676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,201300,666926380,8930,8930,8930,8930,1742
|
|
20241230,201200,666926380,8930,8930,8930,8930,0
|
|
20241230,201100,666926380,8930,8930,8930,8930,0
|
|
20241230,201000,666926380,8930,8930,8930,8930,0
|
|
20241230,200900,666926380,8930,8930,8930,8930,0
|
|
20241230,200800,666926380,8930,8930,8930,8930,0
|
|
20241230,200700,666926380,8930,8930,8930,8930,0
|
|
20241230,200600,666926380,8930,8930,8930,8930,0
|
|
20241230,200500,666926380,8930,8930,8930,8930,0
|
|
20241230,200400,666926380,8930,8930,8930,8930,0
|
|
20241230,200300,666926380,8930,8930,8930,8930,0
|
|
20241230,200200,666926380,8930,8930,8930,8930,0
|
|
20241230,200100,666926380,8930,8930,8930,8930,0
|
|
20241230,200000,666926380,8930,8930,8930,8930,0
|
|
20241230,195900,666926380,8930,8930,8930,8930,0
|
|
20241230,195800,666926380,8930,8930,8930,8930,0
|
|
20241230,195700,666926380,8930,8930,8930,8930,0
|
|
20241230,195600,666926380,8930,8930,8930,8930,0
|
|
20241230,195500,666926380,8930,8930,8930,8930,0
|
|
20241230,195400,666926380,8930,8930,8930,8930,0
|
|
20241230,195300,666926380,8930,8930,8930,8930,0
|
|
20241230,195200,666926380,8930,8930,8930,8930,0
|
|
20241230,195100,666926380,8930,8930,8930,8930,0
|
|
20241230,195000,666926380,8930,8930,8930,8930,0
|
|
20241230,194900,666926380,8930,8930,8930,8930,0
|
|
20241230,194800,666926380,8930,8930,8930,8930,0
|
|
20241230,194700,666926380,8930,8930,8930,8930,0
|
|
20241230,194600,666926380,8930,8930,8930,8930,0
|
|
20241230,194500,666926380,8930,8930,8930,8930,0
|
|
20241230,194400,666926380,8930,8930,8930,8930,0
|
|
20241230,194300,666926380,8930,8930,8930,8930,1742
|
|
20241230,194200,666926380,8930,8930,8930,8930,0
|
|
20241230,194100,666926380,8930,8930,8930,8930,0
|
|
20241230,194000,666926380,8930,8930,8930,8930,0
|
|
20241230,193900,666926380,8930,8930,8930,8930,0
|
|
20241230,193800,666926380,8930,8930,8930,8930,0
|
|
20241230,193700,666926380,8930,8930,8930,8930,0
|
|
20241230,193600,666926380,8930,8930,8930,8930,0
|
|
20241230,193500,666926380,8930,8930,8930,8930,0
|
|
20241230,193400,666926380,8930,8930,8930,8930,0
|
|
20241230,193300,666926380,8930,8930,8930,8930,0
|
|
20241230,193200,666926380,8930,8930,8930,8930,0
|
|
20241230,193100,666926380,8930,8930,8930,8930,0
|
|
20241230,193000,666926380,8930,8930,8930,8930,0
|
|
20241230,192900,666926380,8930,8930,8930,8930,0
|
|
20241230,192800,666926380,8930,8930,8930,8930,0
|
|
20241230,192700,666926380,8930,8930,8930,8930,0
|
|
20241230,192600,666926380,8930,8930,8930,8930,0
|
|
20241230,192500,666926380,8930,8930,8930,8930,0
|
|
20241230,192400,666926380,8930,8930,8930,8930,0
|
|
20241230,192300,666926380,8930,8930,8930,8930,0
|
|
20241230,192200,666926380,8930,8930,8930,8930,0
|
|
20241230,192100,666926380,8930,8930,8930,8930,0
|
|
20241230,192000,666926380,8930,8930,8930,8930,0
|
|
20241230,191900,666926380,8930,8930,8930,8930,0
|
|
20241230,191800,666926380,8930,8930,8930,8930,0
|
|
20241230,191700,666926380,8930,8930,8930,8930,0
|
|
20241230,191600,666926380,8930,8930,8930,8930,0
|
|
20241230,191500,666926380,8930,8930,8930,8930,0
|
|
20241230,191400,666926380,8930,8930,8930,8930,0
|
|
20241230,191300,666926380,8930,8930,8930,8930,1742
|
|
20241230,191200,666926380,8930,8930,8930,8930,0
|
|
20241230,191100,666926380,8930,8930,8930,8930,0
|
|
20241230,191000,666926380,8930,8930,8930,8930,0
|
|
20241230,190900,666926380,8930,8930,8930,8930,0
|
|
20241230,190800,666926380,8930,8930,8930,8930,0
|
|
20241230,190700,666926380,8930,8930,8930,8930,0
|
|
20241230,190600,666926380,8930,8930,8930,8930,0
|
|
20241230,190500,666926380,8930,8930,8930,8930,0
|
|
20241230,190400,666926380,8930,8930,8930,8930,0
|
|
20241230,190300,666926380,8930,8930,8930,8930,0
|
|
20241230,190200,666926380,8930,8930,8930,8930,0
|
|
20241230,190100,666926380,8930,8930,8930,8930,0
|
|
20241230,190000,666926380,8930,8930,8930,8930,0
|
|
20241230,185900,666926380,8930,8930,8930,8930,0
|
|
20241230,185800,666926380,8930,8930,8930,8930,0
|
|
20241230,185700,666926380,8930,8930,8930,8930,0
|
|
20241230,185600,666926380,8930,8930,8930,8930,0
|
|
20241230,185500,666926380,8930,8930,8930,8930,0
|
|
20241230,185400,666926380,8930,8930,8930,8930,0
|
|
20241230,185300,666926380,8930,8930,8930,8930,0
|
|
20241230,185200,666926380,8930,8930,8930,8930,0
|
|
20241230,185100,666926380,8930,8930,8930,8930,0
|
|
20241230,185000,666926380,8930,8930,8930,8930,0
|
|
