622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,191900,100254280,8830,8830,8830,8830,185
|
|
20241213,191800,100254280,8830,8830,8830,8830,0
|
|
20241213,191700,100254280,8830,8830,8830,8830,0
|
|
20241213,191600,100254280,8830,8830,8830,8830,0
|
|
20241213,191500,100254280,8830,8830,8830,8830,0
|
|
20241213,191400,100254280,8830,8830,8830,8830,0
|
|
20241213,191300,100254280,8830,8830,8830,8830,0
|
|
20241213,191200,100254280,8830,8830,8830,8830,0
|
|
20241213,191100,100254280,8830,8830,8830,8830,0
|
|
20241213,191000,100254280,8830,8830,8830,8830,0
|
|
20241213,190900,100254280,8830,8830,8830,8830,0
|
|
20241213,190800,100254280,8830,8830,8830,8830,0
|
|
20241213,190700,100254280,8830,8830,8830,8830,0
|
|
20241213,190600,100254280,8830,8830,8830,8830,0
|
|
20241213,190500,100254280,8830,8830,8830,8830,0
|
|
20241213,190400,100254280,8830,8830,8830,8830,0
|
|
20241213,190300,100254280,8830,8830,8830,8830,0
|
|
20241213,190200,100254280,8830,8830,8830,8830,0
|
|
20241213,190100,100254280,8830,8830,8830,8830,0
|
|
20241213,190000,100254280,8830,8830,8830,8830,0
|
|
20241213,185900,100254280,8830,8830,8830,8830,0
|
|
20241213,185800,100254280,8830,8830,8830,8830,0
|
|
20241213,185700,100254280,8830,8830,8830,8830,0
|
|
20241213,185600,100254280,8830,8830,8830,8830,0
|
|
20241213,185500,100254280,8830,8830,8830,8830,0
|
|
20241213,185400,100254280,8830,8830,8830,8830,0
|
|
20241213,185300,100254280,8830,8830,8830,8830,0
|
|
20241213,185200,100254280,8830,8830,8830,8830,0
|
|
20241213,185100,100254280,8830,8830,8830,8830,0
|
|
20241213,185000,100254280,8830,8830,8830,8830,0
|
|
20241213,184900,100254280,8830,8830,8830,8830,185
|
|
20241213,184800,100254280,8830,8830,8830,8830,0
|
|
20241213,184700,100254280,8830,8830,8830,8830,0
|
|
20241213,184600,100254280,8830,8830,8830,8830,0
|
|
20241213,184500,100254280,8830,8830,8830,8830,0
|
|
20241213,184400,100254280,8830,8830,8830,8830,0
|
|
20241213,184300,100254280,8830,8830,8830,8830,0
|
|
20241213,184200,100254280,8830,8830,8830,8830,0
|
|
20241213,184100,100254280,8830,8830,8830,8830,0
|
|
20241213,184000,100254280,8830,8830,8830,8830,0
|
|
20241213,183900,100254280,8830,8830,8830,8830,0
|
|
20241213,183800,100254280,8830,8830,8830,8830,0
|
|
20241213,183700,100254280,8830,8830,8830,8830,0
|
|
20241213,183600,100254280,8830,8830,8830,8830,0
|
|
20241213,183500,100254280,8830,8830,8830,8830,0
|
|
20241213,183400,100254280,8830,8830,8830,8830,0
|
|
20241213,183300,100254280,8830,8830,8830,8830,0
|
|
20241213,183200,100254280,8830,8830,8830,8830,0
|
|
20241213,183100,100254280,8830,8830,8830,8830,0
|
|
20241213,183000,100254280,8830,8830,8830,8830,0
|
|
20241213,182900,100254280,8830,8830,8830,8830,0
|
|
20241213,182800,100254280,8830,8830,8830,8830,0
|
|
20241213,182700,100254280,8830,8830,8830,8830,0
|
|
20241213,182600,100254280,8830,8830,8830,8830,0
|
|
20241213,182500,100254280,8830,8830,8830,8830,0
|
|
20241213,182400,100254280,8830,8830,8830,8830,0
|
|
20241213,182300,100254280,8830,8830,8830,8830,0
|
|
20241213,182200,100254280,8830,8830,8830,8830,0
|
|
20241213,182100,100254280,8830,8830,8830,8830,0
|
|
20241213,182000,100254280,8830,8830,8830,8830,0
|
|
20241213,181900,100254280,8830,8830,8830,8830,185
|
|
20241213,181800,100254280,8830,8830,8830,8830,0
|
|
20241213,181700,100254280,8830,8830,8830,8830,0
|
|
20241213,181600,100254280,8830,8830,8830,8830,0
|
|
20241213,181500,100254280,8830,8830,8830,8830,0
|
|
20241213,181400,100254280,8830,8830,8830,8830,0
|
|
20241213,181300,100254280,8830,8830,8830,8830,0
|
|
