678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,201500,297336700,8370,8370,8370,8370,194
|
|
20241220,201400,297336700,8370,8370,8370,8370,0
|
|
20241220,201300,297336700,8370,8370,8370,8370,0
|
|
20241220,201200,297336700,8370,8370,8370,8370,0
|
|
20241220,201100,297336700,8370,8370,8370,8370,0
|
|
20241220,201000,297336700,8370,8370,8370,8370,0
|
|
20241220,200900,297336700,8370,8370,8370,8370,0
|
|
20241220,200800,297336700,8370,8370,8370,8370,0
|
|
20241220,200700,297336700,8370,8370,8370,8370,0
|
|
20241220,200600,297336700,8370,8370,8370,8370,0
|
|
20241220,200500,297336700,8370,8370,8370,8370,0
|
|
20241220,200400,297336700,8370,8370,8370,8370,0
|
|
20241220,200300,297336700,8370,8370,8370,8370,0
|
|
20241220,200200,297336700,8370,8370,8370,8370,0
|
|
20241220,200100,297336700,8370,8370,8370,8370,0
|
|
20241220,200000,297336700,8370,8370,8370,8370,0
|
|
20241220,195900,297336700,8370,8370,8370,8370,0
|
|
20241220,195800,297336700,8370,8370,8370,8370,0
|
|
20241220,195700,297336700,8370,8370,8370,8370,0
|
|
20241220,195600,297336700,8370,8370,8370,8370,0
|
|
20241220,195500,297336700,8370,8370,8370,8370,0
|
|
20241220,195400,297336700,8370,8370,8370,8370,0
|
|
20241220,195300,297336700,8370,8370,8370,8370,0
|
|
20241220,195200,297336700,8370,8370,8370,8370,0
|
|
20241220,195100,297336700,8370,8370,8370,8370,0
|
|
20241220,195000,297336700,8370,8370,8370,8370,0
|
|
20241220,194900,297336700,8370,8370,8370,8370,0
|
|
20241220,194800,297336700,8370,8370,8370,8370,0
|
|
20241220,194700,297336700,8370,8370,8370,8370,0
|
|
20241220,194600,297336700,8370,8370,8370,8370,0
|
|
20241220,194500,297336700,8370,8370,8370,8370,194
|
|
20241220,194400,297336700,8370,8370,8370,8370,0
|
|
20241220,194300,297336700,8370,8370,8370,8370,0
|
|
20241220,194200,297336700,8370,8370,8370,8370,0
|
|
20241220,194100,297336700,8370,8370,8370,8370,0
|
|
20241220,194000,297336700,8370,8370,8370,8370,0
|
|
20241220,193900,297336700,8370,8370,8370,8370,0
|
|
20241220,193800,297336700,8370,8370,8370,8370,0
|
|
20241220,193700,297336700,8370,8370,8370,8370,0
|
|
20241220,193600,297336700,8370,8370,8370,8370,0
|
|
20241220,193500,297336700,8370,8370,8370,8370,0
|
|
20241220,193400,297336700,8370,8370,8370,8370,0
|
|
20241220,193300,297336700,8370,8370,8370,8370,0
|
|
20241220,193200,297336700,8370,8370,8370,8370,0
|
|
20241220,193100,297336700,8370,8370,8370,8370,0
|
|
20241220,193000,297336700,8370,8370,8370,8370,0
|
|
20241220,192900,297336700,8370,8370,8370,8370,0
|
|
20241220,192800,297336700,8370,8370,8370,8370,0
|
|
20241220,192700,297336700,8370,8370,8370,8370,0
|
|
20241220,192600,297336700,8370,8370,8370,8370,0
|
|
20241220,192500,297336700,8370,8370,8370,8370,0
|
|
20241220,192400,297336700,8370,8370,8370,8370,0
|
|
20241220,192300,297336700,8370,8370,8370,8370,0
|
|
20241220,192200,297336700,8370,8370,8370,8370,0
|
|
20241220,192100,297336700,8370,8370,8370,8370,0
|
|
20241220,192000,297336700,8370,8370,8370,8370,0
|
|
20241220,191900,297336700,8370,8370,8370,8370,0
|
|
20241220,191800,297336700,8370,8370,8370,8370,0
|
|
20241220,191700,297336700,8370,8370,8370,8370,0
|
|
20241220,191600,297336700,8370,8370,8370,8370,0
|
|
20241220,191500,297336700,8370,8370,8370,8370,194
|
|
20241220,191400,297336700,8370,8370,8370,8370,0
|
|
20241220,191300,297336700,8370,8370,8370,8370,0
|
|
20241220,191200,297336700,8370,8370,8370,8370,0
|
|
20241220,191100,297336700,8370,8370,8370,8370,0
|
|
20241220,191000,297336700,8370,8370,8370,8370,0
|
|
20241220,190900,297336700,8370,8370,8370,8370,0
|
|
20241220,190800,297336700,8370,8370,8370,8370,0
|
|
20241220,190700,297336700,8370,8370,8370,8370,0
|
|
20241220,190600,297336700,8370,8370,8370,8370,0
|
|
20241220,190500,297336700,8370,8370,8370,8370,0
|
|
20241220,190400,297336700,8370,8370,8370,8370,0
|
|
20241220,190300,297336700,8370,8370,8370,8370,0
|
|
20241220,190200,297336700,8370,8370,8370,8370,0
|
|
20241220,190100,297336700,8370,8370,8370,8370,0
|
|
20241220,190000,297336700,8370,8370,8370,8370,0
|
|
20241220,185900,297336700,8370,8370,8370,8370,0
|
|
20241220,185800,297336700,8370,8370,8370,8370,0
|
|
20241220,185700,297336700,8370,8370,8370,8370,0
|
|
20241220,185600,297336700,8370,8370,8370,8370,0
|
|
20241220,185500,297336700,8370,8370,8370,8370,0
|
|
20241220,185400,297336700,8370,8370,8370,8370,0
|
|
20241220,185300,297336700,8370,8370,8370,8370,0
|
|
20241220,185200,297336700,8370,8370,8370,8370,0
|
|