20241230,184900,666926380,8930,8930,8930,8930,0
|
|
20241230,184800,666926380,8930,8930,8930,8930,0
|
|
20241230,184700,666926380,8930,8930,8930,8930,0
|
|
20241230,184600,666926380,8930,8930,8930,8930,0
|
|
20241230,184500,666926380,8930,8930,8930,8930,0
|
|
20241230,184400,666926380,8930,8930,8930,8930,0
|
|
20241230,184300,666926380,8930,8930,8930,8930,1742
|
|
20241230,184200,666926380,8930,8930,8930,8930,0
|
|
20241230,184100,666926380,8930,8930,8930,8930,0
|
|
20241230,184000,666926380,8930,8930,8930,8930,0
|
|
20241230,183900,666926380,8930,8930,8930,8930,0
|
|
20241230,183800,666926380,8930,8930,8930,8930,0
|
|
20241230,183700,666926380,8930,8930,8930,8930,0
|
|
20241230,183600,666926380,8930,8930,8930,8930,0
|
|
20241230,183500,666926380,8930,8930,8930,8930,0
|
|
20241230,183400,666926380,8930,8930,8930,8930,0
|
|
20241230,183300,666926380,8930,8930,8930,8930,0
|
|
20241230,183200,666926380,8930,8930,8930,8930,0
|
|
20241230,183100,666926380,8930,8930,8930,8930,0
|
|
20241230,183000,666926380,8930,8930,8930,8930,0
|
|
20241230,182900,666926380,8930,8930,8930,8930,0
|
|
20241230,182800,666926380,8930,8930,8930,8930,0
|
|
20241230,182700,666926380,8930,8930,8930,8930,0
|
|
20241230,182600,666926380,8930,8930,8930,8930,0
|
|
20241230,182500,666926380,8930,8930,8930,8930,0
|
|
20241230,182400,666926380,8930,8930,8930,8930,0
|
|
20241230,182300,666926380,8930,8930,8930,8930,0
|
|
20241230,182200,666926380,8930,8930,8930,8930,0
|
|
20241230,182100,666926380,8930,8930,8930,8930,0
|
|
20241230,182000,666926380,8930,8930,8930,8930,0
|
|
20241230,181900,666926380,8930,8930,8930,8930,0
|
|
20241230,181800,666926380,8930,8930,8930,8930,0
|
|
20241230,181700,666926380,8930,8930,8930,8930,0
|
|
20241230,181600,666926380,8930,8930,8930,8930,0
|
|
20241230,181500,666926380,8930,8930,8930,8930,0
|
|
20241230,181400,666926380,8930,8930,8930,8930,0
|
|
20241230,181300,666926380,8930,8930,8930,8930,1742
|
|
20241230,181200,666926380,8930,8930,8930,8930,0
|
|
20241230,181100,666926380,8930,8930,8930,8930,0
|
|
20241230,181000,666926380,8930,8930,8930,8930,0
|
|
20241230,180900,666926380,8930,8930,8930,8930,0
|
|
20241230,180800,666926380,8930,8930,8930,8930,0
|
|
20241230,180700,666926380,8930,8930,8930,8930,0
|
|
20241230,180600,666926380,8930,8930,8930,8930,0
|
|
20241230,180500,666926380,8930,8930,8930,8930,0
|
|
20241230,180400,666926380,8930,8930,8930,8930,0
|
|
20241230,180300,666926380,8930,8930,8930,8930,0
|
|
20241230,180200,666926380,8930,8930,8930,8930,0
|
|
20241230,180100,666926380,8930,8930,8930,8930,0
|
|
20241230,180000,666926380,8930,8930,8930,8930,0
|
|
20241230,175900,666926380,8930,8930,8930,8930,0
|
|
20241230,175800,666926380,8930,8930,8930,8930,0
|
|
20241230,175700,666926380,8930,8930,8930,8930,0
|
|
20241230,175600,666926380,8930,8930,8930,8930,0
|
|
20241230,175500,666926380,8930,8930,8930,8930,0
|
|
20241230,175400,666926380,8930,8930,8930,8930,0
|
|
20241230,175300,666926380,8930,8930,8930,8930,0
|
|
20241230,175200,666926380,8930,8930,8930,8930,0
|
|
20241230,175100,666926380,8930,8930,8930,8930,0
|
|
20241230,175000,666926380,8930,8930,8930,8930,0
|
|
20241230,174900,666926380,8930,8930,8930,8930,0
|
|
20241230,174800,666926380,8930,8930,8930,8930,0
|
|
20241230,174700,666926380,8930,8930,8930,8930,0
|
|
20241230,174600,666926380,8930,8930,8930,8930,0
|
|
20241230,174500,666926380,8930,8930,8930,8930,0
|
|
20241230,174400,666926380,8930,8930,8930,8930,0
|
|
20241230,174300,666926380,8930,8930,8930,8930,1742
|
|
20241230,174200,666926380,8930,8930,8930,8930,0
|
|
20241230,174100,666926380,8930,8930,8930,8930,0
|
|
20241230,174000,666926380,8930,8930,8930,8930,0
|
|
20241230,173900,666926380,8930,8930,8930,8930,0
|
|
20241230,173800,666926380,8930,8930,8930,8930,0
|
|
20241230,173700,666926380,8930,8930,8930,8930,0
|
|
20241230,173600,666926380,8930,8930,8930,8930,0
|
|
20241230,173500,666926380,8930,8930,8930,8930,0
|
|
20241230,173400,666926380,8930,8930,8930,8930,0
|
|
20241230,173300,666926380,8930,8930,8930,8930,0
|
|
20241230,173200,666926380,8930,8930,8930,8930,0
|
|
20241230,173100,666926380,8930,8930,8930,8930,0
|
|
20241230,173000,666926380,8930,8930,8930,8930,0
|
|
20241230,172900,666926380,8930,8930,8930,8930,0
|
|
20241230,172800,666926380,8930,8930,8930,8930,0
|
|
20241230,172700,666926380,8930,8930,8930,8930,0
|
|
20241230,172600,666926380,8930,8930,8930,8930,0
|
|
20241230,172500,666926380,8930,8930,8930,8930,0
|
|