20241213,181200,100254280,8830,8830,8830,8830,0
|
|
20241213,181100,100254280,8830,8830,8830,8830,0
|
|
20241213,181000,100254280,8830,8830,8830,8830,0
|
|
20241213,180900,100254280,8830,8830,8830,8830,0
|
|
20241213,180800,100254280,8830,8830,8830,8830,0
|
|
20241213,180700,100254280,8830,8830,8830,8830,0
|
|
20241213,180600,100254280,8830,8830,8830,8830,0
|
|
20241213,180500,100254280,8830,8830,8830,8830,0
|
|
20241213,180400,100254280,8830,8830,8830,8830,0
|
|
20241213,180300,100254280,8830,8830,8830,8830,0
|
|
20241213,180200,100254280,8830,8830,8830,8830,0
|
|
20241213,180100,100254280,8830,8830,8830,8830,0
|
|
20241213,180000,100254280,8830,8830,8830,8830,0
|
|
20241213,175900,100254280,8830,8830,8830,8830,0
|
|
20241213,175800,100254280,8830,8830,8830,8830,0
|
|
20241213,175700,100254280,8830,8830,8830,8830,0
|
|
20241213,175600,100254280,8830,8830,8830,8830,0
|
|
20241213,175500,100254280,8830,8830,8830,8830,0
|
|
20241213,175400,100254280,8830,8830,8830,8830,0
|
|
20241213,175300,100254280,8830,8830,8830,8830,0
|
|
20241213,175200,100254280,8830,8830,8830,8830,0
|
|
20241213,175100,100254280,8830,8830,8830,8830,0
|
|
20241213,175000,100254280,8830,8830,8830,8830,0
|
|
20241213,174900,100254280,8830,8830,8830,8830,185
|
|
20241213,174800,100254280,8830,8830,8830,8830,0
|
|
20241213,174700,100254280,8830,8830,8830,8830,0
|
|
20241213,174600,100254280,8830,8830,8830,8830,0
|
|
20241213,174500,100254280,8830,8830,8830,8830,0
|
|
20241213,174400,100254280,8830,8830,8830,8830,0
|
|
20241213,174300,100254280,8830,8830,8830,8830,0
|
|
20241213,174200,100254280,8830,8830,8830,8830,0
|
|
20241213,174100,100254280,8830,8830,8830,8830,0
|
|
20241213,174000,100254280,8830,8830,8830,8830,0
|
|
20241213,173900,100254280,8830,8830,8830,8830,0
|
|
20241213,173800,100254280,8830,8830,8830,8830,0
|
|
20241213,173700,100254280,8830,8830,8830,8830,0
|
|
20241213,173600,100254280,8830,8830,8830,8830,0
|
|
20241213,173500,100254280,8830,8830,8830,8830,0
|
|
20241213,173400,100254280,8830,8830,8830,8830,0
|
|
20241213,173300,100254280,8830,8830,8830,8830,0
|
|
20241213,173200,100254280,8830,8830,8830,8830,0
|
|
20241213,173100,100254280,8830,8830,8830,8830,0
|
|
20241213,173000,100254280,8830,8830,8830,8830,0
|
|
20241213,172900,100254280,8830,8830,8830,8830,0
|
|
20241213,172800,100254280,8830,8830,8830,8830,0
|
|
20241213,172700,100254280,8830,8830,8830,8830,0
|
|
20241213,172600,100254280,8830,8830,8830,8830,0
|
|
20241213,172500,100254280,8830,8830,8830,8830,0
|
|
20241213,172400,100254280,8830,8830,8830,8830,0
|
|
20241213,172300,100254280,8830,8830,8830,8830,0
|
|
20241213,172200,100254280,8830,8830,8830,8830,0
|
|
20241213,172100,100254280,8830,8830,8830,8830,0
|
|
20241213,172000,100254280,8830,8830,8830,8830,0
|
|
20241213,171900,100254280,8830,8830,8830,8830,185
|
|
20241213,171800,100254280,8830,8830,8830,8830,0
|
|
20241213,171700,100254280,8830,8830,8830,8830,0
|
|
20241213,171600,100254280,8830,8830,8830,8830,0
|
|
20241213,171500,100254280,8830,8830,8830,8830,0
|
|
20241213,171400,100254280,8830,8830,8830,8830,0
|
|
20241213,171300,100254280,8830,8830,8830,8830,0
|
|
20241213,171200,100254280,8830,8830,8830,8830,0
|
|
20241213,171100,100254280,8830,8830,8830,8830,0
|
|
20241213,171000,100254280,8830,8830,8830,8830,0
|
|
20241213,170900,100254280,8830,8830,8830,8830,0
|
|
20241213,170800,100254280,8830,8830,8830,8830,0
|
|
20241213,170700,100254280,8830,8830,8830,8830,0
|
|
20241213,170600,100254280,8830,8830,8830,8830,0
|
|
20241213,170500,100254280,8830,8830,8830,8830,0
|
|
20241213,170400,100254280,8830,8830,8830,8830,0