20241220,185100,297336700,8370,8370,8370,8370,0
|
|
20241220,185000,297336700,8370,8370,8370,8370,0
|
|
20241220,184900,297336700,8370,8370,8370,8370,0
|
|
20241220,184800,297336700,8370,8370,8370,8370,0
|
|
20241220,184700,297336700,8370,8370,8370,8370,0
|
|
20241220,184600,297336700,8370,8370,8370,8370,0
|
|
20241220,184500,297336700,8370,8370,8370,8370,194
|
|
20241220,184400,297336700,8370,8370,8370,8370,0
|
|
20241220,184300,297336700,8370,8370,8370,8370,0
|
|
20241220,184200,297336700,8370,8370,8370,8370,0
|
|
20241220,184100,297336700,8370,8370,8370,8370,0
|
|
20241220,184000,297336700,8370,8370,8370,8370,0
|
|
20241220,183900,297336700,8370,8370,8370,8370,0
|
|
20241220,183800,297336700,8370,8370,8370,8370,0
|
|
20241220,183700,297336700,8370,8370,8370,8370,0
|
|
20241220,183600,297336700,8370,8370,8370,8370,0
|
|
20241220,183500,297336700,8370,8370,8370,8370,0
|
|
20241220,183400,297336700,8370,8370,8370,8370,0
|
|
20241220,183300,297336700,8370,8370,8370,8370,0
|
|
20241220,183200,297336700,8370,8370,8370,8370,0
|
|
20241220,183100,297336700,8370,8370,8370,8370,0
|
|
20241220,183000,297336700,8370,8370,8370,8370,0
|
|
20241220,182900,297336700,8370,8370,8370,8370,0
|
|
20241220,182800,297336700,8370,8370,8370,8370,0
|
|
20241220,182700,297336700,8370,8370,8370,8370,0
|
|
20241220,182600,297336700,8370,8370,8370,8370,0
|
|
20241220,182500,297336700,8370,8370,8370,8370,0
|
|
20241220,182400,297336700,8370,8370,8370,8370,0
|
|
20241220,182300,297336700,8370,8370,8370,8370,0
|
|
20241220,182200,297336700,8370,8370,8370,8370,0
|
|
20241220,182100,297336700,8370,8370,8370,8370,0
|
|
20241220,182000,297336700,8370,8370,8370,8370,0
|
|
20241220,181900,297336700,8370,8370,8370,8370,0
|
|
20241220,181800,297336700,8370,8370,8370,8370,0
|
|
20241220,181700,297336700,8370,8370,8370,8370,0
|
|
20241220,181600,297336700,8370,8370,8370,8370,0
|
|
20241220,181500,297336700,8370,8370,8370,8370,194
|
|
20241220,181400,297336700,8370,8370,8370,8370,0
|
|
20241220,181300,297336700,8370,8370,8370,8370,0
|
|
20241220,181200,297336700,8370,8370,8370,8370,0
|
|
20241220,181100,297336700,8370,8370,8370,8370,0
|
|
20241220,181000,297336700,8370,8370,8370,8370,0
|
|
20241220,180900,297336700,8370,8370,8370,8370,0
|
|
20241220,180800,297336700,8370,8370,8370,8370,0
|
|
20241220,180700,297336700,8370,8370,8370,8370,0
|
|
20241220,180600,297336700,8370,8370,8370,8370,0
|
|
20241220,180500,297336700,8370,8370,8370,8370,0
|
|
20241220,180400,297336700,8370,8370,8370,8370,0
|
|
20241220,180300,297336700,8370,8370,8370,8370,0
|
|
20241220,180200,297336700,8370,8370,8370,8370,0
|
|
20241220,180100,297336700,8370,8370,8370,8370,0
|
|
20241220,180000,297336700,8370,8370,8370,8370,0
|
|
20241220,175900,297336700,8370,8370,8370,8370,0
|
|
20241220,175800,297336700,8370,8370,8370,8370,0
|
|
20241220,175700,297336700,8370,8370,8370,8370,0
|
|
20241220,175600,297336700,8370,8370,8370,8370,0
|
|
20241220,175500,297336700,8370,8370,8370,8370,0
|
|
20241220,175400,297336700,8370,8370,8370,8370,0
|
|
20241220,175300,297336700,8370,8370,8370,8370,0
|
|
20241220,175200,297336700,8370,8370,8370,8370,0
|
|
20241220,175100,297336700,8370,8370,8370,8370,0
|
|
20241220,175000,297336700,8370,8370,8370,8370,0
|
|
20241220,174900,297336700,8370,8370,8370,8370,0
|
|
20241220,174800,297336700,8370,8370,8370,8370,0
|
|
20241220,174700,297336700,8370,8370,8370,8370,0
|
|
20241220,174600,297336700,8370,8370,8370,8370,0
|
|
20241220,174500,297336700,8370,8370,8370,8370,194
|
|
20241220,174400,297336700,8370,8370,8370,8370,0
|
|
20241220,174300,297336700,8370,8370,8370,8370,0
|
|
20241220,174200,297336700,8370,8370,8370,8370,0
|
|
20241220,174100,297336700,8370,8370,8370,8370,0
|
|
20241220,174000,297336700,8370,8370,8370,8370,0
|
|
20241220,173900,297336700,8370,8370,8370,8370,0
|
|
20241220,173800,297336700,8370,8370,8370,8370,0
|
|
20241220,173700,297336700,8370,8370,8370,8370,0
|
|
20241220,173600,297336700,8370,8370,8370,8370,0
|
|
20241220,173500,297336700,8370,8370,8370,8370,0
|
|
20241220,173400,297336700,8370,8370,8370,8370,0
|
|
20241220,173300,297336700,8370,8370,8370,8370,0
|
|
20241220,173200,297336700,8370,8370,8370,8370,0
|
|
20241220,173100,297336700,8370,8370,8370,8370,0
|
|
20241220,173000,297336700,8370,8370,8370,8370,0
|
|
20241220,172900,297336700,8370,8370,8370,8370,0
|
|
20241220,172800,297336700,8370,8370,8370,8370,0
|
|
20241220,172700,297336700,8370,8370,8370,8370,0
|
|