20241230,172400,666926380,8930,8930,8930,8930,0
|
|
20241230,172300,666926380,8930,8930,8930,8930,0
|
|
20241230,172200,666926380,8930,8930,8930,8930,0
|
|
20241230,172100,666926380,8930,8930,8930,8930,0
|
|
20241230,172000,666926380,8930,8930,8930,8930,0
|
|
20241230,171900,666926380,8930,8930,8930,8930,0
|
|
20241230,171800,666926380,8930,8930,8930,8930,0
|
|
20241230,171700,666926380,8930,8930,8930,8930,0
|
|
20241230,171600,666926380,8930,8930,8930,8930,0
|
|
20241230,171500,666926380,8930,8930,8930,8930,0
|
|
20241230,171400,666926380,8930,8930,8930,8930,0
|
|
20241230,171300,666926380,8930,8930,8930,8930,1742
|
|
20241230,171200,666926380,8930,8930,8930,8930,0
|
|
20241230,171100,666926380,8930,8930,8930,8930,0
|
|
20241230,171000,666926380,8930,8930,8930,8930,0
|
|
20241230,170900,666926380,8930,8930,8930,8930,0
|
|
20241230,170800,666926380,8930,8930,8930,8930,0
|
|
20241230,170700,666926380,8930,8930,8930,8930,0
|
|
20241230,170600,666926380,8930,8930,8930,8930,0
|
|
20241230,170500,666926380,8930,8930,8930,8930,0
|
|
20241230,170400,666926380,8930,8930,8930,8930,0
|
|
20241230,170300,666926380,8930,8930,8930,8930,0
|
|
20241230,170200,666926380,8930,8930,8930,8930,0
|
|
20241230,170100,666926380,8930,8930,8930,8930,0
|
|
20241230,170000,666926380,8930,8930,8930,8930,0
|
|
20241230,165900,666926380,8930,8930,8930,8930,0
|
|
20241230,165800,666926380,8930,8930,8930,8930,0
|
|
20241230,165700,666926380,8930,8930,8930,8930,0
|
|
20241230,165600,666926380,8930,8930,8930,8930,0
|
|
20241230,165500,666926380,8930,8930,8930,8930,0
|
|
20241230,165400,666926380,8930,8930,8930,8930,0
|
|
20241230,165300,666926380,8930,8930,8930,8930,0
|
|
20241230,165200,666926380,8930,8930,8930,8930,0
|
|
20241230,165100,666926380,8930,8930,8930,8930,0
|
|
20241230,165000,666926380,8930,8930,8930,8930,0
|
|
20241230,164900,666926380,8930,8930,8930,8930,0
|
|
20241230,164800,666926380,8930,8930,8930,8930,0
|
|
20241230,164700,666926380,8930,8930,8930,8930,0
|
|
20241230,164600,666926380,8930,8930,8930,8930,0
|
|
20241230,164500,666926380,8930,8930,8930,8930,0
|
|
20241230,164400,666926380,8930,8930,8930,8930,0
|
|
20241230,164300,666926380,8930,8930,8930,8930,1742
|
|
20241230,164200,666926380,8930,8930,8930,8930,0
|
|
20241230,164100,666926380,8930,8930,8930,8930,0
|
|
20241230,164000,666926380,8930,8930,8930,8930,0
|
|
20241230,163900,666926380,8930,8930,8930,8930,0
|
|
20241230,163800,666926380,8930,8930,8930,8930,0
|
|
20241230,163700,666926380,8930,8930,8930,8930,0
|
|
20241230,163600,666926380,8930,8930,8930,8930,0
|
|
20241230,163500,666926380,8930,8930,8930,8930,0
|
|
20241230,163400,666926380,8930,8930,8930,8930,0
|
|
20241230,163300,666926380,8930,8930,8930,8930,0
|
|
20241230,163200,666926380,8930,8930,8930,8930,0
|
|
20241230,163100,666926380,8930,8930,8930,8930,0
|
|
20241230,163000,666926380,8930,8930,8930,8930,0
|
|
20241230,162900,666926380,8930,8930,8930,8930,0
|
|
20241230,162800,666926380,8930,8930,8930,8930,0
|
|
20241230,162700,666926380,8930,8930,8930,8930,0
|
|
20241230,162600,666926380,8930,8930,8930,8930,0
|
|
20241230,162500,666926380,8930,8930,8930,8930,0
|
|
20241230,162400,666926380,8930,8930,8930,8930,0
|
|
20241230,162300,666926380,8930,8930,8930,8930,0
|
|
20241230,162200,666926380,8930,8930,8930,8930,0
|
|
20241230,162100,666926380,8930,8930,8930,8930,0
|
|
20241230,162000,666926380,8930,8930,8930,8930,0
|
|
20241230,161900,666926380,8930,8930,8930,8930,0
|
|
20241230,161800,666926380,8930,8930,8930,8930,0
|
|
20241230,161700,666926380,8930,8930,8930,8930,0
|
|
20241230,161600,666926380,8930,8930,8930,8930,0
|
|
20241230,161500,666926380,8930,8930,8930,8930,0
|
|
20241230,161400,666926380,8930,8930,8930,8930,0
|
|
20241230,161300,666926380,8930,8930,8930,8930,1742
|
|
20241230,161200,666926380,8930,8930,8930,8930,0
|
|
20241230,161100,666926380,8930,8930,8930,8930,0
|
|
20241230,161000,666926380,8930,8930,8930,8930,0
|
|
20241230,160900,666926380,8930,8930,8930,8930,0
|
|
20241230,160800,666926380,8930,8930,8930,8930,0
|
|
20241230,160700,666926380,8930,8930,8930,8930,0
|
|
20241230,160600,666926380,8930,8930,8930,8930,0
|
|
20241230,160500,666926380,8930,8930,8930,8930,0
|
|
20241230,160400,666926380,8930,8930,8930,8930,0
|
|
20241230,160300,666926380,8930,8930,8930,8930,0
|
|
20241230,160200,666926380,8930,8930,8930,8930,0
|
|
20241230,160100,666926380,8930,8930,8930,8930,0
|
|
20241230,160000,666926380,8930,8930,8930,8930,0
|
|
20241230,155900,666926380,8930,8930,8930,8930,0