|
|
20241213,170300,100254280,8830,8830,8830,8830,0
|
|
20241213,170200,100254280,8830,8830,8830,8830,0
|
|
20241213,170100,100254280,8830,8830,8830,8830,0
|
|
20241213,170000,100254280,8830,8830,8830,8830,0
|
|
20241213,165900,100254280,8830,8830,8830,8830,0
|
|
20241213,165800,100254280,8830,8830,8830,8830,0
|
|
20241213,165700,100254280,8830,8830,8830,8830,0
|
|
20241213,165600,100254280,8830,8830,8830,8830,0
|
|
20241213,165500,100254280,8830,8830,8830,8830,0
|
|
20241213,165400,100254280,8830,8830,8830,8830,0
|
|
20241213,165300,100254280,8830,8830,8830,8830,0
|
|
20241213,165200,100254280,8830,8830,8830,8830,0
|
|
20241213,165100,100254280,8830,8830,8830,8830,0
|
|
20241213,165000,100254280,8830,8830,8830,8830,0
|
|
20241213,164900,100254280,8830,8830,8830,8830,185
|
|
20241213,164800,100254280,8830,8830,8830,8830,0
|
|
20241213,164700,100254280,8830,8830,8830,8830,0
|
|
20241213,164600,100254280,8830,8830,8830,8830,0
|
|
20241213,164500,100254280,8830,8830,8830,8830,0
|
|
20241213,164400,100254280,8830,8830,8830,8830,0
|
|
20241213,164300,100254280,8830,8830,8830,8830,0
|
|
20241213,164200,100254280,8830,8830,8830,8830,0
|
|
20241213,164100,100254280,8830,8830,8830,8830,0
|
|
20241213,164000,100254280,8830,8830,8830,8830,0
|
|
20241213,163900,100254280,8830,8830,8830,8830,0
|
|
20241213,163800,100254280,8830,8830,8830,8830,0
|
|
20241213,163700,100254280,8830,8830,8830,8830,0
|
|
20241213,163600,100254280,8830,8830,8830,8830,0
|
|
20241213,163500,100254280,8830,8830,8830,8830,0
|
|
20241213,163400,100254280,8830,8830,8830,8830,0
|
|
20241213,163300,100254280,8830,8830,8830,8830,0
|
|
20241213,163200,100254280,8830,8830,8830,8830,0
|
|
20241213,163100,100254280,8830,8830,8830,8830,0
|
|
20241213,163000,100254280,8830,8830,8830,8830,0
|
|
20241213,162900,100254280,8830,8830,8830,8830,0
|
|
20241213,162800,100254280,8830,8830,8830,8830,0
|
|
20241213,162700,100254280,8830,8830,8830,8830,0
|
|
20241213,162600,100254280,8830,8830,8830,8830,0
|
|
20241213,162500,100254280,8830,8830,8830,8830,0
|
|
20241213,162400,100254280,8830,8830,8830,8830,0
|
|
20241213,162300,100254280,8830,8830,8830,8830,0
|
|
20241213,162200,100254280,8830,8830,8830,8830,0
|
|
20241213,162100,100254280,8830,8830,8830,8830,0
|
|
20241213,162000,100254280,8830,8830,8830,8830,0
|
|
20241213,161900,100254280,8830,8830,8830,8830,185
|
|
20241213,161800,100254280,8830,8830,8830,8830,0
|
|
20241213,161700,100254280,8830,8830,8830,8830,0
|
|
20241213,161600,100254280,8830,8830,8830,8830,0
|
|
20241213,161500,100254280,8830,8830,8830,8830,0
|
|
20241213,161400,100254280,8830,8830,8830,8830,0
|
|
20241213,161300,100254280,8830,8830,8830,8830,0
|
|
20241213,161200,100254280,8830,8830,8830,8830,0
|
|
20241213,161100,100254280,8830,8830,8830,8830,0
|
|
20241213,161000,100254280,8830,8830,8830,8830,0
|
|
20241213,160900,100254280,8830,8830,8830,8830,0
|
|
20241213,160800,100254280,8830,8830,8830,8830,0
|
|
20241213,160700,100254280,8830,8830,8830,8830,0
|
|
20241213,160600,100254280,8830,8830,8830,8830,0
|
|
20241213,160500,100254280,8830,8830,8830,8830,0
|
|
20241213,160400,100254280,8830,8830,8830,8830,0
|
|
20241213,160300,100254280,8830,8830,8830,8830,0
|
|
20241213,160200,100254280,8830,8830,8830,8830,0
|
|
20241213,160100,100254280,8830,8830,8830,8830,0
|
|
20241213,160000,100254280,8830,8830,8830,8830,0
|
|
20241213,155900,100254280,8830,8830,8830,8830,0
|
|
20241213,155800,100254280,8830,8830,8830,8830,0
|
|
20241213,155700,100254280,8830,8830,8830,8830,0
|
|
20241213,155600,100254280,8830,8830,8830,8830,0
|
|
