623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,192000,320937010,8510,8510,8510,8510,5884
|
|
20241206,191900,320937010,8510,8510,8510,8510,0
|
|
20241206,191800,320937010,8510,8510,8510,8510,0
|
|
20241206,191700,320937010,8510,8510,8510,8510,0
|
|
20241206,191600,320937010,8510,8510,8510,8510,0
|
|
20241206,191500,320937010,8510,8510,8510,8510,0
|
|
20241206,191400,320937010,8510,8510,8510,8510,0
|
|
20241206,191300,320937010,8510,8510,8510,8510,0
|
|
20241206,191200,320937010,8510,8510,8510,8510,0
|
|
20241206,191100,320937010,8510,8510,8510,8510,0
|
|
20241206,191000,320937010,8510,8510,8510,8510,0
|
|
20241206,190900,320937010,8510,8510,8510,8510,0
|
|
20241206,190800,320937010,8510,8510,8510,8510,0
|
|
20241206,190700,320937010,8510,8510,8510,8510,0
|
|
20241206,190600,320937010,8510,8510,8510,8510,0
|
|
20241206,190500,320937010,8510,8510,8510,8510,0
|
|
20241206,190400,320937010,8510,8510,8510,8510,0
|
|
20241206,190300,320937010,8510,8510,8510,8510,0
|
|
20241206,190200,320937010,8510,8510,8510,8510,0
|
|
20241206,190100,320937010,8510,8510,8510,8510,0
|
|
20241206,190000,320937010,8510,8510,8510,8510,0
|
|
20241206,185900,320937010,8510,8510,8510,8510,0
|
|
20241206,185800,320937010,8510,8510,8510,8510,0
|
|
20241206,185700,320937010,8510,8510,8510,8510,0
|
|
20241206,185600,320937010,8510,8510,8510,8510,0
|
|
20241206,185500,320937010,8510,8510,8510,8510,0
|
|
20241206,185400,320937010,8510,8510,8510,8510,0
|
|
20241206,185300,320937010,8510,8510,8510,8510,0
|
|
20241206,185200,320937010,8510,8510,8510,8510,0
|
|
20241206,185100,320937010,8510,8510,8510,8510,0
|
|
20241206,185000,320937010,8510,8510,8510,8510,5884
|
|
20241206,184900,320937010,8510,8510,8510,8510,0
|
|
20241206,184800,320937010,8510,8510,8510,8510,0
|
|
20241206,184700,320937010,8510,8510,8510,8510,0
|
|
20241206,184600,320937010,8510,8510,8510,8510,0
|
|
20241206,184500,320937010,8510,8510,8510,8510,0
|
|
20241206,184400,320937010,8510,8510,8510,8510,0
|
|
20241206,184300,320937010,8510,8510,8510,8510,0
|
|
20241206,184200,320937010,8510,8510,8510,8510,0
|
|
20241206,184100,320937010,8510,8510,8510,8510,0
|
|
20241206,184000,320937010,8510,8510,8510,8510,0
|
|
20241206,183900,320937010,8510,8510,8510,8510,0
|
|
20241206,183800,320937010,8510,8510,8510,8510,0
|
|
20241206,183700,320937010,8510,8510,8510,8510,0
|
|
20241206,183600,320937010,8510,8510,8510,8510,0
|
|
20241206,183500,320937010,8510,8510,8510,8510,0
|
|
20241206,183400,320937010,8510,8510,8510,8510,0
|
|
20241206,183300,320937010,8510,8510,8510,8510,0
|
|
20241206,183200,320937010,8510,8510,8510,8510,0
|
|
20241206,183100,320937010,8510,8510,8510,8510,0
|
|
20241206,183000,320937010,8510,8510,8510,8510,0
|
|
20241206,182900,320937010,8510,8510,8510,8510,0
|
|
20241206,182800,320937010,8510,8510,8510,8510,0
|
|
20241206,182700,320937010,8510,8510,8510,8510,0
|
|
20241206,182600,320937010,8510,8510,8510,8510,0
|
|
20241206,182500,320937010,8510,8510,8510,8510,0
|
|
20241206,182400,320937010,8510,8510,8510,8510,0
|
|
20241206,182300,320937010,8510,8510,8510,8510,0
|
|
20241206,182200,320937010,8510,8510,8510,8510,0
|
|
20241206,182100,320937010,8510,8510,8510,8510,0
|
|
20241206,182000,320937010,8510,8510,8510,8510,5884
|
|
20241206,181900,320937010,8510,8510,8510,8510,0
|
|
20241206,181800,320937010,8510,8510,8510,8510,0
|
|
20241206,181700,320937010,8510,8510,8510,8510,0
|
|
20241206,181600,320937010,8510,8510,8510,8510,0
|
|
20241206,181500,320937010,8510,8510,8510,8510,0
|
|
20241206,181400,320937010,8510,8510,8510,8510,0
|
|
20241206,181300,320937010,8510,8510,8510,8510,0
|
|
20241206,181200,320937010,8510,8510,8510,8510,0
|
|
20241206,181100,320937010,8510,8510,8510,8510,0
|
|
20241206,181000,320937010,8510,8510,8510,8510,0
|
|
20241206,180900,320937010,8510,8510,8510,8510,0
|
|
20241206,180800,320937010,8510,8510,8510,8510,0
|
|
20241206,180700,320937010,8510,8510,8510,8510,0
|
|
20241206,180600,320937010,8510,8510,8510,8510,0
|
|
20241206,180500,320937010,8510,8510,8510,8510,0
|
|
20241206,180400,320937010,8510,8510,8510,8510,0
|
|
