678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,201500,490769770,8650,8650,8650,8650,288
|
|
20241219,201400,490769770,8650,8650,8650,8650,0
|
|
20241219,201300,490769770,8650,8650,8650,8650,0
|
|
20241219,201200,490769770,8650,8650,8650,8650,0
|
|
20241219,201100,490769770,8650,8650,8650,8650,0
|
|
20241219,201000,490769770,8650,8650,8650,8650,0
|
|
20241219,200900,490769770,8650,8650,8650,8650,0
|
|
20241219,200800,490769770,8650,8650,8650,8650,0
|
|
20241219,200700,490769770,8650,8650,8650,8650,0
|
|
20241219,200600,490769770,8650,8650,8650,8650,0
|
|
20241219,200500,490769770,8650,8650,8650,8650,0
|
|
20241219,200400,490769770,8650,8650,8650,8650,0
|
|
20241219,200300,490769770,8650,8650,8650,8650,0
|
|
20241219,200200,490769770,8650,8650,8650,8650,0
|
|
20241219,200100,490769770,8650,8650,8650,8650,0
|
|
20241219,200000,490769770,8650,8650,8650,8650,0
|
|
20241219,195900,490769770,8650,8650,8650,8650,0
|
|
20241219,195800,490769770,8650,8650,8650,8650,0
|
|
20241219,195700,490769770,8650,8650,8650,8650,0
|
|
20241219,195600,490769770,8650,8650,8650,8650,0
|
|
20241219,195500,490769770,8650,8650,8650,8650,0
|
|
20241219,195400,490769770,8650,8650,8650,8650,0
|
|
20241219,195300,490769770,8650,8650,8650,8650,0
|
|
20241219,195200,490769770,8650,8650,8650,8650,0
|
|
20241219,195100,490769770,8650,8650,8650,8650,0
|
|
20241219,195000,490769770,8650,8650,8650,8650,0
|
|
20241219,194900,490769770,8650,8650,8650,8650,0
|
|
20241219,194800,490769770,8650,8650,8650,8650,0
|
|
20241219,194700,490769770,8650,8650,8650,8650,0
|
|
20241219,194600,490769770,8650,8650,8650,8650,0
|
|
20241219,194500,490769770,8650,8650,8650,8650,288
|
|
20241219,194400,490769770,8650,8650,8650,8650,0
|
|
20241219,194300,490769770,8650,8650,8650,8650,0
|
|
20241219,194200,490769770,8650,8650,8650,8650,0
|
|
20241219,194100,490769770,8650,8650,8650,8650,0
|
|
20241219,194000,490769770,8650,8650,8650,8650,0
|
|
20241219,193900,490769770,8650,8650,8650,8650,0
|
|
20241219,193800,490769770,8650,8650,8650,8650,0
|
|
20241219,193700,490769770,8650,8650,8650,8650,0
|
|
20241219,193600,490769770,8650,8650,8650,8650,0
|
|
20241219,193500,490769770,8650,8650,8650,8650,0
|
|
20241219,193400,490769770,8650,8650,8650,8650,0
|
|
20241219,193300,490769770,8650,8650,8650,8650,0
|
|
20241219,193200,490769770,8650,8650,8650,8650,0
|
|
20241219,193100,490769770,8650,8650,8650,8650,0
|
|
20241219,193000,490769770,8650,8650,8650,8650,0
|
|
20241219,192900,490769770,8650,8650,8650,8650,0
|
|
20241219,192800,490769770,8650,8650,8650,8650,0
|
|
20241219,192700,490769770,8650,8650,8650,8650,0
|
|
20241219,192600,490769770,8650,8650,8650,8650,0
|
|
20241219,192500,490769770,8650,8650,8650,8650,0
|
|
20241219,192400,490769770,8650,8650,8650,8650,0
|
|
20241219,192300,490769770,8650,8650,8650,8650,0
|
|
20241219,192200,490769770,8650,8650,8650,8650,0
|
|
20241219,192100,490769770,8650,8650,8650,8650,0
|
|
20241219,192000,490769770,8650,8650,8650,8650,0
|
|
20241219,191900,490769770,8650,8650,8650,8650,0
|
|
20241219,191800,490769770,8650,8650,8650,8650,0
|
|
20241219,191700,490769770,8650,8650,8650,8650,0
|
|
20241219,191600,490769770,8650,8650,8650,8650,0
|
|
20241219,191500,490769770,8650,8650,8650,8650,288
|
|
20241219,191400,490769770,8650,8650,8650,8650,0
|
|
20241219,191300,490769770,8650,8650,8650,8650,0
|
|
20241219,191200,490769770,8650,8650,8650,8650,0
|
|
20241219,191100,490769770,8650,8650,8650,8650,0
|
|
20241219,191000,490769770,8650,8650,8650,8650,0
|
|
20241219,190900,490769770,8650,8650,8650,8650,0
|
|
20241219,190800,490769770,8650,8650,8650,8650,0
|
|
20241219,190700,490769770,8650,8650,8650,8650,0
|
|
20241219,190600,490769770,8650,8650,8650,8650,0
|
|
20241219,190500,490769770,8650,8650,8650,8650,0
|
|
20241219,190400,490769770,8650,8650,8650,8650,0
|
|
20241219,190300,490769770,8650,8650,8650,8650,0
|
|
20241219,190200,490769770,8650,8650,8650,8650,0
|
|
20241219,190100,490769770,8650,8650,8650,8650,0
|
|
20241219,190000,490769770,8650,8650,8650,8650,0
|
|
20241219,185900,490769770,8650,8650,8650,8650,0
|
|
20241219,185800,490769770,8650,8650,8650,8650,0
|
|
20241219,185700,490769770,8650,8650,8650,8650,0
|
|
20241219,185600,490769770,8650,8650,8650,8650,0
|
|
20241219,185500,490769770,8650,8650,8650,8650,0
|
|
20241219,185400,490769770,8650,8650,8650,8650,0
|
|
20241219,185300,490769770,8650,8650,8650,8650,0
|
|
20241219,185200,490769770,8650,8650,8650,8650,0
|
|