20241213,155500,100254280,8830,8830,8830,8830,0
|
|
20241213,155400,100254280,8830,8830,8830,8830,0
|
|
20241213,155300,100254280,8830,8830,8830,8830,0
|
|
20241213,155200,100254280,8830,8830,8830,8830,0
|
|
20241213,155100,100254280,8830,8830,8830,8830,0
|
|
20241213,155000,100254280,8830,8830,8830,8830,0
|
|
20241213,154900,100254280,8830,8830,8830,8830,185
|
|
20241213,154800,100254280,8830,8830,8830,8830,0
|
|
20241213,154700,100254280,8830,8830,8830,8830,0
|
|
20241213,154600,100254280,8830,8830,8830,8830,0
|
|
20241213,154500,100254280,8830,8830,8830,8830,0
|
|
20241213,154400,100254280,8830,8830,8830,8830,0
|
|
20241213,154300,100254280,8830,8830,8830,8830,0
|
|
20241213,154200,100254280,8830,8830,8830,8830,0
|
|
20241213,154100,100254280,8830,8830,8830,8830,0
|
|
20241213,154000,100254280,8830,8830,8830,8830,0
|
|
20241213,153900,100254280,8830,8830,8830,8830,0
|
|
20241213,153800,100254280,8830,8830,8830,8830,0
|
|
20241213,153700,100254280,8830,8830,8830,8830,0
|
|
20241213,153600,100254280,8830,8830,8830,8830,0
|
|
20241213,153500,100254280,8830,8830,8830,8830,0
|
|
20241213,153400,100254280,8830,8830,8830,8830,0
|
|
20241213,153300,100254280,8830,8830,8830,8830,0
|
|
20241213,153200,100254280,8830,8830,8830,8830,0
|
|
20241213,153100,100254280,8830,8830,8830,8830,0
|
|
20241213,153000,100254280,8830,8830,8830,8830,185
|
|
20241213,152900,98620730,8810,8810,8810,8810,0
|
|
20241213,152800,98620730,8810,8810,8810,8810,0
|
|
20241213,152700,98620730,8810,8810,8810,8810,0
|
|
20241213,152600,98620730,8810,8810,8810,8810,0
|
|
20241213,152500,98620730,8810,8810,8810,8810,0
|
|
20241213,152400,98620730,8810,8810,8810,8810,0
|
|
20241213,152300,98620730,8810,8810,8810,8810,0
|
|
20241213,152200,98620730,8810,8810,8810,8810,0
|
|
20241213,152100,98620730,8810,8810,8810,8810,0
|
|
20241213,152000,98620730,8810,8810,8810,8810,0
|
|
20241213,151900,98620730,8810,8780,8810,8780,142
|
|
20241213,151800,97371790,8790,8790,8790,8790,0
|
|
20241213,151700,97371790,8790,8780,8790,8780,79
|
|
20241213,151600,96677470,8790,8780,8790,8780,12
|
|
20241213,151500,96572000,8780,8780,8780,8780,46
|
|
20241213,151400,96168120,8770,8760,8770,8760,79
|
|
20241213,151300,95475300,8760,8760,8760,8760,5
|
|
20241213,151200,95431500,8760,8770,8770,8750,37
|
|
20241213,151100,95107260,8770,8780,8780,8770,16
|
|
20241213,151000,94966890,8780,8780,8780,8780,28
|
|
20241213,150900,94721050,8780,8780,8780,8780,0
|
|
20241213,150800,94721050,8780,8780,8780,8780,0
|
|
20241213,150700,94721050,8780,8780,8780,8780,0
|
|
20241213,150600,94721050,8780,8780,8780,8780,0
|
|
20241213,150500,94721050,8780,8800,8800,8780,41
|
|
20241213,150400,94360870,8800,8800,8800,8800,223
|
|
20241213,150300,92398470,8810,8810,8810,8810,555
|
|
20241213,150200,87508920,8810,8810,8810,8810,0
|
|
20241213,150100,87508920,8810,8820,8820,8810,181
|
|
20241213,150000,85914230,8820,8820,8820,8820,0
|
|
20241213,145900,85914230,8820,8820,8820,8820,0
|
|
20241213,145800,85914230,8820,8830,8830,8820,124
|
|
20241213,145700,84820540,8830,8830,8830,8830,0
|
|
20241213,145600,84820540,8830,8830,8830,8830,0
|
|
20241213,145500,84820540,8830,8830,8830,8830,0
|
|
20241213,145400,84820540,8830,8830,8830,8830,0
|
|
20241213,145300,84820540,8830,8830,8830,8830,0
|
|
20241213,145200,84820540,8830,8830,8830,8830,0
|
|
20241213,145100,84820540,8830,8830,8830,8830,150
|
|
20241213,145000,83496040,8830,8830,8830,8830,0
|
|
20241213,144900,83496040,8830,8830,8830,8830,0
|
|
20241213,144800,83496040,8830,8830,8830,8830,0
|
|
20241213,144700,83496040,8830,8830,8830,8830,0