20241206,180300,320937010,8510,8510,8510,8510,0
|
|
20241206,180200,320937010,8510,8510,8510,8510,0
|
|
20241206,180100,320937010,8510,8510,8510,8510,0
|
|
20241206,180000,320937010,8510,8510,8510,8510,0
|
|
20241206,175900,320937010,8510,8510,8510,8510,0
|
|
20241206,175800,320937010,8510,8510,8510,8510,0
|
|
20241206,175700,320937010,8510,8510,8510,8510,0
|
|
20241206,175600,320937010,8510,8510,8510,8510,0
|
|
20241206,175500,320937010,8510,8510,8510,8510,0
|
|
20241206,175400,320937010,8510,8510,8510,8510,0
|
|
20241206,175300,320937010,8510,8510,8510,8510,0
|
|
20241206,175200,320937010,8510,8510,8510,8510,0
|
|
20241206,175100,320937010,8510,8510,8510,8510,0
|
|
20241206,175000,320937010,8510,8510,8510,8510,5884
|
|
20241206,174900,320937010,8510,8510,8510,8510,0
|
|
20241206,174800,320937010,8510,8510,8510,8510,0
|
|
20241206,174700,320937010,8510,8510,8510,8510,0
|
|
20241206,174600,320937010,8510,8510,8510,8510,0
|
|
20241206,174500,320937010,8510,8510,8510,8510,0
|
|
20241206,174400,320937010,8510,8510,8510,8510,0
|
|
20241206,174300,320937010,8510,8510,8510,8510,0
|
|
20241206,174200,320937010,8510,8510,8510,8510,0
|
|
20241206,174100,320937010,8510,8510,8510,8510,0
|
|
20241206,174000,320937010,8510,8510,8510,8510,0
|
|
20241206,173900,320937010,8510,8510,8510,8510,0
|
|
20241206,173800,320937010,8510,8510,8510,8510,0
|
|
20241206,173700,320937010,8510,8510,8510,8510,0
|
|
20241206,173600,320937010,8510,8510,8510,8510,0
|
|
20241206,173500,320937010,8510,8510,8510,8510,0
|
|
20241206,173400,320937010,8510,8510,8510,8510,0
|
|
20241206,173300,320937010,8510,8510,8510,8510,0
|
|
20241206,173200,320937010,8510,8510,8510,8510,0
|
|
20241206,173100,320937010,8510,8510,8510,8510,0
|
|
20241206,173000,320937010,8510,8510,8510,8510,0
|
|
20241206,172900,320937010,8510,8510,8510,8510,0
|
|
20241206,172800,320937010,8510,8510,8510,8510,0
|
|
20241206,172700,320937010,8510,8510,8510,8510,0
|
|
20241206,172600,320937010,8510,8510,8510,8510,0
|
|
20241206,172500,320937010,8510,8510,8510,8510,0
|
|
20241206,172400,320937010,8510,8510,8510,8510,0
|
|
20241206,172300,320937010,8510,8510,8510,8510,0
|
|
20241206,172200,320937010,8510,8510,8510,8510,0
|
|
20241206,172100,320937010,8510,8510,8510,8510,0
|
|
20241206,172000,320937010,8510,8510,8510,8510,5884
|
|
20241206,171900,320937010,8510,8510,8510,8510,0
|
|
20241206,171800,320937010,8510,8510,8510,8510,0
|
|
20241206,171700,320937010,8510,8510,8510,8510,0
|
|
20241206,171600,320937010,8510,8510,8510,8510,0
|
|
20241206,171500,320937010,8510,8510,8510,8510,0
|
|
20241206,171400,320937010,8510,8510,8510,8510,0
|
|
20241206,171300,320937010,8510,8510,8510,8510,0
|
|
20241206,171200,320937010,8510,8510,8510,8510,0
|
|
20241206,171100,320937010,8510,8510,8510,8510,0
|
|
20241206,171000,320937010,8510,8510,8510,8510,0
|
|
20241206,170900,320937010,8510,8510,8510,8510,0
|
|
20241206,170800,320937010,8510,8510,8510,8510,0
|
|
20241206,170700,320937010,8510,8510,8510,8510,0
|
|
20241206,170600,320937010,8510,8510,8510,8510,0
|
|
20241206,170500,320937010,8510,8510,8510,8510,0
|
|
20241206,170400,320937010,8510,8510,8510,8510,0
|
|
20241206,170300,320937010,8510,8510,8510,8510,0
|
|
20241206,170200,320937010,8510,8510,8510,8510,0
|
|
20241206,170100,320937010,8510,8510,8510,8510,0
|
|
20241206,170000,320937010,8510,8510,8510,8510,0
|
|
20241206,165900,320937010,8510,8510,8510,8510,0
|
|
20241206,165800,320937010,8510,8510,8510,8510,0
|
|
20241206,165700,320937010,8510,8510,8510,8510,0
|
|
20241206,165600,320937010,8510,8510,8510,8510,0
|
|
20241206,165500,320937010,8510,8510,8510,8510,0
|
|
20241206,165400,320937010,8510,8510,8510,8510,0
|
|
20241206,165300,320937010,8510,8510,8510,8510,0
|
|
20241206,165200,320937010,8510,8510,8510,8510,0
|
|
20241206,165100,320937010,8510,8510,8510,8510,0
|
|
20241206,165000,320937010,8510,8510,8510,8510,5884
|
|
20241206,164900,320937010,8510,8510,8510,8510,0
|
|
20241206,164800,320937010,8510,8510,8510,8510,0
|
|
20241206,164700,320937010,8510,8510,8510,8510,0
|
|
20241206,164600,320937010,8510,8510,8510,8510,0
|
|