20241219,185100,490769770,8650,8650,8650,8650,0
|
|
20241219,185000,490769770,8650,8650,8650,8650,0
|
|
20241219,184900,490769770,8650,8650,8650,8650,0
|
|
20241219,184800,490769770,8650,8650,8650,8650,0
|
|
20241219,184700,490769770,8650,8650,8650,8650,0
|
|
20241219,184600,490769770,8650,8650,8650,8650,0
|
|
20241219,184500,490769770,8650,8650,8650,8650,288
|
|
20241219,184400,490769770,8650,8650,8650,8650,0
|
|
20241219,184300,490769770,8650,8650,8650,8650,0
|
|
20241219,184200,490769770,8650,8650,8650,8650,0
|
|
20241219,184100,490769770,8650,8650,8650,8650,0
|
|
20241219,184000,490769770,8650,8650,8650,8650,0
|
|
20241219,183900,490769770,8650,8650,8650,8650,0
|
|
20241219,183800,490769770,8650,8650,8650,8650,0
|
|
20241219,183700,490769770,8650,8650,8650,8650,0
|
|
20241219,183600,490769770,8650,8650,8650,8650,0
|
|
20241219,183500,490769770,8650,8650,8650,8650,0
|
|
20241219,183400,490769770,8650,8650,8650,8650,0
|
|
20241219,183300,490769770,8650,8650,8650,8650,0
|
|
20241219,183200,490769770,8650,8650,8650,8650,0
|
|
20241219,183100,490769770,8650,8650,8650,8650,0
|
|
20241219,183000,490769770,8650,8650,8650,8650,0
|
|
20241219,182900,490769770,8650,8650,8650,8650,0
|
|
20241219,182800,490769770,8650,8650,8650,8650,0
|
|
20241219,182700,490769770,8650,8650,8650,8650,0
|
|
20241219,182600,490769770,8650,8650,8650,8650,0
|
|
20241219,182500,490769770,8650,8650,8650,8650,0
|
|
20241219,182400,490769770,8650,8650,8650,8650,0
|
|
20241219,182300,490769770,8650,8650,8650,8650,0
|
|
20241219,182200,490769770,8650,8650,8650,8650,0
|
|
20241219,182100,490769770,8650,8650,8650,8650,0
|
|
20241219,182000,490769770,8650,8650,8650,8650,0
|
|
20241219,181900,490769770,8650,8650,8650,8650,0
|
|
20241219,181800,490769770,8650,8650,8650,8650,0
|
|
20241219,181700,490769770,8650,8650,8650,8650,0
|
|
20241219,181600,490769770,8650,8650,8650,8650,0
|
|
20241219,181500,490769770,8650,8650,8650,8650,288
|
|
20241219,181400,490769770,8650,8650,8650,8650,0
|
|
20241219,181300,490769770,8650,8650,8650,8650,0
|
|
20241219,181200,490769770,8650,8650,8650,8650,0
|
|
20241219,181100,490769770,8650,8650,8650,8650,0
|
|
20241219,181000,490769770,8650,8650,8650,8650,0
|
|
20241219,180900,490769770,8650,8650,8650,8650,0
|
|
20241219,180800,490769770,8650,8650,8650,8650,0
|
|
20241219,180700,490769770,8650,8650,8650,8650,0
|
|
20241219,180600,490769770,8650,8650,8650,8650,0
|
|
20241219,180500,490769770,8650,8650,8650,8650,0
|
|
20241219,180400,490769770,8650,8650,8650,8650,0
|
|
20241219,180300,490769770,8650,8650,8650,8650,0
|
|
20241219,180200,490769770,8650,8650,8650,8650,0
|
|
20241219,180100,490769770,8650,8650,8650,8650,0
|
|
20241219,180000,490769770,8650,8650,8650,8650,0
|
|
20241219,175900,490769770,8650,8650,8650,8650,0
|
|
20241219,175800,490769770,8650,8650,8650,8650,0
|
|
20241219,175700,490769770,8650,8650,8650,8650,0
|
|
20241219,175600,490769770,8650,8650,8650,8650,0
|
|
20241219,175500,490769770,8650,8650,8650,8650,0
|
|
20241219,175400,490769770,8650,8650,8650,8650,0
|
|
20241219,175300,490769770,8650,8650,8650,8650,0
|
|
20241219,175200,490769770,8650,8650,8650,8650,0
|
|
20241219,175100,490769770,8650,8650,8650,8650,0
|
|
20241219,175000,490769770,8650,8650,8650,8650,0
|
|
20241219,174900,490769770,8650,8650,8650,8650,0
|
|
20241219,174800,490769770,8650,8650,8650,8650,0
|
|
20241219,174700,490769770,8650,8650,8650,8650,0
|
|
20241219,174600,490769770,8650,8650,8650,8650,0
|
|
20241219,174500,490769770,8650,8650,8650,8650,288
|
|
20241219,174400,490769770,8650,8650,8650,8650,0
|
|
20241219,174300,490769770,8650,8650,8650,8650,0
|
|
20241219,174200,490769770,8650,8650,8650,8650,0
|
|
20241219,174100,490769770,8650,8650,8650,8650,0
|
|
20241219,174000,490769770,8650,8650,8650,8650,0
|
|
20241219,173900,490769770,8650,8650,8650,8650,0
|
|
20241219,173800,490769770,8650,8650,8650,8650,0
|
|
20241219,173700,490769770,8650,8650,8650,8650,0
|
|
20241219,173600,490769770,8650,8650,8650,8650,0
|
|
20241219,173500,490769770,8650,8650,8650,8650,0
|
|
20241219,173400,490769770,8650,8650,8650,8650,0
|
|
20241219,173300,490769770,8650,8650,8650,8650,0
|
|
20241219,173200,490769770,8650,8650,8650,8650,0
|
|
20241219,173100,490769770,8650,8650,8650,8650,0
|
|
20241219,173000,490769770,8650,8650,8650,8650,0
|
|
20241219,172900,490769770,8650,8650,8650,8650,0
|
|
20241219,172800,490769770,8650,8650,8650,8650,0
|
|
20241219,172700,490769770,8650,8650,8650,8650,0
|
|
20241219,172600,490769770,8650,8650,8650,8650,0
