,77827960,8420,8420,8420,8420,140
|
|
20241218,092900,76649160,8420,8420,8420,8410,369
|
|
20241218,092800,73543440,8410,8410,8410,8410,100
|
|
20241218,092700,72702440,8400,8410,8410,8400,56
|
|
20241218,092600,72231980,8410,8400,8410,8400,50
|
|
20241218,092500,71811610,8400,8350,8400,8350,641
|
|
20241218,092400,66432730,8290,8360,8360,8290,23
|
|
20241218,092300,66240710,8360,8360,8360,8360,0
|
|
20241218,092200,66240710,8360,8350,8360,8350,6
|
|
20241218,092100,66190560,8350,8300,8350,8280,22
|
|
20241218,092000,66008230,8340,8340,8340,8340,2
|
|
20241218,091900,65991550,8280,8280,8280,8280,7
|
|
20241218,091800,65933590,8270,8300,8300,8270,72
|
|
20241218,091700,65336540,8300,8300,8300,8300,120
|
|
20241218,091600,64340540,8340,8340,8340,8340,0
|
|
20241218,091500,64340540,8340,8350,8350,8300,63
|
|
20241218,091400,63816390,8380,8370,8380,8370,105
|
|
20241218,091300,62937490,8380,8350,8380,8340,1053
|
|
20241218,091200,54155110,8410,8350,8410,8350,884
|
|
20241218,091100,46732020,8400,8400,8400,8400,0
|
|
20241218,091000,46732020,8400,8350,8400,8350,45
|
|
20241218,090900,46356220,8400,8410,8410,8360,527
|
|
20241218,090800,41949440,8410,8360,8410,8360,1447
|
|
20241218,090700,29800490,8360,8360,8360,8360,139
|
|
20241218,090600,28638450,8360,8350,8360,8340,71
|
|
20241218,090500,28045600,8360,8360,8380,8350,526
|
|
20241218,090400,23648400,8350,8290,8360,8290,447
|
|
20241218,090300,19926890,8290,8260,8300,8260,95
|
|
20241218,090200,19139180,8220,8280,8300,8220,938
|
|
20241218,090100,11385340,8280,8310,8310,8210,178
|
|
20241218,090000,9919620,8310,8320,8320,8310,943
|