20241206,164500,320937010,8510,8510,8510,8510,0
|
|
20241206,164400,320937010,8510,8510,8510,8510,0
|
|
20241206,164300,320937010,8510,8510,8510,8510,0
|
|
20241206,164200,320937010,8510,8510,8510,8510,0
|
|
20241206,164100,320937010,8510,8510,8510,8510,0
|
|
20241206,164000,320937010,8510,8510,8510,8510,0
|
|
20241206,163900,320937010,8510,8510,8510,8510,0
|
|
20241206,163800,320937010,8510,8510,8510,8510,0
|
|
20241206,163700,320937010,8510,8510,8510,8510,0
|
|
20241206,163600,320937010,8510,8510,8510,8510,0
|
|
20241206,163500,320937010,8510,8510,8510,8510,0
|
|
20241206,163400,320937010,8510,8510,8510,8510,0
|
|
20241206,163300,320937010,8510,8510,8510,8510,0
|
|
20241206,163200,320937010,8510,8510,8510,8510,0
|
|
20241206,163100,320937010,8510,8510,8510,8510,0
|
|
20241206,163000,320937010,8510,8510,8510,8510,0
|
|
20241206,162900,320937010,8510,8510,8510,8510,0
|
|
20241206,162800,320937010,8510,8510,8510,8510,0
|
|
20241206,162700,320937010,8510,8510,8510,8510,0
|
|
20241206,162600,320937010,8510,8510,8510,8510,0
|
|
20241206,162500,320937010,8510,8510,8510,8510,0
|
|
20241206,162400,320937010,8510,8510,8510,8510,0
|
|
20241206,162300,320937010,8510,8510,8510,8510,0
|
|
20241206,162200,320937010,8510,8510,8510,8510,0
|
|
20241206,162100,320937010,8510,8510,8510,8510,0
|
|
20241206,162000,320937010,8510,8510,8510,8510,5884
|
|
20241206,161900,320937010,8510,8510,8510,8510,0
|
|
20241206,161800,320937010,8510,8510,8510,8510,0
|
|
20241206,161700,320937010,8510,8510,8510,8510,0
|
|
20241206,161600,320937010,8510,8510,8510,8510,0
|
|
20241206,161500,320937010,8510,8510,8510,8510,0
|
|
20241206,161400,320937010,8510,8510,8510,8510,0
|
|
20241206,161300,320937010,8510,8510,8510,8510,0
|
|
20241206,161200,320937010,8510,8510,8510,8510,0
|
|
20241206,161100,320937010,8510,8510,8510,8510,0
|
|
20241206,161000,320937010,8510,8510,8510,8510,0
|
|
20241206,160900,320937010,8510,8510,8510,8510,0
|
|
20241206,160800,320937010,8510,8510,8510,8510,0
|
|
20241206,160700,320937010,8510,8510,8510,8510,0
|
|
20241206,160600,320937010,8510,8510,8510,8510,0
|
|
20241206,160500,320937010,8510,8510,8510,8510,0
|
|
20241206,160400,320937010,8510,8510,8510,8510,0
|
|
20241206,160300,320937010,8510,8510,8510,8510,0
|
|
20241206,160200,320937010,8510,8510,8510,8510,0
|
|
20241206,160100,320937010,8510,8510,8510,8510,0
|
|
20241206,160000,320937010,8510,8510,8510,8510,0
|
|
20241206,155900,320937010,8510,8510,8510,8510,0
|
|
20241206,155800,320937010,8510,8510,8510,8510,0
|
|
20241206,155700,320937010,8510,8510,8510,8510,0
|
|
20241206,155600,320937010,8510,8510,8510,8510,0
|
|
20241206,155500,320937010,8510,8510,8510,8510,0
|
|
20241206,155400,320937010,8510,8510,8510,8510,0
|
|
20241206,155300,320937010,8510,8510,8510,8510,0
|
|
20241206,155200,320937010,8510,8510,8510,8510,0
|
|
20241206,155100,320937010,8510,8510,8510,8510,0
|
|
20241206,155000,320937010,8510,8510,8510,8510,5884
|
|
20241206,154900,320937010,8510,8510,8510,8510,0
|
|
20241206,154800,320937010,8510,8510,8510,8510,0
|
|
20241206,154700,320937010,8510,8510,8510,8510,0
|
|
20241206,154600,320937010,8510,8510,8510,8510,0
|
|
20241206,154500,320937010,8510,8510,8510,8510,0
|
|
20241206,154400,320937010,8510,8510,8510,8510,0
|
|
20241206,154300,320937010,8510,8510,8510,8510,0
|
|
20241206,154200,320937010,8510,8510,8510,8510,0
|
|
20241206,154100,320937010,8510,8510,8510,8510,0
|
|
20241206,154000,320937010,8510,8510,8510,8510,0
|
|
20241206,153900,320937010,8510,8510,8510,8510,0
|
|
20241206,153800,320937010,8510,8510,8510,8510,0
|
|
20241206,153700,320937010,8510,8510,8510,8510,0
|
|
20241206,153600,320937010,8510,8510,8510,8510,0
|
|
20241206,153500,320937010,8510,8510,8510,8510,0
|
|
20241206,153400,320937010,8510,8510,8510,8510,0
|
|
20241206,153300,320937010,8510,8510,8510,8510,0
|
|
20241206,153200,320937010,8510,8510,8510,8510,0
|
|
20241206,153100,320937010,8510,8510,8510,8510,0
|
|
20241206,153000,320937010,8510,8510,8510,8510,5884
|
|
20241206,152900,270864170,8560,8560,8560,8560,0
|
|
20241206,152800,270864170,8560,8560,8560,8560,0
|
|
20241206,152700,270864170,8560,8560,8560,8560,0