|
|
20241219,172500,490769770,8650,8650,8650,8650,0
|
|
20241219,172400,490769770,8650,8650,8650,8650,0
|
|
20241219,172300,490769770,8650,8650,8650,8650,0
|
|
20241219,172200,490769770,8650,8650,8650,8650,0
|
|
20241219,172100,490769770,8650,8650,8650,8650,0
|
|
20241219,172000,490769770,8650,8650,8650,8650,0
|
|
20241219,171900,490769770,8650,8650,8650,8650,0
|
|
20241219,171800,490769770,8650,8650,8650,8650,0
|
|
20241219,171700,490769770,8650,8650,8650,8650,0
|
|
20241219,171600,490769770,8650,8650,8650,8650,0
|
|
20241219,171500,490769770,8650,8650,8650,8650,288
|
|
20241219,171400,490769770,8650,8650,8650,8650,0
|
|
20241219,171300,490769770,8650,8650,8650,8650,0
|
|
20241219,171200,490769770,8650,8650,8650,8650,0
|
|
20241219,171100,490769770,8650,8650,8650,8650,0
|
|
20241219,171000,490769770,8650,8650,8650,8650,0
|
|
20241219,170900,490769770,8650,8650,8650,8650,0
|
|
20241219,170800,490769770,8650,8650,8650,8650,0
|
|
20241219,170700,490769770,8650,8650,8650,8650,0
|
|
20241219,170600,490769770,8650,8650,8650,8650,0
|
|
20241219,170500,490769770,8650,8650,8650,8650,0
|
|
20241219,170400,490769770,8650,8650,8650,8650,0
|
|
20241219,170300,490769770,8650,8650,8650,8650,0
|
|
20241219,170200,490769770,8650,8650,8650,8650,0
|
|
20241219,170100,490769770,8650,8650,8650,8650,0
|
|
20241219,170000,490769770,8650,8650,8650,8650,0
|
|
20241219,165900,490769770,8650,8650,8650,8650,0
|
|
20241219,165800,490769770,8650,8650,8650,8650,0
|
|
20241219,165700,490769770,8650,8650,8650,8650,0
|
|
20241219,165600,490769770,8650,8650,8650,8650,0
|
|
20241219,165500,490769770,8650,8650,8650,8650,0
|
|
20241219,165400,490769770,8650,8650,8650,8650,0
|
|
20241219,165300,490769770,8650,8650,8650,8650,0
|
|
20241219,165200,490769770,8650,8650,8650,8650,0
|
|
20241219,165100,490769770,8650,8650,8650,8650,0
|
|
20241219,165000,490769770,8650,8650,8650,8650,0
|
|
20241219,164900,490769770,8650,8650,8650,8650,0
|
|
20241219,164800,490769770,8650,8650,8650,8650,0
|
|
20241219,164700,490769770,8650,8650,8650,8650,0
|
|
20241219,164600,490769770,8650,8650,8650,8650,0
|
|
20241219,164500,490769770,8650,8650,8650,8650,288
|
|
20241219,164400,490769770,8650,8650,8650,8650,0
|
|
20241219,164300,490769770,8650,8650,8650,8650,0
|
|
20241219,164200,490769770,8650,8650,8650,8650,0
|
|
20241219,164100,490769770,8650,8650,8650,8650,0
|
|
20241219,164000,490769770,8650,8650,8650,8650,0
|
|
20241219,163900,490769770,8650,8650,8650,8650,0
|
|
20241219,163800,490769770,8650,8650,8650,8650,0
|
|
20241219,163700,490769770,8650,8650,8650,8650,0
|
|
20241219,163600,490769770,8650,8650,8650,8650,0
|
|
20241219,163500,490769770,8650,8650,8650,8650,0
|
|
20241219,163400,490769770,8650,8650,8650,8650,0
|
|
20241219,163300,490769770,8650,8650,8650,8650,0
|
|
20241219,163200,490769770,8650,8650,8650,8650,0
|
|
20241219,163100,490769770,8650,8650,8650,8650,0
|
|
20241219,163000,490769770,8650,8650,8650,8650,0
|
|
20241219,162900,490769770,8650,8650,8650,8650,0
|
|
20241219,162800,490769770,8650,8650,8650,8650,0
|
|
20241219,162700,490769770,8650,8650,8650,8650,0
|
|
20241219,162600,490769770,8650,8650,8650,8650,0
|
|
20241219,162500,490769770,8650,8650,8650,8650,0
|
|
20241219,162400,490769770,8650,8650,8650,8650,0
|
|
20241219,162300,490769770,8650,8650,8650,8650,0
|
|
20241219,162200,490769770,8650,8650,8650,8650,0
|
|
20241219,162100,490769770,8650,8650,8650,8650,0
|
|
20241219,162000,490769770,8650,8650,8650,8650,0
|
|
20241219,161900,490769770,8650,8650,8650,8650,0
|
|
20241219,161800,490769770,8650,8650,8650,8650,0
|
|
20241219,161700,490769770,8650,8650,8650,8650,0
|
|
20241219,161600,490769770,8650,8650,8650,8650,0
|
|
20241219,161500,490769770,8650,8650,8650,8650,288
|
|
20241219,161400,490769770,8650,8650,8650,8650,0
|
|
20241219,161300,490769770,8650,8650,8650,8650,0
|
|
20241219,161200,490769770,8650,8650,8650,8650,0
|
|
20241219,161100,490769770,8650,8650,8650,8650,0
|
|
20241219,161000,490769770,8650,8650,8650,8650,0
|
|
20241219,160900,490769770,8650,8650,8650,8650,0
|
|
20241219,160800,490769770,8650,8650,8650,8650,0
|
|
20241219,160700,490769770,8650,8650,8650,8650,0
|
|
20241219,160600,490769770,8650,8650,8650,8650,0
|
|
20241219,160500,490769770,8650,8650,8650,8650,0
|
|
20241219,160400,490769770,8650,8650,8650,8650,0
|
|
20241219,160300,490769770,8650,8650,8650,8650,0
|
|
20241219,160200,490769770,8650,8650,8650,8650,0
|
|
20241219,160100,490769770,8650,8650,8650,8650,0