20241220,172600,297336700,8370,8370,8370,8370,0
|
|
20241220,172500,297336700,8370,8370,8370,8370,0
|
|
20241220,172400,297336700,8370,8370,8370,8370,0
|
|
20241220,172300,297336700,8370,8370,8370,8370,0
|
|
20241220,172200,297336700,8370,8370,8370,8370,0
|
|
20241220,172100,297336700,8370,8370,8370,8370,0
|
|
20241220,172000,297336700,8370,8370,8370,8370,0
|
|
20241220,171900,297336700,8370,8370,8370,8370,0
|
|
20241220,171800,297336700,8370,8370,8370,8370,0
|
|
20241220,171700,297336700,8370,8370,8370,8370,0
|
|
20241220,171600,297336700,8370,8370,8370,8370,0
|
|
20241220,171500,297336700,8370,8370,8370,8370,194
|
|
20241220,171400,297336700,8370,8370,8370,8370,0
|
|
20241220,171300,297336700,8370,8370,8370,8370,0
|
|
20241220,171200,297336700,8370,8370,8370,8370,0
|
|
20241220,171100,297336700,8370,8370,8370,8370,0
|
|
20241220,171000,297336700,8370,8370,8370,8370,0
|
|
20241220,170900,297336700,8370,8370,8370,8370,0
|
|
20241220,170800,297336700,8370,8370,8370,8370,0
|
|
20241220,170700,297336700,8370,8370,8370,8370,0
|
|
20241220,170600,297336700,8370,8370,8370,8370,0
|
|
20241220,170500,297336700,8370,8370,8370,8370,0
|
|
20241220,170400,297336700,8370,8370,8370,8370,0
|
|
20241220,170300,297336700,8370,8370,8370,8370,0
|
|
20241220,170200,297336700,8370,8370,8370,8370,0
|
|
20241220,170100,297336700,8370,8370,8370,8370,0
|
|
20241220,170000,297336700,8370,8370,8370,8370,0
|
|
20241220,165900,297336700,8370,8370,8370,8370,0
|
|
20241220,165800,297336700,8370,8370,8370,8370,0
|
|
20241220,165700,297336700,8370,8370,8370,8370,0
|
|
20241220,165600,297336700,8370,8370,8370,8370,0
|
|
20241220,165500,297336700,8370,8370,8370,8370,0
|
|
20241220,165400,297336700,8370,8370,8370,8370,0
|
|
20241220,165300,297336700,8370,8370,8370,8370,0
|
|
20241220,165200,297336700,8370,8370,8370,8370,0
|
|
20241220,165100,297336700,8370,8370,8370,8370,0
|
|
20241220,165000,297336700,8370,8370,8370,8370,0
|
|
20241220,164900,297336700,8370,8370,8370,8370,0
|
|
20241220,164800,297336700,8370,8370,8370,8370,0
|
|
20241220,164700,297336700,8370,8370,8370,8370,0
|
|
20241220,164600,297336700,8370,8370,8370,8370,0
|
|
20241220,164500,297336700,8370,8370,8370,8370,194
|
|
20241220,164400,297336700,8370,8370,8370,8370,0
|
|
20241220,164300,297336700,8370,8370,8370,8370,0
|
|
20241220,164200,297336700,8370,8370,8370,8370,0
|
|
20241220,164100,297336700,8370,8370,8370,8370,0
|
|
20241220,164000,297336700,8370,8370,8370,8370,0
|
|
20241220,163900,297336700,8370,8370,8370,8370,0
|
|
20241220,163800,297336700,8370,8370,8370,8370,0
|
|
20241220,163700,297336700,8370,8370,8370,8370,0
|
|
20241220,163600,297336700,8370,8370,8370,8370,0
|
|
20241220,163500,297336700,8370,8370,8370,8370,0
|
|
20241220,163400,297336700,8370,8370,8370,8370,0
|
|
20241220,163300,297336700,8370,8370,8370,8370,0
|
|
20241220,163200,297336700,8370,8370,8370,8370,0
|
|
20241220,163100,297336700,8370,8370,8370,8370,0
|
|
20241220,163000,297336700,8370,8370,8370,8370,0
|
|
20241220,162900,297336700,8370,8370,8370,8370,0
|
|
20241220,162800,297336700,8370,8370,8370,8370,0
|
|
20241220,162700,297336700,8370,8370,8370,8370,0
|
|
20241220,162600,297336700,8370,8370,8370,8370,0
|
|
20241220,162500,297336700,8370,8370,8370,8370,0
|
|
20241220,162400,297336700,8370,8370,8370,8370,0
|
|
20241220,162300,297336700,8370,8370,8370,8370,0
|
|
20241220,162200,297336700,8370,8370,8370,8370,0
|
|
20241220,162100,297336700,8370,8370,8370,8370,0
|
|
20241220,162000,297336700,8370,8370,8370,8370,0
|
|
20241220,161900,297336700,8370,8370,8370,8370,0
|
|
20241220,161800,297336700,8370,8370,8370,8370,0
|
|
20241220,161700,297336700,8370,8370,8370,8370,0
|
|
20241220,161600,297336700,8370,8370,8370,8370,0
|
|
20241220,161500,297336700,8370,8370,8370,8370,194
|
|
20241220,161400,297336700,8370,8370,8370,8370,0
|
|
20241220,161300,297336700,8370,8370,8370,8370,0
|
|
20241220,161200,297336700,8370,8370,8370,8370,0
|
|
20241220,161100,297336700,8370,8370,8370,8370,0
|
|
20241220,161000,297336700,8370,8370,8370,8370,0
|
|
20241220,160900,297336700,8370,8370,8370,8370,0
|
|
20241220,160800,297336700,8370,8370,8370,8370,0
|
|
20241220,160700,297336700,8370,8370,8370,8370,0
|
|
20241220,160600,297336700,8370,8370,8370,8370,0
|
|
20241220,160500,297336700,8370,8370,8370,8370,0
|
|
20241220,160400,297336700,8370,8370,8370,8370,0
|
|
20241220,160300,297336700,8370,8370,8370,8370,0
|
|
20241220,160200,297336700,8370,8370,8370,8370,0
|
|