|
|
20241230,155800,666926380,8930,8930,8930,8930,0
|
|
20241230,155700,666926380,8930,8930,8930,8930,0
|
|
20241230,155600,666926380,8930,8930,8930,8930,0
|
|
20241230,155500,666926380,8930,8930,8930,8930,0
|
|
20241230,155400,666926380,8930,8930,8930,8930,0
|
|
20241230,155300,666926380,8930,8930,8930,8930,0
|
|
20241230,155200,666926380,8930,8930,8930,8930,0
|
|
20241230,155100,666926380,8930,8930,8930,8930,0
|
|
20241230,155000,666926380,8930,8930,8930,8930,0
|
|
20241230,154900,666926380,8930,8930,8930,8930,0
|
|
20241230,154800,666926380,8930,8930,8930,8930,0
|
|
20241230,154700,666926380,8930,8930,8930,8930,0
|
|
20241230,154600,666926380,8930,8930,8930,8930,0
|
|
20241230,154500,666926380,8930,8930,8930,8930,0
|
|
20241230,154400,666926380,8930,8930,8930,8930,0
|
|
20241230,154300,666926380,8930,8930,8930,8930,1742
|
|
20241230,154200,666926380,8930,8930,8930,8930,0
|
|
20241230,154100,666926380,8930,8930,8930,8930,0
|
|
20241230,154000,666926380,8930,8930,8930,8930,0
|
|
20241230,153900,666926380,8930,8930,8930,8930,0
|
|
20241230,153800,666926380,8930,8930,8930,8930,0
|
|
20241230,153700,666926380,8930,8930,8930,8930,0
|
|
20241230,153600,666926380,8930,8930,8930,8930,0
|
|
20241230,153500,666926380,8930,8930,8930,8930,0
|
|
20241230,153400,666926380,8930,8930,8930,8930,0
|
|
20241230,153300,666926380,8930,8930,8930,8930,0
|
|
20241230,153200,666926380,8930,8930,8930,8930,0
|
|
20241230,153100,666926380,8930,8930,8930,8930,0
|
|
20241230,153000,666926380,8930,8930,8930,8930,1742
|
|
20241230,152900,651370320,8820,8820,8820,8820,0
|
|
20241230,152800,651370320,8820,8820,8820,8820,0
|
|
20241230,152700,651370320,8820,8820,8820,8820,0
|
|
20241230,152600,651370320,8820,8820,8820,8820,0
|
|
20241230,152500,651370320,8820,8820,8820,8820,0
|
|
20241230,152400,651370320,8820,8820,8820,8820,0
|
|
20241230,152300,651370320,8820,8820,8820,8820,0
|
|
20241230,152200,651370320,8820,8820,8820,8820,0
|
|
20241230,152100,651370320,8820,8820,8820,8820,0
|
|
20241230,152000,651370320,8820,8820,8820,8820,0
|
|
20241230,151900,651370320,8820,8850,8850,8820,670
|
|
20241230,151800,645456090,8840,8850,8850,8840,172
|
|
20241230,151700,643935590,8840,8840,8840,8840,450
|
|
20241230,151600,639957590,8800,8820,8840,8800,330
|
|
20241230,151500,637050950,8790,8750,8790,8750,92
|
|
20241230,151400,636243330,8750,8750,8780,8750,202
|
|
20241230,151300,634475800,8780,8780,8780,8780,0
|
|
20241230,151200,634475800,8780,8760,8780,8750,802
|
|
20241230,151100,627456550,8780,8750,8780,8750,75
|
|
20241230,151000,626800270,8780,8780,8780,8780,0
|
|
20241230,150900,626800270,8780,8780,8780,8780,0
|
|
20241230,150800,626800270,8780,8780,8780,8780,1
|
|
20241230,150700,626791490,8780,8780,8780,8780,1
|
|
20241230,150600,626782710,8780,8780,8780,8780,0
|
|
20241230,150500,626782710,8780,8780,8780,8780,0
|
|
20241230,150400,626782710,8780,8780,8780,8780,0
|
|
20241230,150300,626782710,8780,8780,8780,8780,0
|
|
20241230,150200,626782710,8780,8780,8780,8780,0
|
|
20241230,150100,626782710,8780,8780,8780,8780,12
|
|
20241230,150000,626677350,8790,8790,8790,8790,0
|
|
20241230,145900,626677350,8790,8790,8790,8790,0
|
|
20241230,145800,626677350,8790,8790,8790,8790,0
|
|
20241230,145700,626677350,8790,8740,8790,8740,321
|
|
20241230,145600,623871710,8750,8750,8750,8750,188
|
|
20241230,145500,622226710,8750,8750,8750,8750,0
|
|
20241230,145400,622226710,8750,8750,8750,8750,0
|
|
20241230,145300,622226710,8750,8750,8750,8750,82
|
|
20241230,145200,621509210,8790,8790,8790,8790,0
|
|
20241230,145100,621509210,8790,8790,8790,8790,0
|
|
20241230,145000,621509210,8790,8790,8790,8790,1
|
|
20241230,144900,621500420,8790,8730,8790,8730,41
|
|
20241230,144800,621141430,8730,8740,8740,8730,61
|
|
20241230,144700,620608600,8740,8750,8750,8740,47
|
|
20241230,144600,620197740,8790,8790,8790,8790,0
|
|
20241230,144500,620197740,8790,8790,8790,8790,0
|
|
20241230,144400,620197740,8790,8740,8790,8740,8
|
|
20241230,144300,620127720,8750,8750,8750,8750,57
|
|
20241230,144200,619628970,8750,8750,8750,8750,12
|
|
20241230,144100,619523970,8780,8780,8780,8780,0
|
|
20241230,144000,619523970,8780,8790,8790,8780,321
|
|
20241230,143900,616704380,8790,8820,8820,8790,114
|
|
20241230,143800,615701460,8840,8840,8840,8840,0
|
|
20241230,143700,615701460,8840,8840,8840,8840,0
|
|
20241230,143600,615701460,8840,8840,8840,8840,1
|
|
20241230,143500,615692620,8800,8810,8810,8800,554
|
|