|
|
20241213,144600,83496040,8830,8830,8830,8830,0
|
|
20241213,144500,83496040,8830,8830,8830,8830,0
|
|
20241213,144400,83496040,8830,8830,8830,8830,0
|
|
20241213,144300,83496040,8830,8830,8830,8830,0
|
|
20241213,144200,83496040,8830,8830,8830,8830,0
|
|
20241213,144100,83496040,8830,8830,8830,8830,0
|
|
20241213,144000,83496040,8830,8830,8830,8830,0
|
|
20241213,143900,83496040,8830,8830,8830,8830,0
|
|
20241213,143800,83496040,8830,8830,8830,8830,0
|
|
20241213,143700,83496040,8830,8830,8830,8830,1
|
|
20241213,143600,83487210,8830,8830,8830,8830,0
|
|
20241213,143500,83487210,8830,8830,8830,8830,0
|
|
20241213,143400,83487210,8830,8830,8830,8830,0
|
|
20241213,143300,83487210,8830,8830,8830,8830,0
|
|
20241213,143200,83487210,8830,8830,8830,8830,0
|
|
20241213,143100,83487210,8830,8830,8830,8830,10
|
|
20241213,143000,83398910,8830,8830,8830,8830,0
|
|
20241213,142900,83398910,8830,8830,8830,8830,0
|
|
20241213,142800,83398910,8830,8830,8830,8830,0
|
|
20241213,142700,83398910,8830,8830,8830,8830,0
|
|
20241213,142600,83398910,8830,8830,8830,8830,0
|
|
20241213,142500,83398910,8830,8830,8830,8830,0
|
|
20241213,142400,83398910,8830,8830,8830,8830,0
|
|
20241213,142300,83398910,8830,8830,8830,8830,0
|
|
20241213,142200,83398910,8830,8830,8830,8830,0
|
|
20241213,142100,83398910,8830,8830,8830,8830,0
|
|
20241213,142000,83398910,8830,8830,8830,8830,0
|
|
20241213,141900,83398910,8830,8830,8830,8830,1
|
|
20241213,141800,83390080,8820,8820,8820,8820,0
|
|
20241213,141700,83390080,8820,8820,8820,8820,0
|
|
20241213,141600,83390080,8820,8820,8820,8820,0
|
|
20241213,141500,83390080,8820,8820,8820,8820,0
|
|
20241213,141400,83390080,8820,8820,8820,8820,0
|
|
20241213,141300,83390080,8820,8820,8820,8820,0
|
|
20241213,141200,83390080,8820,8820,8820,8820,0
|
|
20241213,141100,83390080,8820,8820,8820,8820,0
|
|
20241213,141000,83390080,8820,8820,8820,8820,0
|
|
20241213,140900,83390080,8820,8820,8820,8820,0
|
|
20241213,140800,83390080,8820,8830,8830,8820,104
|
|
20241213,140700,82472680,8840,8840,8840,8840,0
|
|
20241213,140600,82472680,8840,8840,8840,8840,0
|
|
20241213,140500,82472680,8840,8840,8840,8840,0
|
|
20241213,140400,82472680,8840,8840,8840,8840,0
|
|
20241213,140300,82472680,8840,8840,8840,8840,0
|
|
20241213,140200,82472680,8840,8840,8840,8840,0
|
|
20241213,140100,82472680,8840,8840,8850,8830,6
|
|
20241213,140000,82419640,8850,8850,8850,8850,0
|
|
20241213,135900,82419640,8850,8850,8850,8850,0
|
|
20241213,135800,82419640,8850,8850,8850,8850,0
|
|
20241213,135700,82419640,8850,8850,8850,8850,0
|
|
20241213,135600,82419640,8850,8850,8850,8850,0
|
|
20241213,135500,82419640,8850,8850,8850,8850,0
|
|
20241213,135400,82419640,8850,8850,8850,8850,0
|
|
20241213,135300,82419640,8850,8850,8850,8850,0
|
|
20241213,135200,82419640,8850,8850,8850,8850,0
|
|
20241213,135100,82419640,8850,8850,8850,8850,0
|
|
20241213,135000,82419640,8850,8850,8850,8850,0
|
|
20241213,134900,82419640,8850,8850,8850,8850,0
|
|
20241213,134800,82419640,8850,8850,8850,8850,0
|
|
20241213,134700,82419640,8850,8850,8850,8850,0
|
|
20241213,134600,82419640,8850,8850,8850,8850,0
|
|
20241213,134500,82419640,8850,8850,8850,8850,0
|
|
20241213,134400,82419640,8850,8850,8850,8850,0
|
|
20241213,134300,82419640,8850,8850,8850,8850,0
|
|
20241213,134200,82419640,8850,8850,8850,8850,0
|
|
20241213,134100,82419640,8850,8850,8850,8850,0
|
|
20241213,134000,82419640,8850,8850,8850,8850,0
|
|
20241213,133900,82419640,8850,8850,8850,8850,0
|
|
20241213,133800,82419640,8850,8850,8850,8840,49
|
|