20241220,160100,297336700,8370,8370,8370,8370,0
|
|
20241220,160000,297336700,8370,8370,8370,8370,0
|
|
20241220,155900,297336700,8370,8370,8370,8370,0
|
|
20241220,155800,297336700,8370,8370,8370,8370,0
|
|
20241220,155700,297336700,8370,8370,8370,8370,0
|
|
20241220,155600,297336700,8370,8370,8370,8370,0
|
|
20241220,155500,297336700,8370,8370,8370,8370,0
|
|
20241220,155400,297336700,8370,8370,8370,8370,0
|
|
20241220,155300,297336700,8370,8370,8370,8370,0
|
|
20241220,155200,297336700,8370,8370,8370,8370,0
|
|
20241220,155100,297336700,8370,8370,8370,8370,0
|
|
20241220,155000,297336700,8370,8370,8370,8370,0
|
|
20241220,154900,297336700,8370,8370,8370,8370,0
|
|
20241220,154800,297336700,8370,8370,8370,8370,0
|
|
20241220,154700,297336700,8370,8370,8370,8370,0
|
|
20241220,154600,297336700,8370,8370,8370,8370,0
|
|
20241220,154500,297336700,8370,8370,8370,8370,194
|
|
20241220,154400,297336700,8370,8370,8370,8370,0
|
|
20241220,154300,297336700,8370,8370,8370,8370,0
|
|
20241220,154200,297336700,8370,8370,8370,8370,0
|
|
20241220,154100,297336700,8370,8370,8370,8370,0
|
|
20241220,154000,297336700,8370,8370,8370,8370,0
|
|
20241220,153900,297336700,8370,8370,8370,8370,0
|
|
20241220,153800,297336700,8370,8370,8370,8370,0
|
|
20241220,153700,297336700,8370,8370,8370,8370,0
|
|
20241220,153600,297336700,8370,8370,8370,8370,0
|
|
20241220,153500,297336700,8370,8370,8370,8370,0
|
|
20241220,153400,297336700,8370,8370,8370,8370,0
|
|
20241220,153300,297336700,8370,8370,8370,8370,0
|
|
20241220,153200,297336700,8370,8370,8370,8370,0
|
|
20241220,153100,297336700,8370,8370,8370,8370,0
|
|
20241220,153000,297336700,8370,8370,8370,8370,194
|
|
20241220,152900,295712920,8350,8350,8350,8350,0
|
|
20241220,152800,295712920,8350,8350,8350,8350,0
|
|
20241220,152700,295712920,8350,8350,8350,8350,0
|
|
20241220,152600,295712920,8350,8350,8350,8350,0
|
|
20241220,152500,295712920,8350,8350,8350,8350,0
|
|
20241220,152400,295712920,8350,8350,8350,8350,0
|
|
20241220,152300,295712920,8350,8350,8350,8350,0
|
|
20241220,152200,295712920,8350,8350,8350,8350,0
|
|
20241220,152100,295712920,8350,8350,8350,8350,0
|
|
20241220,152000,295712920,8350,8350,8350,8350,0
|
|
20241220,151900,295712920,8350,8300,8350,8300,100
|
|
20241220,151800,294882170,8300,8300,8300,8300,31
|
|
20241220,151700,294624870,8300,8280,8300,8280,383
|
|
20241220,151600,291453610,8350,8350,8350,8350,0
|
|
20241220,151500,291453610,8350,8350,8350,8350,0
|
|
20241220,151400,291453610,8350,8350,8350,8350,0
|
|
20241220,151300,291453610,8350,8350,8350,8350,0
|
|
20241220,151200,291453610,8350,8350,8350,8350,0
|
|
20241220,151100,291453610,8350,8350,8350,8350,0
|
|
20241220,151000,291453610,8350,8350,8350,8350,0
|
|
20241220,150900,291453610,8350,8350,8350,8350,0
|
|
20241220,150800,291453610,8350,8350,8350,8350,0
|
|
20241220,150700,291453610,8350,8350,8350,8350,10
|
|
20241220,150600,291370110,8350,8350,8350,8350,0
|
|
20241220,150500,291370110,8350,8350,8350,8350,0
|
|
20241220,150400,291370110,8350,8350,8350,8350,0
|
|
20241220,150300,291370110,8350,8350,8350,8350,0
|
|
20241220,150200,291370110,8350,8350,8350,8350,1
|
|
20241220,150100,291361760,8280,8290,8290,8280,121
|
|
20241220,150000,290359640,8360,8360,8360,8360,0
|
|
20241220,145900,290359640,8360,8360,8360,8360,0
|
|
20241220,145800,290359640,8360,8360,8360,8360,29
|
|
20241220,145700,290117200,8350,8340,8350,8340,71
|
|
20241220,145600,289524760,8340,8310,8340,8310,4
|
|
20241220,145500,289491460,8340,8340,8340,8340,0
|
|
20241220,145400,289491460,8340,8320,8340,8320,639
|
|
20241220,145300,284173160,8310,8310,8310,8310,19
|
|
20241220,145200,284015270,8310,8310,8310,8310,2
|
|
20241220,145100,283998650,8320,8320,8320,8320,0
|
|
20241220,145000,283998650,8320,8310,8320,8310,15
|
|
20241220,144900,283873980,8310,8310,8310,8310,0
|
|
20241220,144800,283873980,8310,8310,8310,8310,0
|
|
20241220,144700,283873980,8310,8310,8310,8310,0
|
|
20241220,144600,283873980,8310,8280,8310,8280,31
|
|
20241220,144500,283617270,8320,8320,8320,8320,0
|
|
20241220,144400,283617270,8320,8320,8320,8320,0
|
|
20241220,144300,283617270,8320,8320,8320,8320,0
|
|
20241220,144200,283617270,8320,8320,8320,8320,0
|
|
20241220,144100,283617270,8320,8310,8320,8310,8
|
|
20241220,144000,283550770,8310,8310,8310,8310,5
|
|
20241220,143900,283509220,8320,8320,8320,8320,118
|
|
20241220,143800,282527460,8320,8320,8320,8320,186
|
|
20241220,143700,280979940,8320,8310,8320,8310,103