|
|
20241206,152600,270864170,8560,8560,8560,8560,0
|
|
20241206,152500,270864170,8560,8560,8560,8560,0
|
|
20241206,152400,270864170,8560,8560,8560,8560,0
|
|
20241206,152300,270864170,8560,8560,8560,8560,0
|
|
20241206,152200,270864170,8560,8560,8560,8560,0
|
|
20241206,152100,270864170,8560,8560,8560,8560,0
|
|
20241206,152000,270864170,8560,8560,8560,8560,0
|
|
20241206,151900,270864170,8560,8580,8580,8550,210
|
|
20241206,151800,269062840,8590,8590,8590,8590,1
|
|
20241206,151700,269054250,8590,8590,8590,8590,6
|
|
20241206,151600,269002710,8600,8600,8600,8600,1
|
|
20241206,151500,268994110,8610,8610,8610,8610,0
|
|
20241206,151400,268994110,8610,8600,8610,8600,3
|
|
20241206,151300,268968300,8610,8610,8610,8610,3
|
|
20241206,151200,268942470,8610,8610,8610,8610,1
|
|
20241206,151100,268933860,8600,8610,8610,8600,6
|
|
20241206,151000,268882210,8610,8610,8610,8610,0
|
|
20241206,150900,268882210,8610,8610,8610,8610,0
|
|
20241206,150800,268882210,8610,8610,8610,8610,1
|
|
20241206,150700,268873600,8610,8610,8610,8610,0
|
|
20241206,150600,268873600,8610,8610,8610,8610,1
|
|
20241206,150500,268864990,8600,8600,8600,8600,0
|
|
20241206,150400,268864990,8600,8600,8600,8600,53
|
|
20241206,150300,268409190,8600,8590,8600,8590,53
|
|
20241206,150200,267953870,8580,8580,8580,8580,4
|
|
20241206,150100,267919550,8570,8570,8580,8560,58
|
|
20241206,150000,267422230,8580,8570,8580,8560,16
|
|
20241206,145900,267285140,8570,8570,8570,8570,3
|
|
20241206,145800,267259430,8580,8560,8580,8550,48
|
|
20241206,145700,266848040,8560,8560,8560,8560,3
|
|
20241206,145600,266822360,8550,8560,8560,8550,13
|
|
20241206,145500,266711200,8570,8570,8570,8570,17
|
|
20241206,145400,266565510,8570,8570,8570,8570,0
|
|
20241206,145300,266565510,8570,8570,8570,8570,17
|
|
20241206,145200,266419820,8570,8570,8570,8570,3
|
|
20241206,145100,266394110,8570,8570,8570,8570,10
|
|
20241206,145000,266308410,8570,8570,8570,8570,15
|
|
20241206,144900,266179860,8570,8570,8570,8570,0
|
|
20241206,144800,266179860,8570,8570,8570,8570,17
|
|
20241206,144700,266034170,8580,8570,8580,8570,14
|
|
20241206,144600,265914170,8570,8570,8570,8570,3
|
|
20241206,144500,265888460,8570,8570,8570,8570,15
|
|
20241206,144400,265759910,8570,8570,8570,8570,2
|
|
20241206,144300,265742770,8570,8570,8570,8570,13
|
|
20241206,144200,265631360,8570,8570,8570,8570,14
|
|
20241206,144100,265511380,8570,8570,8570,8570,3
|
|
20241206,144000,265485670,8570,8570,8570,8570,13
|
|
20241206,143900,265374260,8580,8560,8580,8560,15
|
|
20241206,143800,265245830,8560,8560,8560,8560,3
|
|
20241206,143700,265220150,8560,8570,8570,8560,20
|
|
20241206,143600,265048890,8570,8560,8580,8560,13
|
|
20241206,143500,264937570,8550,8560,8560,8550,5
|
|
20241206,143400,264894810,8570,8550,8570,8550,18
|
|
20241206,143300,264740870,8550,8550,8550,8550,0
|
|
20241206,143200,264740870,8550,8550,8560,8550,14
|
|
20241206,143100,264621140,8550,8550,8550,8550,17
|
|
20241206,143000,264475790,8550,8550,8550,8550,0
|
|
20241206,142900,264475790,8550,8550,8580,8550,18
|
|
20241206,142800,264321840,8550,8550,8550,8550,20
|
|
20241206,142700,264150840,8550,8560,8580,8550,16
|
|
20241206,142600,264013980,8560,8570,8580,8550,18
|
|
20241206,142500,263859880,8590,8570,8590,8570,2
|
|
20241206,142400,263842720,8560,8560,8580,8560,261
|
|
20241206,142300,261606120,8550,8550,8550,8550,6
|
|
20241206,142200,261554820,8550,8550,8550,8550,11
|
|
20241206,142100,261460770,8550,8550,8550,8550,13
|
|
20241206,142000,261349620,8550,8550,8550,8550,0
|
|
20241206,141900,261349620,8550,8550,8550,8550,18
|
|
20241206,141800,261195720,8550,8550,8550,8550,11
|
|
20241206,141700,261101670,8550,8550,8550,8550,3
|
|
20241206,141600,261076020,8550,8560,8560,8550,14
|
|
20241206,141500,260956220,8560,8560,8560,8560,0
|
|
20241206,141400,260956220,8560,8560,8560,8560,16
|
|
20241206,141300,260819260,8560,8570,8570,8560,13
|
|
20241206,141200,260707870,8580,8580,8580,8580,5
|
|
20241206,141100,260664970,8570,8560,8570,8560,20
|
|
20241206,141000,260493650,8560,8570,8570,8560,14
|
|