20241230,143400,610813340,8810,8820,8850,8810,124
|
|
20241230,143300,609720610,8820,8820,8820,8820,521
|
|
20241230,143200,605125390,8820,8820,8820,8820,0
|
|
20241230,143100,605125390,8820,8820,8820,8820,0
|
|
20241230,143000,605125390,8820,8820,8820,8820,0
|
|
20241230,142900,605125390,8820,8850,8850,8820,226
|
|
20241230,142800,603128130,8860,8860,8860,8860,2
|
|
20241230,142700,603110410,8860,8850,8860,8850,3
|
|
20241230,142600,603083850,8870,8870,8870,8870,0
|
|
20241230,142500,603083850,8870,8860,8870,8860,101
|
|
20241230,142400,602188980,8870,8870,8870,8870,0
|
|
20241230,142300,602188980,8870,8870,8870,8870,2
|
|
20241230,142200,602171240,8820,8820,8820,8820,454
|
|
20241230,142100,598166960,8870,8860,8870,8860,4
|
|
20241230,142000,598131510,8820,8820,8820,8820,10
|
|
20241230,141900,598043310,8870,8870,8870,8870,1
|
|
20241230,141800,598034440,8820,8820,8820,8820,88
|
|
20241230,141700,597258280,8870,8870,8870,8870,0
|
|
20241230,141600,597258280,8870,8820,8870,8820,2
|
|
20241230,141500,597240590,8880,8880,8880,8880,0
|
|
20241230,141400,597240590,8880,8880,8880,8880,0
|
|
20241230,141300,597240590,8880,8880,8880,8880,0
|
|
20241230,141200,597240590,8880,8880,8880,8880,0
|
|
20241230,141100,597240590,8880,8820,8880,8820,7
|
|
20241230,141000,597178790,8820,8820,8820,8820,29
|
|
20241230,140900,596923010,8880,8880,8880,8880,1
|
|
20241230,140800,596914130,8820,8820,8820,8820,0
|
|
20241230,140700,596914130,8820,8820,8820,8820,0
|
|
20241230,140600,596914130,8820,8830,8830,8820,776
|
|
20241230,140500,590064040,8840,8850,8850,8840,801
|
|
20241230,140400,582977130,8860,8860,8860,8860,2
|
|
20241230,140300,582959410,8860,8860,8860,8860,0
|
|
20241230,140200,582959410,8860,8860,8860,8860,20
|
|
20241230,140100,582782210,8860,8870,8870,8860,207
|
|
20241230,140000,580947400,8880,8880,8880,8880,50
|
|
20241230,135900,580503400,8870,8870,8870,8870,1
|
|
20241230,135800,580494530,8870,8870,8870,8870,3
|
|
20241230,135700,580467920,8870,8870,8870,8870,0
|
|
20241230,135600,580467920,8870,8870,8870,8870,0
|
|
20241230,135500,580467920,8870,8870,8870,8870,0
|
|
20241230,135400,580467920,8870,8870,8870,8870,2
|
|
20241230,135300,580450180,8870,8870,8870,8870,0
|
|
20241230,135200,580450180,8870,8870,8870,8870,106
|
|
20241230,135100,579509960,8870,8880,8880,8870,111
|
|
20241230,135000,578525080,8890,8890,8890,8890,0
|
|
20241230,134900,578525080,8890,8890,8890,8890,20
|
|
20241230,134800,578347280,8890,8890,8890,8890,30
|
|
20241230,134700,578080580,8910,8910,8910,8910,50
|
|
20241230,134600,577635080,8900,8900,8900,8900,9
|
|
20241230,134500,577554980,8910,8910,8910,8910,0
|
|
20241230,134400,577554980,8910,8910,8910,8910,0
|
|
20241230,134300,577554980,8910,8910,8910,8910,15
|
|
20241230,134200,577421330,8910,8910,8910,8910,0
|
|
20241230,134100,577421330,8910,8890,8910,8850,1001
|
|
20241230,134000,568537180,8920,8920,8930,8920,87
|
|
20241230,133900,567761070,8920,8920,8920,8920,0
|
|
20241230,133800,567761070,8920,8930,8930,8850,685
|
|
20241230,133700,561686960,8930,8930,8930,8930,5
|
|
20241230,133600,561642310,8940,8940,8940,8940,146
|
|
20241230,133500,560337070,8940,8940,8940,8940,0
|
|
20241230,133400,560337070,8940,8940,8940,8940,85
|
|
20241230,133300,559577170,8950,8950,8950,8950,24
|
|
20241230,133200,559362370,8950,8950,8950,8950,1
|
|
20241230,133100,559353420,8950,8950,8960,8950,487
|
|
20241230,133000,554990600,8950,8950,8950,8950,534
|
|
20241230,132900,550211300,8940,8940,8940,8930,877
|
|
20241230,132800,542371170,8930,8920,8930,8920,703
|
|
20241230,132700,536093620,8900,8900,8900,8900,58
|
|
20241230,132600,535577420,8900,8870,8900,8870,417
|
|
20241230,132500,531874570,8870,8870,8870,8870,17
|
|
20241230,132400,531723780,8870,8880,8880,8870,121
|
|
20241230,132300,530649510,8880,8880,8880,8880,205
|
|
20241230,132200,528829110,8880,8890,8890,8880,90
|
|
20241230,132100,528029810,8900,8900,8900,8900,101
|
|
20241230,132000,527130910,8900,8900,8900,8900,6
|
|
20241230,131900,527077510,8900,8900,8900,8900,50
|
|
20241230,131800,526632510,8870,8870,8870,8870,168
|
|
20241230,131700,525142350,8870,8900,8900,8870,35
|
|
20241230,131600,524831000,8900,8900,8900,8900,110
|
|
20241230,131500,523852000,8930,8940,8940,8930,181
|
|
20241230,131400,522235350,8940,8940,8940,8930,44
|
|
20241230,131300,521842090,8940,8930,8940,8930,25
|
|
20241230,131200,521618790,8940,8940,8940,8930,172
|
|
20241230,131100,520081310,8940,8920,8940,8920,1166
|