|
|
20241220,143600,280123980,8310,8310,8310,8310,100
|
|
20241220,143500,279292980,8320,8320,8320,8320,0
|
|
20241220,143400,279292980,8320,8320,8320,8320,0
|
|
20241220,143300,279292980,8320,8320,8320,8320,0
|
|
20241220,143200,279292980,8320,8320,8320,8320,0
|
|
20241220,143100,279292980,8320,8310,8320,8310,497
|
|
20241220,143000,275160670,8310,8310,8310,8310,0
|
|
20241220,142900,275160670,8310,8310,8310,8310,0
|
|
20241220,142800,275160670,8310,8310,8310,8310,4
|
|
20241220,142700,275127430,8310,8310,8310,8310,0
|
|
20241220,142600,275127430,8310,8310,8310,8310,0
|
|
20241220,142500,275127430,8310,8310,8310,8310,0
|
|
20241220,142400,275127430,8310,8310,8310,8310,0
|
|
20241220,142300,275127430,8310,8310,8310,8310,0
|
|
20241220,142200,275127430,8310,8310,8310,8310,0
|
|
20241220,142100,275127430,8310,8310,8310,8310,0
|
|
20241220,142000,275127430,8310,8310,8310,8310,0
|
|
20241220,141900,275127430,8310,8310,8310,8310,0
|
|
20241220,141800,275127430,8310,8310,8310,8310,0
|
|
20241220,141700,275127430,8310,8310,8310,8310,12
|
|
20241220,141600,275027710,8310,8310,8310,8310,0
|
|
20241220,141500,275027710,8310,8310,8310,8310,0
|
|
20241220,141400,275027710,8310,8310,8310,8310,0
|
|
20241220,141300,275027710,8310,8280,8310,8270,561
|
|
20241220,141200,270372720,8270,8270,8270,8270,121
|
|
20241220,141100,269372050,8270,8270,8270,8270,0
|
|
20241220,141000,269372050,8270,8270,8270,8270,1
|
|
20241220,140900,269363780,8260,8260,8260,8260,10
|
|
20241220,140800,269281180,8260,8250,8260,8250,302
|
|
20241220,140700,266787160,8260,8260,8260,8260,0
|
|
20241220,140600,266787160,8260,8260,8260,8260,0
|
|
20241220,140500,266787160,8260,8260,8260,8260,2
|
|
20241220,140400,266770640,8250,8250,8250,8250,0
|
|
20241220,140300,266770640,8250,8250,8250,8250,0
|
|
20241220,140200,266770640,8250,8270,8270,8250,1233
|
|
20241220,140100,256573990,8270,8270,8270,8270,10
|
|
20241220,140000,256491290,8270,8270,8270,8270,17
|
|
20241220,135900,256350700,8280,8280,8280,8280,0
|
|
20241220,135800,256350700,8280,8280,8280,8280,2
|
|
20241220,135700,256334140,8270,8270,8270,8270,400
|
|
20241220,135600,253026140,8270,8270,8270,8270,25
|
|
20241220,135500,252819390,8280,8280,8280,8280,0
|
|
20241220,135400,252819390,8280,8280,8280,8280,0
|
|
20241220,135300,252819390,8280,8280,8280,8280,0
|
|
20241220,135200,252819390,8280,8270,8280,8270,610
|
|
20241220,135100,247774590,8280,8280,8280,8280,0
|
|
20241220,135000,247774590,8280,8280,8280,8270,874
|
|
20241220,134900,240545040,8290,8300,8300,8290,201
|
|
20241220,134800,238877750,8300,8300,8300,8300,0
|
|
20241220,134700,238877750,8300,8300,8300,8300,1
|
|
20241220,134600,238869450,8290,8290,8290,8280,6
|
|
20241220,134500,238819720,8270,8270,8270,8270,0
|
|
20241220,134400,238819720,8270,8270,8270,8270,0
|
|
20241220,134300,238819720,8270,8270,8270,8270,500
|
|
20241220,134200,234684720,8300,8300,8300,8300,0
|
|
20241220,134100,234684720,8300,8300,8300,8300,2
|
|
20241220,134000,234668120,8270,8270,8270,8270,0
|
|
20241220,133900,234668120,8270,8270,8270,8270,0
|
|
20241220,133800,234668120,8270,8270,8270,8270,40
|
|
20241220,133700,234337320,8300,8300,8300,8300,221
|
|
20241220,133600,232503020,8280,8270,8280,8270,114
|
|
20241220,133500,231559600,8270,8270,8270,8270,0
|
|
20241220,133400,231559600,8270,8270,8270,8270,300
|
|
20241220,133300,229078600,8270,8270,8270,8270,53
|
|
20241220,133200,228640290,8270,8270,8270,8270,2
|
|
20241220,133100,228623750,8280,8280,8280,8280,0
|
|
20241220,133000,228623750,8280,8280,8280,8280,0
|
|
20241220,132900,228623750,8280,8280,8280,8280,0
|
|
20241220,132800,228623750,8280,8280,8280,8280,0
|
|
20241220,132700,228623750,8280,8280,8280,8280,0
|
|
20241220,132600,228623750,8280,8250,8280,8250,2
|
|
20241220,132500,228607220,8280,8280,8280,8280,0
|
|
20241220,132400,228607220,8280,8270,8280,8270,3
|
|
20241220,132300,228582400,8250,8250,8250,8250,0
|
|
20241220,132200,228582400,8250,8240,8250,8240,299
|
|
20241220,132100,226117690,8240,8240,8240,8240,0
|
|
20241220,132000,226117690,8240,8240,8240,8240,0
|
|
20241220,131900,226117690,8240,8240,8240,8240,0
|
|
20241220,131800,226117690,8240,8240,8240,8240,0
|
|
20241220,131700,226117690,8240,8230,8240,8230,201
|
|
20241220,131600,224463450,8230,8230,8230,8230,0
|
|
20241220,131500,224463450,8230,8230,8230,8230,0
|
|
20241220,131400,224463450,8230,8230,8230,8230,0
|
|
20241220,131300,224463450,8230,8230,8230,8230,0
|
|