20241206,140900,260373780,8570,8570,8570,8570,0
|
|
20241206,140800,260373780,8570,8560,8570,8560,16
|
|
20241206,140700,260236800,8560,8560,8560,8560,3
|
|
20241206,140600,260211120,8560,8560,8560,8560,11
|
|
20241206,140500,260116960,8560,8570,8570,8560,19
|
|
20241206,140400,259954260,8570,8570,8570,8570,0
|
|
20241206,140300,259954260,8570,8570,8570,8570,12
|
|
20241206,140200,259851420,8580,8570,8580,8570,63
|
|
20241206,140100,259311020,8570,8570,8570,8570,3
|
|
20241206,140000,259285310,8570,8580,8580,8570,13
|
|
20241206,135900,259173850,8580,8580,8580,8580,1
|
|
20241206,135800,259165270,8570,8570,8570,8570,17
|
|
20241206,135700,259019580,8570,8570,8570,8570,13
|
|
20241206,135600,258908170,8570,8570,8570,8570,28
|
|
20241206,135500,258668210,8560,8560,8560,8560,17
|
|
20241206,135400,258522690,8560,8560,8560,8560,3
|
|
20241206,135300,258497010,8560,8560,8560,8560,13
|
|
20241206,135200,258385730,8560,8560,8560,8560,13
|
|
20241206,135100,258274450,8560,8560,8560,8560,0
|
|
20241206,135000,258274450,8560,8560,8560,8560,16
|
|
20241206,134900,258137490,8560,8550,8560,8550,17
|
|
20241206,134800,257992110,8550,8550,8550,8550,3
|
|
20241206,134700,257966460,8550,8550,8550,8550,13
|
|
20241206,134600,257855310,8550,8550,8550,8550,6
|
|
20241206,134500,257804010,8550,8550,8550,8550,13
|
|
20241206,134400,257692860,8550,8590,8590,8550,16
|
|
20241206,134300,257555980,8550,8550,8590,8550,106
|
|
20241206,134200,256649640,8540,8550,8550,8540,13
|
|
20241206,134100,256538590,8550,8550,8550,8550,16
|
|
20241206,134000,256401790,8570,8550,8570,8550,2
|
|
20241206,133900,256384670,8540,8560,8560,8540,15
|
|
20241206,133800,256256550,8530,8550,8550,8530,359
|
|
20241206,133700,253191400,8540,8540,8540,8540,14
|
|
20241206,133600,253071840,8540,8540,8560,8540,18
|
|
20241206,133500,252918010,8560,8550,8560,8550,6
|
|
20241206,133400,252866680,8540,8540,8540,8530,15
|
|
20241206,133300,252738700,8550,8530,8550,8530,47
|
|
20241206,133200,252337130,8540,8540,8540,8540,161
|
|
20241206,133100,250962190,8530,8530,8530,8530,17
|
|
20241206,133000,250817180,8540,8540,8540,8540,239
|
|
20241206,132900,248776120,8540,8540,8540,8540,225
|
|
20241206,132800,246854620,8540,8540,8540,8540,14
|
|
20241206,132700,246735060,8540,8540,8540,8540,0
|
|
20241206,132600,246735060,8540,8540,8540,8540,15
|
|
20241206,132500,246606960,8540,8540,8540,8540,5
|
|
20241206,132400,246564260,8540,8560,8560,8540,10
|
|
20241206,132300,246478830,8560,8540,8560,8540,20
|
|
20241206,132200,246307920,8540,8540,8540,8540,3
|
|
20241206,132100,246282300,8540,8540,8540,8540,13
|
|
20241206,132000,246171280,8540,8540,8540,8540,14
|
|
20241206,131900,246051720,8540,8540,8540,8540,3
|
|
20241206,131800,246026100,8540,8540,8540,8540,13
|
|
20241206,131700,245915080,8540,8540,8540,8540,6
|
|
20241206,131600,245863840,8540,8530,8540,8530,18
|
|
20241206,131500,245710180,8530,8530,8530,8530,14
|
|
20241206,131400,245590760,8530,8530,8530,8530,3
|
|
20241206,131300,245565170,8530,8530,8540,8530,14
|
|
20241206,131200,245445730,8530,8530,8530,8530,216
|
|
20241206,131100,243603250,8540,8530,8540,8530,4
|
|
20241206,131000,243569110,8530,8530,8530,8530,15
|
|
20241206,130900,243441160,8530,8530,8530,8530,14
|
|
20241206,130800,243321740,8520,8520,8540,8520,11
|
|
20241206,130700,243227970,8520,8520,8520,8520,15
|
|
20241206,130600,243100170,8530,8530,8530,8530,66
|
|
20241206,130500,242537190,8530,8540,8540,8530,302
|
|
20241206,130400,239958290,8540,8540,8540,8540,12
|
|
20241206,130300,239855810,8550,8540,8550,8540,2
|
|
20241206,130200,239838720,8540,8540,8540,8540,115
|
|
20241206,130100,238856620,8540,8540,8540,8540,0
|
|
20241206,130000,238856620,8540,8550,8550,8540,148
|
|
20241206,125900,237591390,8540,8540,8540,8540,503
|
|
20241206,125800,233295770,8550,8550,8550,8550,177
|
|
20241206,125700,231782420,8550,8550,8550,8550,14
|
|
20241206,125600,231662720,8560,8550,8560,8550,11
|
|
20241206,125500,231568660,8550,8550,8550,8550,6
|
|
20241206,125400,231517360,8550,8550,8550,8550,16
|
|
20241206,125300,231380560,8550,8550,8550,8550,4
|
|