|
|
20241219,160000,490769770,8650,8650,8650,8650,0
|
|
20241219,155900,490769770,8650,8650,8650,8650,0
|
|
20241219,155800,490769770,8650,8650,8650,8650,0
|
|
20241219,155700,490769770,8650,8650,8650,8650,0
|
|
20241219,155600,490769770,8650,8650,8650,8650,0
|
|
20241219,155500,490769770,8650,8650,8650,8650,0
|
|
20241219,155400,490769770,8650,8650,8650,8650,0
|
|
20241219,155300,490769770,8650,8650,8650,8650,0
|
|
20241219,155200,490769770,8650,8650,8650,8650,0
|
|
20241219,155100,490769770,8650,8650,8650,8650,0
|
|
20241219,155000,490769770,8650,8650,8650,8650,0
|
|
20241219,154900,490769770,8650,8650,8650,8650,0
|
|
20241219,154800,490769770,8650,8650,8650,8650,0
|
|
20241219,154700,490769770,8650,8650,8650,8650,0
|
|
20241219,154600,490769770,8650,8650,8650,8650,0
|
|
20241219,154500,490769770,8650,8650,8650,8650,288
|
|
20241219,154400,490769770,8650,8650,8650,8650,0
|
|
20241219,154300,490769770,8650,8650,8650,8650,0
|
|
20241219,154200,490769770,8650,8650,8650,8650,0
|
|
20241219,154100,490769770,8650,8650,8650,8650,0
|
|
20241219,154000,490769770,8650,8650,8650,8650,0
|
|
20241219,153900,490769770,8650,8650,8650,8650,0
|
|
20241219,153800,490769770,8650,8650,8650,8650,0
|
|
20241219,153700,490769770,8650,8650,8650,8650,0
|
|
20241219,153600,490769770,8650,8650,8650,8650,0
|
|
20241219,153500,490769770,8650,8650,8650,8650,0
|
|
20241219,153400,490769770,8650,8650,8650,8650,0
|
|
20241219,153300,490769770,8650,8650,8650,8650,0
|
|
20241219,153200,490769770,8650,8650,8650,8650,0
|
|
20241219,153100,490769770,8650,8650,8650,8650,0
|
|
20241219,153000,490769770,8650,8650,8650,8650,288
|
|
20241219,152900,488278570,8650,8650,8650,8650,0
|
|
20241219,152800,488278570,8650,8650,8650,8650,0
|
|
20241219,152700,488278570,8650,8650,8650,8650,0
|
|
20241219,152600,488278570,8650,8650,8650,8650,0
|
|
20241219,152500,488278570,8650,8650,8650,8650,0
|
|
20241219,152400,488278570,8650,8650,8650,8650,0
|
|
20241219,152300,488278570,8650,8650,8650,8650,0
|
|
20241219,152200,488278570,8650,8650,8650,8650,0
|
|
20241219,152100,488278570,8650,8650,8650,8650,0
|
|
20241219,152000,488278570,8650,8650,8650,8650,0
|
|
20241219,151900,488278570,8650,8670,8680,8650,132
|
|
20241219,151800,487133610,8690,8690,8690,8690,0
|
|
20241219,151700,487133610,8690,8690,8690,8690,0
|
|
20241219,151600,487133610,8690,8690,8690,8690,87
|
|
20241219,151500,486377580,8690,8690,8690,8690,92
|
|
20241219,151400,485578100,8690,8650,8690,8650,4
|
|
20241219,151300,485543420,8690,8670,8690,8670,448
|
|
20241219,151200,481651480,8660,8620,8660,8620,56
|
|
20241219,151100,481167400,8620,8660,8660,8570,275
|
|
20241219,151000,478809460,8600,8660,8670,8600,270
|
|
20241219,150900,476473640,8650,8650,8650,8650,3
|
|
20241219,150800,476447690,8660,8660,8660,8660,0
|
|
20241219,150700,476447690,8660,8660,8660,8660,1
|
|
20241219,150600,476439030,8660,8660,8660,8660,10
|
|
20241219,150500,476352430,8660,8660,8660,8660,0
|
|
20241219,150400,476352430,8660,8670,8670,8660,6
|
|
20241219,150300,476300460,8700,8700,8700,8700,0
|
|
20241219,150200,476300460,8700,8700,8700,8700,0
|
|
20241219,150100,476300460,8700,8700,8700,8700,0
|
|
20241219,150000,476300460,8700,8700,8700,8700,0
|
|
20241219,145900,476300460,8700,8700,8700,8700,0
|
|
20241219,145800,476300460,8700,8700,8700,8700,0
|
|
20241219,145700,476300460,8700,8700,8700,8700,0
|
|
20241219,145600,476300460,8700,8700,8700,8700,0
|
|
20241219,145500,476300460,8700,8730,8730,8700,4
|
|
20241219,145400,476265590,8740,8740,8740,8740,0
|
|
20241219,145300,476265590,8740,8750,8750,8740,52
|
|
20241219,145200,475811090,8650,8650,8650,8650,18
|
|
20241219,145100,475655390,8650,8650,8650,8650,0
|
|
20241219,145000,475655390,8650,8600,8650,8590,182
|
|
20241219,144900,474091940,8600,8600,8660,8600,491
|
|
20241219,144800,469869260,8620,8670,8670,8610,810
|
|
20241219,144700,462883270,8680,8720,8720,8680,15
|
|
20241219,144600,462752970,8720,8720,8720,8720,19
|
|
20241219,144500,462587290,8740,8740,8740,8740,0
|
|
20241219,144400,462587290,8740,8720,8740,8720,32
|
|
20241219,144300,462308230,8740,8740,8740,8740,0
|
|
20241219,144200,462308230,8740,8670,8740,8670,182
|
|
20241219,144100,460728650,8720,8680,8720,8670,38
|
|
20241219,144000,460398950,8740,8740,8740,8740,0
|
|
20241219,143900,460398950,8740,8740,8740,8740,0
|
|
20241219,143800,460398950,8740,8740,8740,8740,101
|
|
20241219,143700,459516210,8690,8690,8690,8690,20
|
|
20241219,143600,459342410,8730,8690,8730,8690,61