20241213,133700,81986000,8860,8860,8860,8860,0
|
|
20241213,133600,81986000,8860,8860,8860,8860,33
|
|
20241213,133500,81693620,8860,8860,8860,8860,0
|
|
20241213,133400,81693620,8860,8860,8860,8860,0
|
|
20241213,133300,81693620,8860,8860,8860,8860,0
|
|
20241213,133200,81693620,8860,8860,8860,8860,0
|
|
20241213,133100,81693620,8860,8860,8860,8860,0
|
|
20241213,133000,81693620,8860,8860,8860,8860,0
|
|
20241213,132900,81693620,8860,8860,8860,8860,0
|
|
20241213,132800,81693620,8860,8850,8880,8850,50
|
|
20241213,132700,81251040,8850,8880,8880,8850,12
|
|
20241213,132600,81144650,8850,8880,8880,8850,14
|
|
20241213,132500,81020550,8850,8850,8880,8850,15
|
|
20241213,132400,80887610,8880,8850,8880,8850,12
|
|
20241213,132300,80781250,8880,8850,8890,8850,207
|
|
20241213,132200,78944590,8860,8840,8860,8840,138
|
|
20241213,132100,77724470,8840,8830,8840,8830,266
|
|
20241213,132000,75375670,8830,8830,8830,8830,0
|
|
20241213,131900,75375670,8830,8830,8830,8830,0
|
|
20241213,131800,75375670,8830,8830,8830,8830,38
|
|
20241213,131700,75040130,8840,8840,8840,8840,0
|
|
20241213,131600,75040130,8840,8840,8840,8840,0
|
|
20241213,131500,75040130,8840,8840,8840,8840,5
|
|
20241213,131400,74995930,8850,8850,8850,8850,14
|
|
20241213,131300,74872030,8850,8850,8850,8850,0
|
|
20241213,131200,74872030,8850,8850,8850,8850,0
|
|
20241213,131100,74872030,8850,8850,8850,8850,1
|
|
20241213,131000,74863180,8850,8840,8850,8840,10
|
|
20241213,130900,74774730,8840,8840,8840,8840,11
|
|
20241213,130800,74677490,8830,8830,8830,8830,0
|
|
20241213,130700,74677490,8830,8830,8830,8830,0
|
|
20241213,130600,74677490,8830,8830,8830,8830,0
|
|
20241213,130500,74677490,8830,8830,8830,8830,0
|
|
20241213,130400,74677490,8830,8830,8830,8830,0
|
|
20241213,130300,74677490,8830,8830,8830,8830,0
|
|
20241213,130200,74677490,8830,8830,8830,8830,5
|
|
20241213,130100,74633340,8840,8840,8840,8840,0
|
|
20241213,130000,74633340,8840,8840,8840,8840,1
|
|
20241213,125900,74624500,8840,8840,8840,8840,10
|
|
20241213,125800,74536100,8840,8830,8840,8830,22
|
|
20241213,125700,74341630,8840,8830,8840,8830,111
|
|
20241213,125600,73361440,8830,8830,8830,8830,1
|
|
20241213,125500,73352610,8830,8830,8830,8830,0
|
|
20241213,125400,73352610,8830,8830,8830,8830,0
|
|
20241213,125300,73352610,8830,8830,8830,8830,1
|
|
20241213,125200,73343780,8830,8830,8830,8830,1
|
|
20241213,125100,73334950,8830,8830,8830,8830,0
|
|
20241213,125000,73334950,8830,8830,8830,8830,1
|
|
20241213,124900,73326120,8830,8830,8830,8830,0
|
|
20241213,124800,73326120,8830,8830,8830,8830,0
|
|
20241213,124700,73326120,8830,8830,8830,8830,1
|
|
20241213,124600,73317290,8830,8830,8830,8830,0
|
|
20241213,124500,73317290,8830,8830,8830,8830,1
|
|
20241213,124400,73308460,8830,8830,8830,8830,5
|
|
20241213,124300,73264310,8830,8830,8830,8830,0
|
|
20241213,124200,73264310,8830,8830,8830,8830,0
|
|
20241213,124100,73264310,8830,8830,8830,8830,3
|
|
20241213,124000,73237820,8830,8830,8830,8830,0
|
|
20241213,123900,73237820,8830,8830,8830,8830,1
|
|
20241213,123800,73228990,8830,8830,8830,8830,0
|
|
20241213,123700,73228990,8830,8830,8830,8830,1
|
|
20241213,123600,73220160,8830,8830,8830,8830,0
|
|
20241213,123500,73220160,8830,8830,8830,8830,0
|
|
20241213,123400,73220160,8830,8830,8830,8830,6
|
|
20241213,123300,73167180,8830,8830,8830,8830,1
|
|
20241213,123200,73158350,8830,8830,8830,8830,0
|
|
20241213,123100,73158350,8830,8830,8830,8830,2
|
|
20241213,123000,73140690,8830,8830,8830,8830,0
|
|
20241213,122900,73140690,8830,8830,8830,8830,0
|
|
20241213,122800,73140690,8830,8830,8830,8830,1