20241220,131200,224463450,8230,8230,8230,8230,0
|
|
20241220,131100,224463450,8230,8230,8230,8230,0
|
|
20241220,131000,224463450,8230,8230,8230,8230,0
|
|
20241220,130900,224463450,8230,8230,8230,8230,13
|
|
20241220,130800,224356460,8240,8240,8240,8240,0
|
|
20241220,130700,224356460,8240,8240,8240,8240,0
|
|
20241220,130600,224356460,8240,8240,8240,8240,1
|
|
20241220,130500,224348220,8220,8260,8260,8220,124
|
|
20241220,130400,223328290,8230,8230,8230,8230,0
|
|
20241220,130300,223328290,8230,8230,8230,8230,0
|
|
20241220,130200,223328290,8230,8230,8230,8230,0
|
|
20241220,130100,223328290,8230,8230,8230,8230,1
|
|
20241220,130000,223320060,8230,8230,8230,8230,2
|
|
20241220,125900,223303600,8340,8340,8340,8340,0
|
|
20241220,125800,223303600,8340,8340,8340,8340,0
|
|
20241220,125700,223303600,8340,8340,8340,8340,0
|
|
20241220,125600,223303600,8340,8340,8340,8340,0
|
|
20241220,125500,223303600,8340,8340,8340,8340,0
|
|
20241220,125400,223303600,8340,8340,8340,8340,0
|
|
20241220,125300,223303600,8340,8340,8340,8340,0
|
|
20241220,125200,223303600,8340,8340,8340,8340,0
|
|
20241220,125100,223303600,8340,8270,8340,8270,150
|
|
20241220,125000,222054930,8230,8230,8230,8230,50
|
|
20241220,124900,221643430,8220,8220,8220,8220,0
|
|
20241220,124800,221643430,8220,8220,8220,8220,0
|
|
20241220,124700,221643430,8220,8220,8220,8220,0
|
|
20241220,124600,221643430,8220,8220,8220,8220,0
|
|
20241220,124500,221643430,8220,8240,8240,8220,1080
|
|
20241220,124400,212755470,8250,8250,8250,8250,70
|
|
20241220,124300,212177970,8250,8250,8250,8250,0
|
|
20241220,124200,212177970,8250,8250,8250,8250,10
|
|
20241220,124100,212095470,8250,8250,8250,8250,10
|
|
20241220,124000,212012970,8240,8240,8240,8240,237
|
|
20241220,123900,210060090,8230,8230,8230,8230,0
|
|
20241220,123800,210060090,8230,8240,8240,8230,374
|
|
20241220,123700,206978500,8240,8240,8240,8240,0
|
|
20241220,123600,206978500,8240,8240,8240,8240,0
|
|
20241220,123500,206978500,8240,8240,8240,8240,197
|
|
20241220,123400,205355220,8250,8250,8250,8250,0
|
|
20241220,123300,205355220,8250,8250,8250,8250,44
|
|
20241220,123200,204992220,8250,8250,8250,8250,1
|
|
20241220,123100,204983970,8240,8240,8240,8240,0
|
|
20241220,123000,204983970,8240,8240,8240,8240,1
|
|
20241220,122900,204975730,8240,8240,8240,8240,50
|
|
20241220,122800,204563730,8240,8240,8240,8240,0
|
|
20241220,122700,204563730,8240,8240,8240,8240,50
|
|
20241220,122600,204151730,8240,8240,8240,8240,0
|
|
20241220,122500,204151730,8240,8240,8240,8240,0
|
|
20241220,122400,204151730,8240,8240,8240,8240,5
|
|
20241220,122300,204110530,8240,8240,8240,8240,0
|
|
20241220,122200,204110530,8240,8240,8240,8240,0
|
|
20241220,122100,204110530,8240,8240,8240,8240,117
|
|
20241220,122000,203146450,8270,8270,8270,8270,0
|
|
20241220,121900,203146450,8270,8270,8270,8270,16
|
|
20241220,121800,203014130,8230,8230,8230,8230,400
|
|
20241220,121700,199722130,8230,8260,8260,8230,705
|
|
20241220,121600,193906130,8260,8260,8260,8260,60
|
|
20241220,121500,193410530,8260,8260,8260,8260,0
|
|
20241220,121400,193410530,8260,8260,8260,8260,0
|
|
20241220,121300,193410530,8260,8260,8260,8260,0
|
|
20241220,121200,193410530,8260,8260,8260,8260,0
|
|
20241220,121100,193410530,8260,8260,8260,8260,0
|
|
20241220,121000,193410530,8260,8260,8260,8260,1
|
|
20241220,120900,193402270,8270,8270,8270,8270,13
|
|
20241220,120800,193294760,8260,8260,8260,8260,0
|
|
20241220,120700,193294760,8260,8260,8260,8260,0
|
|
20241220,120600,193294760,8260,8260,8260,8260,1
|
|
20241220,120500,193286500,8260,8260,8260,8260,0
|
|
20241220,120400,193286500,8260,8260,8260,8260,0
|
|
20241220,120300,193286500,8260,8260,8260,8260,0
|
|
20241220,120200,193286500,8260,8260,8260,8260,0
|
|
20241220,120100,193286500,8260,8260,8260,8260,0
|
|
20241220,120000,193286500,8260,8260,8260,8260,1
|
|
20241220,115900,193278240,8320,8320,8320,8320,0
|
|
20241220,115800,193278240,8320,8320,8320,8320,0
|
|
20241220,115700,193278240,8320,8320,8320,8320,50
|
|
20241220,115600,192862240,8330,8330,8330,8330,0
|
|
20241220,115500,192862240,8330,8330,8330,8330,0
|
|
20241220,115400,192862240,8330,8330,8330,8330,0
|
|
20241220,115300,192862240,8330,8330,8330,8330,1
|
|
20241220,115200,192853910,8260,8260,8260,8260,0
|
|
20241220,115100,192853910,8260,8260,8260,8260,0
|
|
20241220,115000,192853910,8260,8260,8260,8260,1
|
|
20241220,114900,192845650,8340,8340,8340,8340,0
|
|
20241220,114800,192845650,8340,8340,8340,8340,0