|
|
20241219,143500,458811980,8730,8720,8730,8720,36
|
|
20241219,143400,458497920,8700,8730,8730,8700,258
|
|
20241219,143300,456250870,8760,8760,8760,8760,0
|
|
20241219,143200,456250870,8760,8760,8760,8760,0
|
|
20241219,143100,456250870,8760,8760,8760,8760,4
|
|
20241219,143000,456215830,8770,8770,8770,8770,0
|
|
20241219,142900,456215830,8770,8770,8770,8770,0
|
|
20241219,142800,456215830,8770,8770,8770,8770,52
|
|
20241219,142700,455759790,8760,8760,8760,8760,15
|
|
20241219,142600,455628390,8760,8780,8780,8760,9
|
|
20241219,142500,455549480,8780,8780,8780,8780,0
|
|
20241219,142400,455549480,8780,8780,8780,8780,7
|
|
20241219,142300,455488020,8770,8770,8770,8770,0
|
|
20241219,142200,455488020,8770,8760,8770,8760,69
|
|
20241219,142100,454883420,8760,8760,8760,8760,7
|
|
20241219,142000,454822100,8780,8780,8780,8780,0
|
|
20241219,141900,454822100,8780,8780,8780,8780,0
|
|
20241219,141800,454822100,8780,8780,8780,8780,0
|
|
20241219,141700,454822100,8780,8780,8780,8780,0
|
|
20241219,141600,454822100,8780,8770,8780,8770,47
|
|
20241219,141500,454409510,8780,8780,8780,8780,0
|
|
20241219,141400,454409510,8780,8780,8780,8780,0
|
|
20241219,141300,454409510,8780,8780,8780,8780,1
|
|
20241219,141200,454400730,8770,8770,8770,8770,3
|
|
20241219,141100,454374420,8770,8750,8770,8750,121
|
|
20241219,141000,453314310,8750,8750,8750,8750,0
|
|
20241219,140900,453314310,8750,8750,8750,8750,0
|
|
20241219,140800,453314310,8750,8750,8750,8750,0
|
|
20241219,140700,453314310,8750,8760,8760,8750,3
|
|
20241219,140600,453288050,8750,8750,8750,8750,0
|
|
20241219,140500,453288050,8750,8740,8750,8740,16
|
|
20241219,140400,453148150,8740,8740,8740,8740,1
|
|
20241219,140300,453139410,8750,8750,8750,8750,2
|
|
20241219,140200,453121910,8750,8750,8750,8750,1
|
|
20241219,140100,453113160,8700,8710,8710,8690,185
|
|
20241219,140000,451504510,8710,8730,8730,8710,6
|
|
20241219,135900,451452170,8760,8760,8760,8760,10
|
|
20241219,135800,451364570,8760,8760,8760,8760,0
|
|
20241219,135700,451364570,8760,8760,8760,8760,0
|
|
20241219,135600,451364570,8760,8760,8760,8760,0
|
|
20241219,135500,451364570,8760,8760,8760,8760,0
|
|
20241219,135400,451364570,8760,8760,8760,8760,2
|
|
20241219,135300,451347050,8750,8760,8770,8750,16
|
|
20241219,135200,451206930,8770,8770,8770,8770,0
|
|
20241219,135100,451206930,8770,8770,8770,8770,0
|
|
20241219,135000,451206930,8770,8770,8770,8770,0
|
|
20241219,134900,451206930,8770,8770,8770,8770,16
|
|
20241219,134800,451066610,8780,8780,8780,8780,2
|
|
20241219,134700,451049050,8790,8800,8800,8790,282
|
|
20241219,134600,448570260,8790,8800,8800,8790,58
|
|
20241219,134500,448060430,8830,8830,8830,8830,0
|
|
20241219,134400,448060430,8830,8820,8830,8820,3
|
|
20241219,134300,448033950,8830,8810,8830,8810,10
|
|
20241219,134200,447945740,8850,8850,8850,8850,0
|
|
20241219,134100,447945740,8850,8840,8850,8840,36
|
|
20241219,134000,447627200,8870,8870,8870,8870,0
|
|
20241219,133900,447627200,8870,8840,8870,8840,1906
|
|
20241219,133800,430731500,8850,8850,8850,8850,0
|
|
20241219,133700,430731500,8850,8850,8850,8850,0
|
|
20241219,133600,430731500,8850,8850,8850,8850,0
|
|
20241219,133500,430731500,8850,8840,8850,8840,1134
|
|
20241219,133400,420703160,8840,8720,8840,8720,1124
|
|
20241219,133300,410800000,8840,8840,8840,8840,0
|
|
20241219,133200,410800000,8840,8840,8840,8840,0
|
|
20241219,133100,410800000,8840,8840,8840,8840,0
|
|
20241219,133000,410800000,8840,8840,8840,8840,72
|
|
20241219,132900,410163520,8840,8810,8840,8810,283
|
|
20241219,132800,407664800,8810,8810,8810,8810,0
|
|
20241219,132700,407664800,8810,8720,8810,8700,1101
|
|
20241219,132600,398085210,8810,8810,8810,8810,1
|
|
20241219,132500,398076400,8710,8730,8730,8710,1000
|
|
20241219,132400,389355720,8820,8820,8820,8820,1
|
|
20241219,132300,389346900,8830,8830,8830,8830,0
|
|
20241219,132200,389346900,8830,8830,8830,8830,2
|
|
20241219,132100,389329240,8830,8820,8830,8820,551
|
|
20241219,132000,384463980,8830,8830,8830,8830,1
|
|
20241219,131900,384455150,8820,8820,8830,8820,87
|
|
20241219,131800,383687710,8830,8820,8830,8820,412
|
|
20241219,131700,380053860,8820,8800,8820,8800,862
|
|
20241219,131600,372465640,8800,8750,8800,8750,131
|
|
20241219,131500,371313510,8750,8740,8750,8740,1140
|
|
20241219,131400,361338910,8740,8740,8740,8740,0
|
|
20241219,131300,361338910,8740,8740,8740,8740,0
|
|
20241219,131200,361338910,8740,8740,8740,8740,308