20241206,125200,231346360,8550,8560,8560,8550,12
|
|
20241206,125100,231243750,8550,8550,8550,8550,14
|
|
20241206,125000,231124050,8550,8560,8560,8550,5
|
|
20241206,124900,231081290,8550,8550,8550,8550,12
|
|
20241206,124800,230978690,8560,8560,8560,8560,16
|
|
20241206,124700,230841730,8560,8550,8560,8550,12
|
|
20241206,124600,230739100,8550,8550,8550,8550,17
|
|
20241206,124500,230593750,8570,8560,8570,8560,4
|
|
20241206,124400,230559490,8560,8550,8560,8550,20
|
|
20241206,124300,230388480,8550,8550,8550,8550,17
|
|
20241206,124200,230243130,8550,8550,8550,8550,0
|
|
20241206,124100,230243130,8550,8560,8560,8550,17
|
|
20241206,124000,230097770,8550,8550,8550,8550,3
|
|
20241206,123900,230072120,8550,8550,8550,8550,111
|
|
20241206,123800,229123070,8550,8550,8550,8550,18
|
|
20241206,123700,228969170,8550,8550,8550,8550,0
|
|
20241206,123600,228969170,8550,8560,8560,8550,10
|
|
20241206,123500,228883620,8560,8570,8570,8560,14
|
|
20241206,123400,228763770,8590,8560,8590,8560,10
|
|
20241206,123300,228678090,8570,8560,8570,8560,213
|
|
20241206,123200,226854800,8560,8560,8560,8560,0
|
|
20241206,123100,226854800,8560,8560,8560,8560,18
|
|
20241206,123000,226700720,8560,8590,8590,8560,14
|
|
20241206,122900,226580620,8580,8570,8580,8570,21
|
|
20241206,122800,226400490,8580,8570,8580,8560,19
|
|
20241206,122700,226237730,8560,8560,8560,8560,11
|
|
20241206,122600,226143570,8560,8560,8560,8560,6
|
|
20241206,122500,226092210,8560,8560,8560,8560,13
|
|
20241206,122400,225980930,8560,8560,8560,8560,4
|
|
20241206,122300,225946690,8560,8570,8580,8560,17
|
|
20241206,122200,225801100,8580,8570,8580,8560,21
|
|
20241206,122100,225621230,8570,8570,8570,8570,0
|
|
20241206,122000,225621230,8570,8570,8570,8570,12
|
|
20241206,121900,225518390,8570,8560,8570,8560,8
|
|
20241206,121800,225449840,8560,8570,8570,8560,12
|
|
20241206,121700,225347080,8560,8560,8560,8560,17
|
|
20241206,121600,225201560,8560,8560,8560,8560,16
|
|
20241206,121500,225064600,8550,8560,8560,8540,17
|
|
20241206,121400,224919330,8550,8540,8550,8540,21
|
|
20241206,121300,224739920,8540,8550,8550,8540,64
|
|
20241206,121200,224193280,8550,8550,8560,8550,14
|
|
20241206,121100,224073570,8540,8540,8540,8540,25
|
|
20241206,121000,223860070,8530,8570,8570,8530,18
|
|
20241206,120900,223706250,8530,8530,8600,8530,29
|
|
20241206,120800,223458140,8530,8540,8540,8530,8
|
|
20241206,120700,223389880,8530,8530,8540,8530,30
|
|
20241206,120600,223133960,8530,8520,8530,8520,17
|
|
20241206,120500,222989100,8590,8540,8590,8530,725
|
|
20241206,120400,216802270,8540,8550,8560,8540,53
|
|
20241206,120300,216349400,8550,8540,8550,8540,6
|
|
20241206,120200,216298120,8540,8540,8540,8540,13
|
|
20241206,120100,216187100,8540,8550,8550,8540,76
|
|
20241206,120000,215537450,8560,8560,8560,8560,2
|
|
20241206,115900,215520330,8560,8550,8560,8550,15
|
|
20241206,115800,215392070,8550,8560,8560,8550,19
|
|
20241206,115700,215229610,8590,8570,8590,8570,13
|
|
20241206,115600,215118070,8580,8550,8580,8550,16
|
|
20241206,115500,214981190,8550,8550,8550,8550,4
|
|
20241206,115400,214946990,8550,8550,8550,8550,15
|
|
20241206,115300,214818740,8550,8570,8580,8550,21
|
|
20241206,115200,214639060,8580,8580,8580,8580,0
|
|
20241206,115100,214639060,8580,8550,8580,8550,53
|
|
20241206,115000,214185490,8550,8550,8550,8550,16
|
|
20241206,114900,214048690,8550,8560,8570,8550,4
|
|
20241206,114800,214014450,8540,8550,8560,8540,101
|
|
20241206,114700,213151490,8570,8550,8570,8550,10
|
|
20241206,114600,213065860,8540,8550,8570,8540,22
|
|
20241206,114500,212877830,8560,8540,8560,8540,20
|
|
20241206,114400,212706910,8540,8540,8540,8540,0
|
|
20241206,114300,212706910,8540,8550,8550,8540,1010
|
|
20241206,114200,204071570,8540,8540,8540,8540,2
|
|
20241206,114100,204054490,8540,8540,8540,8540,14
|
|
20241206,114000,203934930,8550,8560,8560,8550,34
|
|
20241206,113900,203644100,8560,8560,8560,8560,0
|
|
20241206,113800,203644100,8560,8570,8570,8560,17
|
|
20241206,113700,203498570,8590,8560,8590,8560,16
|
|
20241206,113600,203361570,8560,8560,8560,8560,4
|
|