|
|
20241213,122700,73131860,8820,8820,8820,8820,97
|
|
20241213,122600,72276320,8820,8820,8820,8820,1
|
|
20241213,122500,72267500,8820,8820,8820,8820,1
|
|
20241213,122400,72258680,8830,8830,8830,8830,0
|
|
20241213,122300,72258680,8830,8820,8830,8820,3
|
|
20241213,122200,72232210,8830,8830,8830,8810,12
|
|
20241213,122100,72126350,8840,8840,8840,8840,0
|
|
20241213,122000,72126350,8840,8820,8840,8810,11
|
|
20241213,121900,72029240,8840,8840,8840,8810,17
|
|
20241213,121800,71879190,8830,8830,8830,8830,1
|
|
20241213,121700,71870360,8840,8840,8840,8840,0
|
|
20241213,121600,71870360,8840,8820,8840,8820,206
|
|
20241213,121500,70051870,8820,8820,8820,8820,1
|
|
20241213,121400,70043050,8820,8820,8820,8810,4
|
|
20241213,121300,70007780,8810,8830,8830,8800,73
|
|
20241213,121200,69363510,8880,8880,8880,8880,1
|
|
20241213,121100,69354630,8840,8840,8840,8840,0
|
|
20241213,121000,69354630,8840,8880,8880,8840,473
|
|
20241213,120900,65173270,8850,8850,8880,8850,528
|
|
20241213,120800,60497890,8850,8850,8850,8850,0
|
|
20241213,120700,60497890,8850,8850,8850,8850,5
|
|
20241213,120600,60453640,8850,8850,8850,8850,1
|
|
20241213,120500,60444790,8850,8850,8850,8850,0
|
|
20241213,120400,60444790,8850,8850,8850,8850,1
|
|
20241213,120300,60435940,8850,8850,8850,8850,0
|
|
20241213,120200,60435940,8850,8850,8850,8850,0
|
|
20241213,120100,60435940,8850,8840,8850,8840,87
|
|
20241213,120000,59666000,8850,8850,8850,8850,0
|
|
20241213,115900,59666000,8850,8850,8850,8850,1
|
|
20241213,115800,59657150,8840,8850,8850,8840,89
|
|
20241213,115700,58870280,8850,8850,8850,8850,0
|
|
20241213,115600,58870280,8850,8850,8850,8850,0
|
|
20241213,115500,58870280,8850,8850,8850,8850,1
|
|
20241213,115400,58861430,8850,8850,8850,8850,0
|
|
20241213,115300,58861430,8850,8850,8850,8850,1
|
|
20241213,115200,58852580,8850,8850,8850,8850,1
|
|
20241213,115100,58843730,8850,8850,8850,8850,0
|
|
20241213,115000,58843730,8850,8850,8850,8850,0
|
|
20241213,114900,58843730,8850,8850,8850,8850,0
|
|
20241213,114800,58843730,8850,8850,8850,8850,1
|
|
20241213,114700,58834880,8850,8850,8850,8850,1
|
|
20241213,114600,58826030,8840,8840,8840,8840,1
|
|
20241213,114500,58817190,8850,8840,8850,8840,2
|
|
20241213,114400,58799500,8840,8840,8840,8840,1
|
|
20241213,114300,58790660,8840,8840,8840,8840,1
|
|
20241213,114200,58781820,8840,8840,8850,8840,3
|
|
20241213,114100,58755290,8840,8830,8840,8830,3
|
|
20241213,114000,58728780,8840,8840,8840,8840,71
|
|
20241213,113900,58101140,8840,8840,8850,8840,3
|
|
20241213,113800,58074610,8840,8840,8840,8840,1
|
|
20241213,113700,58065770,8840,8840,8840,8840,1
|
|
20241213,113600,58056930,8840,8850,8850,8840,2
|
|
20241213,113500,58039240,8840,8840,8840,8840,1
|
|
20241213,113400,58030400,8850,8840,8850,8840,2
|
|
20241213,113300,58012710,8840,8840,8850,8840,3
|
|
20241213,113200,57986180,8840,8840,8840,8840,1
|
|
20241213,113100,57977340,8840,8840,8840,8840,1
|
|
20241213,113000,57968500,8840,8840,8840,8840,1
|
|
20241213,112900,57959660,8850,8840,8850,8840,2
|
|
20241213,112800,57941970,8840,8850,8850,8840,2
|
|
20241213,112700,57924280,8840,8840,8840,8840,1
|
|
20241213,112600,57915440,8840,8840,8850,8840,3
|
|
20241213,112500,57888910,8840,8840,8840,8840,1
|
|
20241213,112400,57880070,8840,8840,8840,8840,1
|
|
20241213,112300,57871230,8850,8840,8850,8840,2
|
|
20241213,112200,57853540,8840,8850,8850,8840,2
|
|
20241213,112100,57835850,8840,8840,8840,8840,2
|
|
20241213,112000,57818170,8840,8850,8850,8840,2
|
|
20241213,111900,57800480,8840,8840,8840,8840,1
|
|