|
20241230,131000,509676200,8900,8900,8920,8900,1167
|
|
20241230,130900,499286460,8900,8860,8900,8860,2782
|
|
20241230,130800,474573300,8860,8860,8860,8860,50
|
|
20241230,130700,474130300,8860,8860,8860,8860,43
|
|
20241230,130600,473749320,8860,8860,8860,8850,48
|
|
20241230,130500,473324240,8870,8850,8870,8850,6
|
|
20241230,130400,473271060,8850,8840,8860,8840,415
|
|
20241230,130300,469595060,8840,8840,8840,8840,306
|
|
20241230,130200,466890020,8840,8830,8840,8830,23
|
|
20241230,130100,466686810,8830,8840,8840,8830,23
|
|
20241230,130000,466483590,8840,8840,8840,8840,27
|
|
20241230,125900,466244910,8860,8860,8860,8860,4
|
|
20241230,125800,466209470,8860,8860,8860,8830,25
|
|
20241230,125700,465988290,8860,8860,8860,8860,0
|
|
20241230,125600,465988290,8860,8860,8860,8860,101
|
|
20241230,125500,465093430,8860,8860,8860,8860,0
|
|
20241230,125400,465093430,8860,8860,8860,8860,0
|
|
20241230,125300,465093430,8860,8860,8860,8860,496
|
|
20241230,125200,460698870,8860,8860,8860,8860,102
|
|
20241230,125100,459795150,8850,8850,8850,8850,576
|
|
20241230,125000,454697550,8850,8840,8850,8840,521
|
|
20241230,124900,450089490,8840,8830,8840,8830,317
|
|
20241230,124800,447290340,8820,8820,8820,8810,302
|
|
20241230,124700,444626800,8810,8810,8810,8810,11
|
|
20241230,124600,444529890,8800,8800,8800,8800,0
|
|
20241230,124500,444529890,8800,8710,8800,8710,370
|
|
20241230,124400,441280510,8780,8770,8780,8770,21
|
|
20241230,124300,441096210,8770,8770,8770,8770,844
|
|
20241230,124200,433694330,8770,8760,8780,8760,225
|
|
20241230,124100,431721100,8750,8750,8750,8750,0
|
|
20241230,124000,431721100,8750,8770,8770,8750,11
|
|
20241230,123900,431624650,8770,8770,8770,8770,0
|
|
20241230,123800,431624650,8770,8770,8770,8770,14
|
|
20241230,123700,431501870,8780,8780,8780,8780,0
|
|
20241230,123600,431501870,8780,8780,8780,8780,10
|
|
20241230,123500,431414070,8790,8790,8790,8790,0
|
|
20241230,123400,431414070,8790,8790,8790,8790,30
|
|
20241230,123300,431150370,8790,8790,8790,8790,13
|
|
20241230,123200,431036100,8780,8780,8780,8780,105
|
|
20241230,123100,430114200,8780,8780,8780,8780,1
|
|
20241230,123000,430105420,8800,8680,8800,8680,1481
|
|
20241230,122900,417148370,8670,8670,8670,8670,99
|
|
20241230,122800,416290040,8650,8650,8650,8650,0
|
|
20241230,122700,416290040,8650,8650,8650,8650,0
|
|
20241230,122600,416290040,8650,8650,8650,8650,0
|
|
20241230,122500,416290040,8650,8650,8650,8650,0
|
|
20241230,122400,416290040,8650,8640,8650,8640,83
|
|
20241230,122300,415572770,8640,8640,8640,8640,0
|
|
20241230,122200,415572770,8640,8630,8640,8630,305
|
|
20241230,122100,412937700,8630,8630,8630,8630,87
|
|
20241230,122000,412186890,8630,8630,8640,8630,24
|
|
20241230,121900,411979690,8640,8640,8640,8640,0
|
|
20241230,121800,411979690,8640,8640,8640,8640,71
|
|
20241230,121700,411366250,8650,8650,8650,8650,0
|
|
20241230,121600,411366250,8650,8650,8650,8650,0
|
|
20241230,121500,411366250,8650,8650,8650,8650,0
|
|
20241230,121400,411366250,8650,8660,8660,8650,204
|
|
20241230,121300,409599910,8660,8680,8680,8660,85
|
|
20241230,121200,408863080,8680,8680,8680,8680,77
|
|
20241230,121100,408194720,8690,8700,8700,8690,36
|
|
20241230,121000,407881680,8700,8700,8700,8700,0
|
|
20241230,120900,407881680,8700,8700,8700,8690,303
|
|
20241230,120800,405245840,8700,8700,8700,8700,39
|
|
20241230,120700,404906540,8700,8700,8700,8700,4
|
|
20241230,120600,404871740,8700,8700,8700,8700,57
|
|
20241230,120500,404375840,8700,8700,8700,8700,0
|
|
20241230,120400,404375840,8700,8700,8700,8700,0
|
|
20241230,120300,404375840,8700,8700,8700,8700,0
|
|
20241230,120200,404375840,8700,8700,8700,8700,5
|
|
20241230,120100,404332340,8700,8700,8700,8700,39
|
|
20241230,120000,403993040,8720,8720,8720,8720,0
|
|
20241230,115900,403993040,8720,8720,8720,8720,0
|
|
20241230,115800,403993040,8720,8720,8730,8720,113
|
|
20241230,115700,403007570,8730,8730,8730,8730,0
|
|
20241230,115600,403007570,8730,8730,8730,8730,6
|
|
20241230,115500,402955190,8730,8720,8730,8720,23
|
|
20241230,115400,402754610,8720,8720,8720,8720,2
|
|
20241230,115300,402737170,8740,8740,8740,8740,15
|
|
20241230,115200,402606070,8720,8720,8720,8720,75
|
|
20241230,115100,401952070,8720,8720,8720,8720,321
|
|
20241230,115000,399152950,8720,8700,8720,8700,222
|
|
20241230,114900,397217950,8700,8700,8700,8700,0
|
|
20241230,114800,397217950,8700,8700,8700,8700,20
|
|
20241230,114700,397043950,8700,8700,8700,8700,0