|
|
20241219,131100,358646990,8690,8690,8690,8690,91
|
|
20241219,131000,357856200,8690,8690,8690,8690,245
|
|
20241219,130900,355727150,8680,8680,8680,8680,37
|
|
20241219,130800,355405990,8680,8670,8680,8670,681
|
|
20241219,130700,349494970,8680,8680,8680,8680,0
|
|
20241219,130600,349494970,8680,8670,8680,8620,65
|
|
20241219,130500,348934430,8680,8680,8680,8680,0
|
|
20241219,130400,348934430,8680,8680,8680,8680,0
|
|
20241219,130300,348934430,8680,8680,8680,8680,2
|
|
20241219,130200,348917070,8690,8690,8690,8690,0
|
|
20241219,130100,348917070,8690,8690,8690,8690,0
|
|
20241219,130000,348917070,8690,8690,8690,8690,1
|
|
20241219,125900,348908380,8690,8690,8690,8690,0
|
|
20241219,125800,348908380,8690,8690,8690,8690,0
|
|
20241219,125700,348908380,8690,8690,8690,8690,115
|
|
20241219,125600,347909030,8690,8690,8690,8690,0
|
|
20241219,125500,347909030,8690,8670,8690,8670,126
|
|
20241219,125400,346814200,8620,8620,8620,8620,0
|
|
20241219,125300,346814200,8620,8620,8620,8620,0
|
|
20241219,125200,346814200,8620,8620,8620,8620,0
|
|
20241219,125100,346814200,8620,8620,8630,8620,43
|
|
20241219,125000,346443480,8690,8690,8690,8690,0
|
|
20241219,124900,346443480,8690,8690,8690,8690,0
|
|
20241219,124800,346443480,8690,8690,8690,8690,0
|
|
20241219,124700,346443480,8690,8690,8690,8690,0
|
|
20241219,124600,346443480,8690,8690,8690,8690,0
|
|
20241219,124500,346443480,8690,8690,8690,8690,70
|
|
20241219,124400,345835180,8690,8690,8690,8690,0
|
|
20241219,124300,345835180,8690,8690,8690,8690,40
|
|
20241219,124200,345487580,8700,8690,8700,8690,662
|
|
20241219,124100,339729830,8700,8690,8700,8690,101
|
|
20241219,124000,338851200,8690,8690,8690,8690,0
|
|
20241219,123900,338851200,8690,8690,8690,8690,1
|
|
20241219,123800,338842510,8690,8690,8690,8690,0
|
|
20241219,123700,338842510,8690,8690,8690,8690,0
|
|
20241219,123600,338842510,8690,8690,8690,8690,0
|
|
20241219,123500,338842510,8690,8690,8690,8690,3
|
|
20241219,123400,338816440,8690,8690,8690,8690,26
|
|
20241219,123300,338590500,8700,8700,8700,8700,1
|
|
20241219,123200,338581800,8690,8690,8690,8690,50
|
|
20241219,123100,338147300,8690,8690,8690,8690,7
|
|
20241219,123000,338086470,8690,8700,8700,8690,111
|
|
20241219,122900,337120880,8690,8650,8690,8650,148
|
|
20241219,122800,335836320,8650,8650,8650,8650,10
|
|
20241219,122700,335749820,8650,8650,8650,8650,0
|
|
20241219,122600,335749820,8650,8650,8650,8650,0
|
|
20241219,122500,335749820,8650,8630,8650,8630,97
|
|
20241219,122400,334911040,8630,8630,8630,8630,1
|
|
20241219,122300,334902410,8630,8630,8630,8630,0
|
|
20241219,122200,334902410,8630,8630,8630,8630,1
|
|
20241219,122100,334893780,8620,8620,8620,8620,1
|
|
20241219,122000,334885160,8620,8620,8620,8620,0
|
|
20241219,121900,334885160,8620,8620,8620,8620,0
|
|
20241219,121800,334885160,8620,8620,8620,8620,0
|
|
20241219,121700,334885160,8620,8620,8620,8620,20
|
|
20241219,121600,334712760,8630,8630,8630,8630,1
|
|
20241219,121500,334704130,8630,8630,8630,8630,0
|
|
20241219,121400,334704130,8630,8630,8630,8630,0
|
|
20241219,121300,334704130,8630,8630,8630,8630,0
|
|
20241219,121200,334704130,8630,8630,8630,8630,0
|
|
20241219,121100,334704130,8630,8630,8630,8630,51
|
|
20241219,121000,334264000,8630,8620,8630,8620,79
|
|
20241219,120900,333582330,8620,8620,8620,8620,0
|
|
20241219,120800,333582330,8620,8630,8630,8620,25
|
|
20241219,120700,333366820,8600,8600,8600,8600,91
|
|
20241219,120600,332584220,8540,8540,8540,8540,0
|
|
20241219,120500,332584220,8540,8540,8540,8540,0
|
|
20241219,120400,332584220,8540,8540,8540,8540,0
|
|
20241219,120300,332584220,8540,8590,8590,8540,100
|
|
20241219,120200,331727970,8600,8600,8600,8600,0
|
|
20241219,120100,331727970,8600,8590,8600,8590,8
|
|
20241219,120000,331659240,8590,8590,8590,8590,4
|
|
20241219,115900,331624880,8600,8600,8600,8600,93
|
|
20241219,115800,330825080,8600,8600,8600,8600,0
|
|
20241219,115700,330825080,8600,8600,8600,8600,0
|
|
20241219,115600,330825080,8600,8600,8600,8600,0
|
|
20241219,115500,330825080,8600,8600,8600,8600,0
|
|
20241219,115400,330825080,8600,8600,8600,8590,811
|
|
20241219,115300,323852010,8590,8580,8590,8580,114
|
|
20241219,115200,322872850,8570,8570,8570,8570,109
|
|
20241219,115100,321938720,8550,8520,8550,8520,268
|
|
20241219,115000,319649130,8520,8520,8520,8520,5
|
|
20241219,114900,319606530,8460,8460,8460,8460,0
|
|
20241219,114800,319606530,8460,8460,8460,8460,0
|
|
20241219,114700,319606530,8460,8470,8470,8460,90