20241206,113500,203327330,8560,8570,8590,8560,19
|
|
20241206,113400,203164590,8570,8570,8580,8570,5
|
|
20241206,113300,203121720,8560,8580,8580,8560,52
|
|
20241206,113200,202675720,8570,8560,8570,8550,31
|
|
20241206,113100,202410310,8570,8550,8570,8550,6
|
|
20241206,113000,202358980,8560,8560,8570,8540,110
|
|
20241206,112900,201418830,8560,8560,8570,8550,17
|
|
20241206,112800,201273430,8570,8560,8570,8560,8
|
|
20241206,112700,201204930,8550,8560,8560,8550,14
|
|
20241206,112600,201085220,8570,8560,8570,8560,3
|
|
20241206,112500,201059520,8560,8550,8560,8550,24
|
|
20241206,112400,200854090,8560,8550,8560,8530,19
|
|
20241206,112300,200691740,8570,8570,8570,8570,0
|
|
20241206,112200,200691740,8570,8570,8570,8540,165
|
|
20241206,112100,199278100,8570,8540,8570,8540,128
|
|
20241206,112000,198182620,8540,8540,8540,8540,3
|
|
20241206,111900,198157000,8560,8550,8560,8520,2523
|
|
20241206,111800,176630030,8540,8540,8540,8540,0
|
|
20241206,111700,176630030,8540,8550,8550,8540,40
|
|
20241206,111600,176288320,8550,8550,8550,8550,10
|
|
20241206,111500,176202820,8560,8550,8560,8550,7
|
|
20241206,111400,176142960,8560,8550,8560,8540,19
|
|
20241206,111300,175980600,8550,8550,8550,8550,2
|
|
20241206,111200,175963500,8550,8560,8560,8550,11
|
|
20241206,111100,175869440,8570,8560,8570,8550,16
|
|
20241206,111000,175732540,8560,8560,8560,8560,0
|
|
20241206,110900,175732540,8560,8560,8560,8560,15
|
|
20241206,110800,175604140,8560,8560,8560,8560,13
|
|
20241206,110700,175492860,8560,8570,8570,8560,11
|
|
20241206,110600,175398630,8570,8570,8570,8550,30
|
|
20241206,110500,175141690,8570,8560,8570,8560,2
|
|
20241206,110400,175124560,8560,8580,8580,8560,15
|
|
20241206,110300,174996060,8570,8570,8570,8570,14
|
|
20241206,110200,174876080,8590,8560,8590,8560,219
|
|
20241206,110100,172998180,8550,8550,8550,8550,4
|
|
20241206,110000,172963980,8560,8560,8560,8560,15
|
|
20241206,105900,172835580,8560,8560,8560,8560,38
|
|
20241206,105800,172510300,8550,8550,8550,8550,0
|
|
20241206,105700,172510300,8550,8550,8550,8550,56
|
|
20241206,105600,172031500,8520,8520,8520,8520,0
|
|
20241206,105500,172031500,8520,8530,8540,8520,201
|
|
20241206,105400,170316420,8520,8520,8520,8520,138
|
|
20241206,105300,169140660,8510,8540,8540,8510,330
|
|
20241206,105200,166331100,8550,8570,8570,8550,1336
|
|
20241206,105100,154896500,8580,8580,8580,8580,257
|
|
20241206,105000,152691440,8590,8590,8590,8590,0
|
|
20241206,104900,152691440,8590,8590,8600,8580,311
|
|
20241206,104800,150020090,8590,8590,8590,8590,0
|
|
20241206,104700,150020090,8590,8590,8590,8590,50
|
|
20241206,104600,149590590,8610,8610,8610,8610,0
|
|
20241206,104500,149590590,8610,8600,8610,8590,51
|
|
20241206,104400,149152470,8610,8610,8610,8610,0
|
|
20241206,104300,149152470,8610,8600,8610,8600,52
|
|
20241206,104200,148704870,8600,8590,8600,8590,101
|
|
20241206,104100,147836280,8600,8600,8600,8600,10
|
|
20241206,104000,147750280,8600,8600,8600,8600,0
|
|
20241206,103900,147750280,8600,8600,8600,8600,0
|
|
20241206,103800,147750280,8600,8600,8600,8600,0
|
|
20241206,103700,147750280,8600,8600,8610,8600,5
|
|
20241206,103600,147707270,8610,8610,8610,8610,1
|
|
20241206,103500,147698660,8630,8630,8630,8630,0
|
|
20241206,103400,147698660,8630,8630,8630,8630,0
|
|
20241206,103300,147698660,8630,8600,8630,8600,8
|
|
20241206,103200,147629770,8600,8620,8620,8600,33
|
|
20241206,103100,147345950,8630,8640,8640,8610,3
|
|
20241206,103000,147320070,8600,8610,8630,8590,1251
|
|
20241206,102900,136562720,8610,8610,8610,8610,5
|
|
20241206,102800,136519670,8620,8620,8620,8620,0
|
|
20241206,102700,136519670,8620,8610,8620,8610,4
|
|
20241206,102600,136485210,8620,8600,8620,8600,252
|
|
20241206,102500,134317980,8600,8610,8610,8600,72
|
|
20241206,102400,133698760,8640,8630,8640,8600,781
|
|
20241206,102300,126979580,8640,8630,8640,8630,20
|
|
20241206,102200,126806970,8640,8640,8640,8640,0
|
|
20241206,102100,126806970,8640,8630,8640,8610,32
|
|
20241206,102000,126531000,8630,8610,8630,8610,220
|
|
20241206,101900,124632590,8620,8610,8620,8610,12
|
|