|
|
20241230,114600,397043950,8700,8700,8700,8700,36
|
|
20241230,114500,396730750,8700,8700,8700,8700,10
|
|
20241230,114400,396643750,8690,8690,8690,8690,0
|
|
20241230,114300,396643750,8690,8690,8690,8690,0
|
|
20241230,114200,396643750,8690,8690,8690,8690,64
|
|
20241230,114100,396087590,8690,8690,8690,8690,81
|
|
20241230,114000,395383700,8690,8690,8690,8690,57
|
|
20241230,113900,394888370,8660,8660,8660,8660,0
|
|
20241230,113800,394888370,8660,8660,8660,8660,0
|
|
20241230,113700,394888370,8660,8660,8660,8660,0
|
|
20241230,113600,394888370,8660,8700,8700,8660,205
|
|
20241230,113500,393112870,8700,8700,8700,8700,0
|
|
20241230,113400,393112870,8700,8700,8700,8700,0
|
|
20241230,113300,393112870,8700,8690,8700,8690,8
|
|
20241230,113200,393043320,8690,8690,8690,8690,0
|
|
20241230,113100,393043320,8690,8690,8690,8690,0
|
|
20241230,113000,393043320,8690,8690,8690,8690,88
|
|
20241230,112900,392278600,8690,8690,8690,8690,13
|
|
20241230,112800,392165630,8690,8690,8690,8690,0
|
|
20241230,112700,392165630,8690,8690,8690,8690,1
|
|
20241230,112600,392156940,8690,8690,8690,8690,0
|
|
20241230,112500,392156940,8690,8690,8690,8690,59
|
|
20241230,112400,391644230,8690,8690,8690,8690,77
|
|
20241230,112300,390975100,8720,8720,8720,8720,0
|
|
20241230,112200,390975100,8720,8720,8720,8720,0
|
|
20241230,112100,390975100,8720,8720,8720,8720,0
|
|
20241230,112000,390975100,8720,8720,8720,8720,0
|
|
20241230,111900,390975100,8720,8720,8720,8720,0
|
|
20241230,111800,390975100,8720,8710,8720,8710,490
|
|
20241230,111700,386707190,8720,8720,8720,8720,112
|
|
20241230,111600,385730550,8740,8730,8740,8730,500
|
|
20241230,111500,381361640,8720,8720,8720,8720,2
|
|
20241230,111400,381344200,8720,8720,8720,8720,4
|
|
20241230,111300,381309320,8720,8720,8720,8720,23
|
|
20241230,111200,381108760,8710,8710,8710,8710,0
|
|
20241230,111100,381108760,8710,8660,8710,8660,21
|
|
20241230,111000,380926350,8710,8710,8710,8710,0
|
|
20241230,110900,380926350,8710,8710,8710,8710,0
|
|
20241230,110800,380926350,8710,8710,8710,8710,10
|
|
20241230,110700,380839250,8720,8720,8730,8720,44
|
|
20241230,110600,380455260,8720,8710,8720,8710,574
|
|
20241230,110500,375450300,8710,8710,8710,8710,5
|
|
20241230,110400,375406750,8710,8710,8710,8710,1
|
|
20241230,110300,375398040,8700,8700,8700,8700,0
|
|
20241230,110200,375398040,8700,8690,8700,8690,40
|
|
20241230,110100,375050220,8700,8690,8700,8690,50
|
|
20241230,110000,374615260,8700,8640,8700,8610,454
|
|
20241230,105900,370701520,8700,8700,8700,8700,365
|
|
20241230,105800,367526020,8700,8680,8700,8680,220
|
|
20241230,105700,365613710,8680,8680,8680,8620,117
|
|
20241230,105600,364604980,8680,8670,8680,8630,589
|
|
20241230,105500,359492680,8680,8640,8680,8630,79
|
|
20241230,105400,358810640,8620,8620,8620,8620,2
|
|
20241230,105300,358793400,8690,8690,8690,8690,0
|
|
20241230,105200,358793400,8690,8690,8690,8690,0
|
|
20241230,105100,358793400,8690,8690,8690,8690,1
|
|
20241230,105000,358784710,8700,8620,8700,8620,31
|
|
20241230,104900,358515970,8700,8650,8720,8650,160
|
|
20241230,104800,357122350,8720,8720,8720,8720,0
|
|
20241230,104700,357122350,8720,8610,8720,8610,302
|
|
20241230,104600,354521670,8610,8610,8610,8600,15
|
|
20241230,104500,354392560,8600,8600,8600,8600,14
|
|
20241230,104400,354272160,8620,8620,8620,8620,0
|
|
20241230,104300,354272160,8620,8620,8620,8620,45
|
|
20241230,104200,353884260,8620,8620,8620,8620,0
|
|
20241230,104100,353884260,8620,8620,8620,8620,0
|
|
20241230,104000,353884260,8620,8620,8620,8620,0
|
|
20241230,103900,353884260,8620,8620,8620,8620,0
|
|
20241230,103800,353884260,8620,8620,8620,8620,37
|
|
20241230,103700,353565320,8630,8630,8630,8620,89
|
|
20241230,103600,352798120,8640,8640,8660,8630,116
|
|
20241230,103500,351796890,8660,8660,8660,8660,0
|
|
20241230,103400,351796890,8660,8660,8660,8660,10
|
|
20241230,103300,351710290,8670,8670,8670,8670,3
|
|
20241230,103200,351684280,8670,8670,8670,8670,3
|
|
20241230,103100,351658270,8670,8670,8670,8670,5
|
|
20241230,103000,351614920,8660,8660,8660,8660,0
|
|
20241230,102900,351614920,8660,8650,8660,8650,153
|
|
20241230,102800,350289950,8600,8600,8600,8600,0
|
|
20241230,102700,350289950,8600,8600,8600,8600,0
|
|
20241230,102600,350289950,8600,8600,8600,8600,240
|
|
20241230,102500,348225950,8600,8600,8600,8600,4
|
|
20241230,102400,348191550,8600,8600,8600,8600,21
|
|
20241230,102300,348010950,8680,8680,8680,8680,0
|
|