|
|
20241219,114600,318845080,8460,8460,8460,8460,0
|
|
20241219,114500,318845080,8460,8460,8460,8460,0
|
|
20241219,114400,318845080,8460,8460,8460,8460,0
|
|
20241219,114300,318845080,8460,8480,8480,8460,239
|
|
20241219,114200,316821270,8450,8450,8450,8450,0
|
|
20241219,114100,316821270,8450,8530,8530,8450,710
|
|
20241219,114000,310799870,8510,8510,8510,8510,0
|
|
20241219,113900,310799870,8510,8580,8580,8510,241
|
|
20241219,113800,308743570,8520,8520,8520,8520,0
|
|
20241219,113700,308743570,8520,8540,8540,8520,30
|
|
20241219,113600,308487900,8600,8600,8600,8600,0
|
|
20241219,113500,308487900,8600,8600,8600,8600,0
|
|
20241219,113400,308487900,8600,8600,8600,8600,1
|
|
20241219,113300,308479300,8610,8570,8610,8540,32
|
|
20241219,113200,308204650,8610,8620,8620,8610,11
|
|
20241219,113100,308109840,8640,8640,8640,8640,0
|
|
20241219,113000,308109840,8640,8640,8640,8640,0
|
|
20241219,112900,308109840,8640,8640,8640,8640,0
|
|
20241219,112800,308109840,8640,8640,8640,8640,0
|
|
20241219,112700,308109840,8640,8630,8640,8630,26
|
|
20241219,112600,307885420,8640,8640,8640,8640,0
|
|
20241219,112500,307885420,8640,8640,8640,8640,0
|
|
20241219,112400,307885420,8640,8630,8640,8630,19
|
|
20241219,112300,307721270,8640,8640,8640,8640,1
|
|
20241219,112200,307712630,8630,8610,8630,8570,301
|
|
20241219,112100,305132070,8680,8680,8680,8680,0
|
|
20241219,112000,305132070,8680,8670,8680,8670,3
|
|
20241219,111900,305106050,8610,8620,8620,8610,700
|
|
20241219,111800,299079030,8690,8680,8690,8680,200
|
|
20241219,111700,297341160,8670,8670,8670,8670,4
|
|
20241219,111600,297306480,8610,8670,8670,8610,8
|
|
20241219,111500,297237540,8670,8650,8670,8650,10
|
|
20241219,111400,297151010,8650,8650,8650,8650,2
|
|
20241219,111300,297133710,8610,8610,8610,8610,0
|
|
20241219,111200,297133710,8610,8630,8630,8610,480
|
|
20241219,111100,292998930,8690,8670,8690,8670,49
|
|
20241219,111000,292573290,8680,8680,8680,8680,168
|
|
20241219,110900,291115050,8680,8680,8680,8680,72
|
|
20241219,110800,290490090,8680,8680,8680,8680,11
|
|
20241219,110700,290394610,8680,8680,8680,8680,36
|
|
20241219,110600,290082130,8620,8620,8620,8620,0
|
|
20241219,110500,290082130,8620,8620,8620,8620,0
|
|
20241219,110400,290082130,8620,8620,8620,8620,5
|
|
20241219,110300,290039030,8610,8610,8610,8610,0
|
|
20241219,110200,290039030,8610,8580,8610,8580,221
|
|
20241219,110100,288138090,8570,8550,8570,8550,68
|
|
20241219,110000,287555520,8550,8520,8550,8520,86
|
|
20241219,105900,286822620,8520,8520,8520,8520,0
|
|
20241219,105800,286822620,8520,8520,8520,8520,0
|
|
20241219,105700,286822620,8520,8520,8520,8520,1
|
|
20241219,105600,286814100,8520,8520,8520,8520,0
|
|
20241219,105500,286814100,8520,8520,8520,8520,20
|
|
20241219,105400,286643700,8520,8520,8520,8520,0
|
|
20241219,105300,286643700,8520,8520,8520,8520,0
|
|
20241219,105200,286643700,8520,8510,8520,8510,27
|
|
20241219,105100,286413670,8510,8570,8570,8510,77
|
|
20241219,105000,285757850,8570,8510,8570,8510,401
|
|
20241219,104900,282345220,8550,8550,8550,8550,1
|
|
20241219,104800,282336670,8580,8580,8580,8580,75
|
|
20241219,104700,281693170,8580,8580,8580,8580,100
|
|
20241219,104600,280835170,8580,8580,8580,8580,125
|
|
20241219,104500,279762670,8580,8580,8580,8580,50
|
|
20241219,104400,279333670,8580,8580,8580,8580,0
|
|
20241219,104300,279333670,8580,8590,8590,8580,145
|
|
20241219,104200,278089160,8590,8540,8590,8540,60
|
|
20241219,104100,277574180,8500,8550,8550,8500,31
|
|
20241219,104000,277310580,8550,8550,8580,8550,37
|
|
20241219,103900,276993870,8490,8510,8510,8490,230
|
|
20241219,103800,275037540,8510,8560,8600,8500,574
|
|
20241219,103700,270138380,8560,8650,8680,8560,733
|
|
20241219,103600,263819650,8660,8700,8700,8660,684
|
|
20241219,103500,257894390,8700,8710,8710,8700,281
|
|
20241219,103400,255449440,8720,8720,8720,8720,1
|
|
20241219,103300,255440720,8720,8710,8720,8710,12
|
|
20241219,103200,255336180,8720,8710,8720,8700,379
|
|
20241219,103100,252036210,8740,8740,8750,8740,148
|
|
20241219,103000,250742410,8740,8790,8790,8740,1387
|
|
20241219,102900,238592660,8790,8790,8790,8790,161
|
|
20241219,102800,237177470,8790,8810,8810,8790,24
|
|
20241219,102700,236966120,8820,8820,8820,8820,158
|
|
20241219,102600,235572560,8820,8820,8820,8820,1
|
|
20241219,102500,235563740,8820,8830,8830,8820,41
|
|
20241219,102400,235201980,8820,8820,8820,8820,0
|
|
20241219,102300,235201980,8820,8870,8870,8820,74