20241206,101800,124529170,8610,8600,8610,8590,692
|
|
20241206,101700,118579130,8600,8620,8620,8600,1392
|
|
20241206,101600,106601520,8640,8640,8640,8640,0
|
|
20241206,101500,106601520,8640,8640,8650,8620,927
|
|
20241206,101400,98602340,8630,8640,8650,8630,480
|
|
20241206,101300,94457300,8650,8640,8650,8630,126
|
|
20241206,101200,93368280,8650,8650,8660,8650,110
|
|
20241206,101100,92416770,8650,8650,8660,8650,42
|
|
20241206,101000,92053460,8650,8650,8650,8650,0
|
|
20241206,100900,92053460,8650,8650,8650,8650,0
|
|
20241206,100800,92053460,8650,8650,8650,8650,1
|
|
20241206,100700,92044810,8650,8630,8650,8630,8
|
|
20241206,100600,91975660,8630,8640,8650,8630,193
|
|
20241206,100500,90308370,8650,8650,8650,8650,3
|
|
20241206,100400,90282420,8650,8650,8650,8650,6
|
|
20241206,100300,90230520,8640,8640,8640,8640,1
|
|
20241206,100200,90221880,8640,8650,8650,8640,4
|
|
20241206,100100,90187310,8650,8650,8650,8650,1
|
|
20241206,100000,90178660,8660,8660,8660,8660,11
|
|
20241206,095900,90083400,8660,8660,8660,8660,0
|
|
20241206,095800,90083400,8660,8660,8660,8660,0
|
|
20241206,095700,90083400,8660,8660,8660,8660,0
|
|
20241206,095600,90083400,8660,8640,8660,8640,3
|
|
20241206,095500,90057450,8640,8640,8660,8630,215
|
|
20241206,095400,88200540,8640,8660,8660,8640,926
|
|
20241206,095300,80194700,8670,8670,8670,8660,16
|
|
20241206,095200,80056000,8660,8660,8660,8660,0
|
|
20241206,095100,80056000,8660,8660,8660,8660,20
|
|
20241206,095000,79882800,8670,8660,8670,8660,26
|
|
20241206,094900,79657530,8670,8670,8670,8670,4
|
|
20241206,094800,79622850,8670,8660,8670,8660,23
|
|
20241206,094700,79423450,8670,8670,8670,8670,2
|
|
20241206,094600,79406110,8690,8690,8690,8690,0
|
|
20241206,094500,79406110,8690,8670,8690,8670,116
|
|
20241206,094400,78400340,8670,8670,8670,8670,1
|
|
20241206,094300,78391670,8670,8670,8670,8670,0
|
|
20241206,094200,78391670,8670,8670,8670,8670,5
|
|
20241206,094100,78348320,8670,8670,8670,8670,1
|
|
20241206,094000,78339650,8690,8690,8690,8690,0
|
|
20241206,093900,78339650,8690,8670,8690,8670,5
|
|
20241206,093800,78296240,8690,8690,8690,8650,54
|
|
20241206,093700,77828900,8670,8660,8690,8660,230
|
|
20241206,093600,75834840,8660,8660,8690,8650,331
|
|
20241206,093500,72971050,8650,8660,8660,8650,52
|
|
20241206,093400,72521240,8690,8660,8690,8660,6
|
|
20241206,093300,72469190,8660,8660,8660,8660,0
|
|
20241206,093200,72469190,8660,8690,8690,8660,2361
|
|
20241206,093100,51983160,8700,8700,8700,8700,1
|
|
20241206,093000,51974460,8690,8700,8700,8690,59
|
|
20241206,092900,51461740,8690,8690,8690,8690,0
|
|
20241206,092800,51461740,8690,8690,8690,8690,26
|
|
20241206,092700,51235800,8700,8700,8700,8700,0
|
|
20241206,092600,51235800,8700,8700,8700,8700,3
|
|
20241206,092500,51209700,8690,8690,8690,8690,1
|
|
20241206,092400,51201010,8680,8680,8680,8680,0
|
|
20241206,092300,51201010,8680,8680,8680,8680,30
|
|
20241206,092200,50940610,8680,8680,8680,8680,42
|
|
20241206,092100,50576050,8680,8690,8690,8680,90
|
|
20241206,092000,49794730,8690,8690,8690,8690,1
|
|
20241206,091900,49786040,8690,8670,8690,8670,30
|
|
20241206,091800,49525910,8670,8670,8670,8670,522
|
|
20241206,091700,45000170,8670,8680,8680,8670,82
|
|
20241206,091600,44288960,8690,8690,8690,8690,30
|
|
20241206,091500,44028260,8690,8690,8690,8690,0
|
|
20241206,091400,44028260,8690,8690,8690,8690,2
|
|
20241206,091300,44010880,8700,8700,8700,8700,18
|
|
20241206,091200,43854280,8700,8700,8700,8700,0
|
|
20241206,091100,43854280,8700,8700,8700,8690,506
|
|
20241206,091000,39457110,8680,8700,8700,8680,4
|
|
20241206,090900,39422350,8670,8670,8670,8670,1
|
|
20241206,090800,39413680,8650,8660,8660,8650,551
|
|
20241206,090700,34646510,8660,8700,8700,8660,126
|
|
20241206,090600,33554310,8660,8660,8660,8660,955
|
|
20241206,090500,25284010,8660,8660,8660,8660,142
|
|
20241206,090400,24054290,8720,8720,8720,8720,2
|
|
20241206,090300,24036850,8720,8720,8720,8720,5
|
|
20241206,090200,23993250,8660,8710,8710,8660,1379
|
|
20241206,090100,12046430,8710,8710,8710,8710,54
|
|
20241206,090000,11576090,8660,8650,8680,8650,1337
|