|
|
20241220,114700,192845650,8340,8340,8340,8340,50
|
|
20241220,114600,192428650,8340,8340,8340,8340,40
|
|
20241220,114500,192095050,8340,8340,8340,8340,1
|
|
20241220,114400,192086710,8350,8350,8350,8350,0
|
|
20241220,114300,192086710,8350,8350,8350,8350,0
|
|
20241220,114200,192086710,8350,8350,8350,8350,50
|
|
20241220,114100,191669210,8360,8330,8360,8330,120
|
|
20241220,114000,190667750,8350,8350,8350,8350,0
|
|
20241220,113900,190667750,8350,8350,8350,8350,0
|
|
20241220,113800,190667750,8350,8350,8350,8350,0
|
|
20241220,113700,190667750,8350,8240,8350,8240,241
|
|
20241220,113600,188667660,8240,8240,8240,8240,8
|
|
20241220,113500,188601740,8230,8240,8240,8230,70
|
|
20241220,113400,188025620,8300,8300,8300,8300,0
|
|
20241220,113300,188025620,8300,8300,8300,8300,0
|
|
20241220,113200,188025620,8300,8300,8300,8300,0
|
|
20241220,113100,188025620,8300,8300,8300,8300,0
|
|
20241220,113000,188025620,8300,8230,8300,8230,9
|
|
20241220,112900,187951140,8310,8310,8310,8310,0
|
|
20241220,112800,187951140,8310,8310,8310,8310,0
|
|
20241220,112700,187951140,8310,8310,8310,8310,0
|
|
20241220,112600,187951140,8310,8310,8310,8310,0
|
|
20241220,112500,187951140,8310,8310,8310,8310,0
|
|
20241220,112400,187951140,8310,8310,8310,8310,1
|
|
20241220,112300,187942830,8280,8220,8280,8220,117
|
|
20241220,112200,186978870,8220,8250,8250,8220,300
|
|
20241220,112100,184509840,8310,8310,8310,8310,300
|
|
20241220,112000,182016840,8310,8300,8310,8250,25
|
|
20241220,111900,181810100,8300,8300,8300,8300,0
|
|
20241220,111800,181810100,8300,8300,8300,8300,46
|
|
20241220,111700,181428300,8290,8290,8290,8290,0
|
|
20241220,111600,181428300,8290,8290,8290,8290,2
|
|
20241220,111500,181411720,8310,8310,8310,8310,0
|
|
20241220,111400,181411720,8310,8310,8310,8310,0
|
|
20241220,111300,181411720,8310,8310,8310,8310,0
|
|
20241220,111200,181411720,8310,8310,8310,8310,0
|
|
20241220,111100,181411720,8310,8310,8310,8310,0
|
|
20241220,111000,181411720,8310,8310,8310,8310,0
|
|
20241220,110900,181411720,8310,8310,8310,8310,0
|
|
20241220,110800,181411720,8310,8300,8310,8300,4
|
|
20241220,110700,181378510,8290,8290,8290,8290,7
|
|
20241220,110600,181320480,8290,8290,8290,8290,48
|
|
20241220,110500,180922560,8300,8300,8300,8300,15
|
|
20241220,110400,180798060,8300,8250,8300,8250,101
|
|
20241220,110300,179964760,8300,8300,8300,8300,0
|
|
20241220,110200,179964760,8300,8300,8300,8300,0
|
|
20241220,110100,179964760,8300,8300,8300,8300,0
|
|
20241220,110000,179964760,8300,8270,8300,8270,8
|
|
20241220,105900,179898450,8310,8270,8310,8270,20
|
|
20241220,105800,179732710,8270,8270,8270,8270,420
|
|
20241220,105700,176259310,8270,8270,8270,8270,2
|
|
20241220,105600,176242770,8260,8270,8270,8260,141
|
|
20241220,105500,175076870,8300,8300,8300,8300,0
|
|
20241220,105400,175076870,8300,8300,8300,8300,0
|
|
20241220,105300,175076870,8300,8300,8300,8300,0
|
|
20241220,105200,175076870,8300,8300,8300,8300,23
|
|
20241220,105100,174885970,8300,8270,8300,8270,11
|
|
20241220,105000,174794970,8270,8270,8270,8270,2
|
|
20241220,104900,174778430,8310,8310,8310,8310,3
|
|
20241220,104800,174753500,8310,8300,8310,8300,49
|
|
20241220,104700,174346340,8300,8300,8300,8300,5
|
|
20241220,104600,174304840,8310,8300,8310,8300,31
|
|
20241220,104500,174047530,8300,8300,8300,8300,0
|
|
20241220,104400,174047530,8300,8300,8300,8300,0
|
|
20241220,104300,174047530,8300,8300,8300,8300,0
|
|
20241220,104200,174047530,8300,8300,8300,8300,0
|
|
20241220,104100,174047530,8300,8300,8300,8300,0
|
|
20241220,104000,174047530,8300,8280,8300,8280,25
|
|
20241220,103900,173840470,8290,8290,8290,8290,41
|
|
20241220,103800,173500580,8290,8290,8290,8290,0
|
|
20241220,103700,173500580,8290,8290,8290,8290,0
|
|
20241220,103600,173500580,8290,8290,8290,8290,0
|
|
20241220,103500,173500580,8290,8290,8290,8290,0
|
|
20241220,103400,173500580,8290,8290,8290,8290,0
|
|
20241220,103300,173500580,8290,8290,8290,8290,0
|
|
20241220,103200,173500580,8290,8290,8290,8290,50
|
|
20241220,103100,173086080,8300,8270,8300,8270,570
|
|
20241220,103000,168356330,8270,8200,8270,8200,129
|
|
20241220,102900,167292370,8250,8250,8250,8250,0
|
|
20241220,102800,167292370,8250,8250,8250,8250,21
|
|
20241220,102700,167119120,8200,8250,8250,8200,130
|
|
20241220,102600,166052570,8250,8260,8260,8250,129
|
|
20241220,102500,164987480,8260,8250,8260,8250,4
|
|
20241220,102400,164954470,8200,8230,8230,8200,171
|
|