|
|
20241219,102200,234546770,8880,8880,8880,8880,26
|
|
20241219,102100,234315890,8880,8880,8880,8880,1
|
|
20241219,102000,234307010,8890,8860,8890,8860,503
|
|
20241219,101900,229838060,8870,8830,8870,8780,85
|
|
20241219,101800,229088100,8870,8900,8900,8840,115
|
|
20241219,101700,228065330,8900,8900,8900,8890,94
|
|
20241219,101600,227228950,8900,8900,8900,8900,152
|
|
20241219,101500,225876150,8900,8880,8900,8880,424
|
|
20241219,101400,222105740,8880,8830,8890,8830,906
|
|
20241219,101300,214068560,8830,8830,8830,8830,1
|
|
20241219,101200,214059730,8830,8830,8830,8830,24
|
|
20241219,101100,213847810,8830,8840,8850,8830,16
|
|
20241219,101000,213706470,8840,8830,8850,8720,288
|
|
20241219,100900,211176310,8830,8810,8830,8810,287
|
|
20241219,100800,208644230,8820,8810,8820,8810,221
|
|
20241219,100700,206697110,8810,8810,8810,8810,0
|
|
20241219,100600,206697110,8810,8810,8810,8740,46
|
|
20241219,100500,206293680,8810,8810,8810,8810,19
|
|
20241219,100400,206126290,8800,8800,8800,8800,155
|
|
20241219,100300,204762290,8750,8700,8750,8700,892
|
|
20241219,100200,196976360,8700,8700,8700,8700,196
|
|
20241219,100100,195271160,8700,8690,8700,8690,9
|
|
20241219,100000,195192940,8690,8690,8690,8690,101
|
|
20241219,095900,194315250,8700,8690,8700,8690,49
|
|
20241219,095800,193889310,8650,8650,8650,8650,41
|
|
20241219,095700,193534660,8640,8650,8650,8640,137
|
|
20241219,095600,192350780,8650,8680,8690,8650,306
|
|
20241219,095500,189694360,8680,8720,8720,8680,504
|
|
20241219,095400,185308780,8730,8770,8770,8730,896
|
|
20241219,095300,177469490,8770,8810,8810,8770,457
|
|
20241219,095200,173451300,8820,8840,8850,8820,100
|
|
20241219,095100,172568210,8820,8850,8850,8820,79
|
|
20241219,095000,171869970,8850,8860,8860,8850,18
|
|
20241219,094900,171710660,8880,8890,8890,8880,136
|
|
20241219,094800,170502820,8890,8840,8890,8840,965
|
|
20241219,094700,161942730,8840,8850,8850,8780,328
|
|
20241219,094600,159050570,8850,8880,8880,8850,879
|
|
20241219,094500,151271060,8870,8890,8890,8870,428
|
|
20241219,094400,147466450,8870,8830,8880,8830,2641
|
|
20241219,094300,124056650,8830,8780,8830,8780,869
|
|
20241219,094200,116405370,8780,8740,8780,8740,385
|
|
20241219,094100,113032290,8740,8750,8750,8740,230
|
|
20241219,094000,111020680,8750,8740,8750,8730,314
|
|
20241219,093900,108274680,8740,8750,8750,8740,121
|
|
20241219,093800,107216010,8750,8750,8750,8750,113
|
|
20241219,093700,106227260,8740,8750,8750,8730,206
|
|
20241219,093600,104425760,8750,8700,8750,8700,279
|
|
20241219,093500,101989200,8740,8690,8740,8690,1595
|
|
20241219,093400,88078490,8690,8680,8690,8680,258
|
|
20241219,093300,85838520,8680,8670,8680,8670,311
|
|
20241219,093200,83139540,8680,8600,8680,8590,236
|
|
20241219,093100,81104170,8600,8560,8600,8560,307
|
|
20241219,093000,78466820,8600,8610,8610,8600,312
|
|
20241219,092900,75783610,8600,8600,8600,8600,60
|
|
20241219,092800,75267610,8600,8600,8600,8600,0
|
|
20241219,092700,75267610,8600,8600,8600,8600,85
|
|
20241219,092600,74536610,8540,8580,8590,8540,148
|
|
20241219,092500,73266390,8540,8510,8540,8510,1480
|
|
20241219,092400,60646250,8510,8500,8510,8500,1007
|
|
20241219,092300,52086700,8500,8440,8500,8440,543
|
|
20241219,092200,47481460,8420,8410,8420,8410,107
|
|
20241219,092100,46580580,8370,8430,8430,8370,213
|
|
20241219,092000,44791710,8360,8400,8400,8350,1016
|
|
20241219,091900,36288840,8420,8420,8420,8420,0
|
|
20241219,091800,36288840,8420,8420,8420,8420,0
|
|
20241219,091700,36288840,8420,8420,8420,8420,45
|
|
20241219,091600,35909940,8420,8400,8420,8390,148
|
|
20241219,091500,34668070,8400,8410,8410,8400,18
|
|
20241219,091400,34516820,8400,8400,8400,8400,1
|
|
20241219,091300,34508420,8400,8400,8400,8400,0
|
|
20241219,091200,34508420,8400,8410,8410,8400,223
|
|
20241219,091100,32634680,8410,8420,8420,8400,25
|
|
20241219,091000,32424550,8420,8410,8420,8410,231
|
|
20241219,090900,30481530,8400,8400,8400,8400,148
|
|
20241219,090800,29238330,8400,8390,8400,8330,23
|
|
20241219,090700,29045780,8390,8390,8390,8390,370
|
|
20241219,090600,25941480,8330,8330,8330,8330,33
|
|
20241219,090500,25666590,8330,8330,8330,8330,116
|
|
20241219,090400,24700310,8320,8290,8330,8290,29
|
|
20241219,090300,24459270,8230,8330,8330,8130,1200
|
|
20241219,090200,14615160,8310,8340,8340,8310,526
|
|
20241219,090100,10230420,8340,8330,8340,8310,187
|
|
20241219,090000,8673700,8330,8400,8400,8330,1033
|