20241230,102200,348010950,8680,8680,8680,8680,1
|
|
20241230,102100,348002270,8620,8680,8740,8600,815
|
|
20241230,102000,340928220,8730,8650,8730,8600,386
|
|
20241230,101900,337580880,8670,8590,8670,8590,94
|
|
20241230,101800,336772510,8580,8500,8580,8500,1077
|
|
20241230,101700,327574120,8470,8470,8470,8470,24
|
|
20241230,101600,327370840,8460,8460,8460,8460,0
|
|
20241230,101500,327370840,8460,8420,8460,8420,94
|
|
20241230,101400,326576450,8450,8450,8450,8450,209
|
|
20241230,101300,324810400,8400,8410,8410,8400,369
|
|
20241230,101200,321710510,8410,8430,8430,8410,116
|
|
20241230,101100,320734280,8440,8480,8480,8440,1101
|
|
20241230,101000,311440370,8450,8480,8480,8440,1532
|
|
20241230,100900,298468710,8480,8490,8490,8480,179
|
|
20241230,100800,296950780,8490,8520,8520,8490,692
|
|
20241230,100700,291065780,8540,8530,8540,8510,570
|
|
20241230,100600,286209890,8520,8530,8530,8520,120
|
|
20241230,100500,285186850,8550,8550,8550,8550,0
|
|
20241230,100400,285186850,8550,8550,8550,8550,0
|
|
20241230,100300,285186850,8550,8560,8560,8550,649
|
|
20241230,100200,279635410,8560,8560,8560,8560,0
|
|
20241230,100100,279635410,8560,8560,8560,8560,42
|
|
20241230,100000,279275890,8600,8610,8610,8600,425
|
|
20241230,095900,275618290,8610,8610,8610,8610,22
|
|
20241230,095800,275428870,8610,8610,8610,8610,0
|
|
20241230,095700,275428870,8610,8620,8620,8610,190
|
|
20241230,095600,273791960,8630,8630,8630,8630,150
|
|
20241230,095500,272497460,8620,8620,8630,8620,101
|
|
20241230,095400,271626790,8630,8620,8630,8620,14
|
|
20241230,095300,271506100,8620,8620,8620,8620,0
|
|
20241230,095200,271506100,8620,8620,8620,8610,64
|
|
20241230,095100,270954940,8610,8620,8620,8610,284
|
|
20241230,095000,268506970,8620,8620,8620,8620,0
|
|
20241230,094900,268506970,8620,8620,8620,8620,1
|
|
20241230,094800,268498350,8620,8620,8620,8620,66
|
|
20241230,094700,267929430,8620,8620,8620,8620,0
|
|
20241230,094600,267929430,8620,8650,8650,8620,398
|
|
20241230,094500,264497080,8660,8660,8660,8660,2
|
|
20241230,094400,264479760,8620,8620,8620,8620,61
|
|
20241230,094300,263953940,8620,8620,8620,8620,35
|
|
20241230,094200,263652240,8620,8630,8630,8620,52
|
|
20241230,094100,263203910,8620,8620,8620,8620,48
|
|
20241230,094000,262790150,8620,8620,8670,8610,142
|
|
20241230,093900,261566010,8620,8620,8620,8620,40
|
|
20241230,093800,261221210,8620,8610,8620,8610,91
|
|
20241230,093700,260437490,8610,8640,8640,8610,264
|
|
20241230,093600,258161340,8620,8670,8670,8620,61
|
|
20241230,093500,257634460,8650,8650,8650,8650,51
|
|
20241230,093400,257193310,8650,8630,8650,8620,128
|
|
20241230,093300,256087510,8640,8650,8650,8640,81
|
|
20241230,093200,255387580,8650,8680,8680,8650,31
|
|
20241230,093100,255118730,8700,8710,8710,8700,627
|
|
20241230,093000,249663720,8740,8750,8750,8730,372
|
|
20241230,092900,246410530,8750,8770,8770,8740,1257
|
|
20241230,092800,235420810,8800,8800,8800,8800,0
|
|
20241230,092700,235420810,8800,8780,8800,8760,260
|
|
20241230,092600,233140440,8800,8810,8810,8800,856
|
|
20241230,092500,225605640,8810,8830,8830,8810,85
|
|
20241230,092400,224856690,8830,8810,8830,8810,30
|
|
20241230,092300,224592290,8830,8830,8830,8830,8
|
|
20241230,092200,224521650,8840,8840,8840,8840,2
|
|
20241230,092100,224503970,8800,8810,8840,8800,284
|
|
20241230,092000,222004680,8840,8810,8840,8800,508
|
|
20241230,091900,217533780,8840,8840,8840,8840,803
|
|
20241230,091800,210435260,8840,8840,8840,8800,1718
|
|
20241230,091700,195288080,8840,8850,8850,8840,855
|
|
20241230,091600,187729670,8850,8830,8850,8830,105
|
|
20241230,091500,186800480,8840,8830,8860,8830,166
|
|
20241230,091400,185333550,8890,8900,8900,8830,1046
|
|
20241230,091300,176041310,8900,8830,8900,8830,2098
|
|
20241230,091200,157416480,8850,8840,8850,8810,331
|
|
20241230,091100,154489160,8840,8820,8840,8810,625
|
|
20241230,091000,148973380,8820,8830,8850,8820,386
|
|
20241230,090900,145567100,8830,8760,8850,8760,1726
|
|
20241230,090800,130364640,8780,8800,8800,8780,2269
|
|
20241230,090700,110418800,8790,8740,8790,8740,938
|
|
20241230,090600,102190950,8740,8700,8740,8690,314
|
|
20241230,090500,99457110,8700,8690,8700,8690,269
|
|
20241230,090400,97119310,8650,8700,8700,8630,1748
|
|
20241230,090300,81995830,8710,8690,8790,8690,2887
|
|
20241230,090200,56855660,8650,8660,8700,8630,1457
|
|
20241230,090100,44237610,8660,8600,8670,8590,2149
|
|
20241230,090000,25666240,8600,8600,8600,8550,2987
|