20241220,102300,163551510,8300,8300,8300,8300,0
|
|
20241220,102200,163551510,8300,8300,8300,8300,0
|
|
20241220,102100,163551510,8300,8290,8300,8290,2
|
|
20241220,102000,163534920,8240,8240,8240,8240,2
|
|
20241220,101900,163518440,8320,8220,8320,8220,3
|
|
20241220,101800,163493680,8300,8220,8300,8220,1000
|
|
20241220,101700,155228880,8230,8230,8230,8230,0
|
|
20241220,101600,155228880,8230,8230,8230,8230,1
|
|
20241220,101500,155220650,8240,8190,8240,8190,557
|
|
20241220,101400,150658770,8150,8150,8150,8150,93
|
|
20241220,101300,149900820,8140,8140,8140,8140,92
|
|
20241220,101200,149151940,8130,8130,8130,8130,0
|
|
20241220,101100,149151940,8130,8130,8130,8130,5
|
|
20241220,101000,149111290,8130,8130,8130,8130,15
|
|
20241220,100900,148989340,8140,8140,8140,8140,14
|
|
20241220,100800,148875380,8140,8100,8140,8090,617
|
|
20241220,100700,143876490,8100,8100,8110,8100,23
|
|
20241220,100600,143690140,8100,8110,8110,8100,119
|
|
20241220,100500,142726180,8120,8120,8120,8120,0
|
|
20241220,100400,142726180,8120,8120,8120,8090,316
|
|
20241220,100300,140168850,8120,8120,8120,8120,0
|
|
20241220,100200,140168850,8120,8140,8140,8120,7
|
|
20241220,100100,140111920,8100,8100,8100,8100,0
|
|
20241220,100000,140111920,8100,8090,8100,8090,686
|
|
20241220,095900,134555730,8100,8100,8100,8100,0
|
|
20241220,095800,134555730,8100,8100,8100,8100,21
|
|
20241220,095700,134385630,8100,8090,8100,8090,600
|
|
20241220,095600,129526130,8100,8100,8100,8100,1
|
|
20241220,095500,129518030,8080,8110,8110,8080,641
|
|
20241220,095400,124326450,8110,8120,8120,8110,152
|
|
20241220,095300,123093200,8120,8120,8120,8120,0
|
|
20241220,095200,123093200,8120,8120,8120,8120,31
|
|
20241220,095100,122841480,8140,8130,8140,8130,200
|
|
20241220,095000,121214030,8130,8130,8130,8130,26
|
|
20241220,094900,121002650,8140,8140,8140,8140,61
|
|
20241220,094800,120506110,8130,8130,8130,8130,0
|
|
20241220,094700,120506110,8130,8130,8130,8130,201
|
|
20241220,094600,118871980,8130,8130,8130,8130,64
|
|
20241220,094500,118351660,8130,8130,8130,8130,30
|
|
20241220,094400,118107760,8110,8110,8110,8110,50
|
|
20241220,094300,117702260,8130,8130,8130,8120,187
|
|
20241220,094200,116181960,8130,8130,8130,8130,0
|
|
20241220,094100,116181960,8130,8140,8140,8130,268
|
|
20241220,094000,114001420,8140,8140,8140,8140,20
|
|
20241220,093900,113838620,8130,8120,8150,8110,278
|
|
20241220,093800,111579360,8130,8130,8130,8130,289
|
|
20241220,093700,109229790,8130,8120,8130,8100,205
|
|
20241220,093600,107567250,8130,8140,8140,8130,403
|
|
20241220,093500,104289340,8140,8140,8140,8140,197
|
|
20241220,093400,102685760,8140,8140,8140,8140,0
|
|
20241220,093300,102685760,8140,8130,8140,8120,53
|
|
20241220,093200,102254670,8130,8150,8150,8130,326
|
|
20241220,093100,99601920,8150,8140,8160,8140,474
|
|
20241220,093000,95742860,8140,8150,8150,8140,72
|
|
20241220,092900,95156340,8150,8150,8150,8150,145
|
|
20241220,092800,93974590,8150,8160,8160,8150,1155
|
|
20241220,092700,84560290,8150,8160,8160,8150,351
|
|
20241220,092600,81696320,8180,8170,8180,8170,100
|
|
20241220,092500,80878870,8180,8180,8180,8180,1
|
|
20241220,092400,80870690,8150,8150,8150,8150,33
|
|
20241220,092300,80601740,8150,8150,8150,8150,0
|
|
20241220,092200,80601740,8150,8170,8170,8150,129
|
|
20241220,092100,79550370,8170,8190,8190,8150,729
|
|
20241220,092000,73590280,8190,8210,8210,8190,2437
|
|
20241220,091900,53606400,8210,8250,8250,8210,169
|
|
20241220,091800,52216000,8250,8260,8260,8250,510
|
|
20241220,091700,48007070,8250,8250,8250,8250,22
|
|
20241220,091600,47825570,8250,8280,8280,8250,545
|
|
20241220,091500,43326680,8260,8260,8260,8260,206
|
|
20241220,091400,41625120,8260,8270,8290,8260,36
|
|
20241220,091300,41327510,8330,8330,8330,8330,1
|
|
20241220,091200,41319180,8260,8380,8380,8260,782
|
|
20241220,091100,34809780,8350,8370,8370,8350,36
|
|
20241220,091000,34508970,8390,8390,8390,8390,2
|
|
20241220,090900,34492190,8390,8390,8390,8390,1
|
|
20241220,090800,34483800,8420,8420,8420,8420,1
|
|
20241220,090700,34475380,8310,8310,8310,8310,500
|
|
20241220,090600,30320380,8260,8410,8410,8250,955
|
|
20241220,090500,22392280,8410,8430,8430,8410,45
|
|
20241220,090400,22013270,8430,8520,8520,8430,900
|
|
20241220,090300,14359780,8640,8640,8640,8640,0
|
|
20241220,090200,14359780,8640,8510,8640,8500,271
|
|
20241220,090100,12054820,8560,8560,8560,8560,15
|
|
20241220,090000,11926420,8560,8510,8560,8500,1402
|