20241213,111800,57791640,8840,8840,8840,8840,3
|
|
20241213,111700,57765120,8840,8840,8840,8830,52
|
|
20241213,111600,57305450,8840,8840,8840,8840,52
|
|
20241213,111500,56845770,8840,8840,8840,8840,1
|
|
20241213,111400,56836930,8840,8840,8840,8840,1
|
|
20241213,111300,56828090,8840,8840,8840,8840,0
|
|
20241213,111200,56828090,8840,8840,8840,8840,0
|
|
20241213,111100,56828090,8840,8840,8840,8840,0
|
|
20241213,111000,56828090,8840,8840,8840,8840,1
|
|
20241213,110900,56819250,8840,8840,8840,8840,1
|
|
20241213,110800,56810410,8830,8820,8830,8820,3032
|
|
20241213,110700,30038070,8820,8820,8820,8820,2
|
|
20241213,110600,30020430,8810,8810,8810,8810,0
|
|
20241213,110500,30020430,8810,8810,8810,8810,0
|
|
20241213,110400,30020430,8810,8820,8820,8810,3
|
|
20241213,110300,29993980,8810,8820,8820,8810,3
|
|
20241213,110200,29967530,8810,8820,8820,8810,18
|
|
20241213,110100,29808780,8820,8820,8820,8820,6
|
|
20241213,110000,29755860,8810,8810,8810,8810,0
|
|
20241213,105900,29755860,8810,8810,8810,8810,0
|
|
20241213,105800,29755860,8810,8810,8810,8810,7
|
|
20241213,105700,29694190,8820,8800,8820,8800,2
|
|
20241213,105600,29676570,8790,8800,8800,8790,35
|
|
20241213,105500,29368910,8800,8800,8800,8800,108
|
|
20241213,105400,28418510,8800,8800,8800,8800,21
|
|
20241213,105300,28233710,8810,8810,8810,8810,1
|
|
20241213,105200,28224900,8810,8810,8810,8810,2
|
|
20241213,105100,28207280,8800,8810,8810,8800,19
|
|
20241213,105000,28040070,8810,8810,8810,8810,1
|
|
20241213,104900,28031260,8790,8800,8800,8790,51
|
|
20241213,104800,27582960,8810,8790,8810,8790,90
|
|
20241213,104700,26791760,8790,8790,8790,8790,69
|
|
20241213,104600,26185250,8800,8800,8810,8800,12
|
|
20241213,104500,26079640,8810,8810,8810,8810,1
|
|
20241213,104400,26070830,8800,8800,8800,8800,47
|
|
20241213,104300,25657230,8790,8790,8790,8790,3
|
|
20241213,104200,25630860,8790,8790,8790,8790,1
|
|
20241213,104100,25622070,8790,8790,8790,8790,0
|
|
20241213,104000,25622070,8790,8790,8790,8790,2
|
|
20241213,103900,25604490,8800,8800,8800,8800,1
|
|
20241213,103800,25595690,8810,8800,8810,8800,51
|
|
20241213,103700,25146880,8790,8790,8800,8790,86
|
|
20241213,103600,24390930,8800,8800,8800,8800,1
|
|
20241213,103500,24382130,8800,8800,8800,8800,0
|
|
20241213,103400,24382130,8800,8800,8800,8800,0
|
|
20241213,103300,24382130,8800,8800,8800,8800,1
|
|
20241213,103200,24373330,8790,8790,8790,8790,0
|
|
20241213,103100,24373330,8790,8800,8800,8790,67
|
|
20241213,103000,23784390,8800,8780,8800,8780,64
|
|
20241213,102900,23221740,8780,8780,8780,8780,10
|
|
20241213,102800,23133940,8780,8780,8780,8780,0
|
|
20241213,102700,23133940,8780,8780,8780,8780,0
|
|
20241213,102600,23133940,8780,8770,8780,8770,3
|
|
20241213,102500,23107610,8780,8770,8780,8760,5
|
|
20241213,102400,23063770,8780,8760,8780,8760,4
|
|
20241213,102300,23028690,8780,8780,8780,8780,1
|
|
20241213,102200,23019910,8790,8780,8790,8780,2
|
|
20241213,102100,23002340,8790,8790,8790,8790,0
|
|
20241213,102000,23002340,8790,8790,8790,8790,2
|
|
20241213,101900,22984760,8790,8790,8790,8790,0
|
|
20241213,101800,22984760,8790,8750,8790,8750,7
|
|
20241213,101700,22923290,8790,8800,8800,8740,11
|
|
20241213,101600,22826820,8750,8750,8750,8750,0
|
|
20241213,101500,22826820,8750,8790,8800,8750,36
|
|
20241213,101400,22511700,8800,8800,8800,8800,0
|
|
20241213,101300,22511700,8800,8800,8800,8800,0
|
|
20241213,101200,22511700,8800,8800,8800,8800,1
|
|
20241213,101100,22502900,8800,8800,8800,8800,1
|
|
20241213,101000,22494100,8800,8800,8800,8800,1
|
|
20241213,100900,22485300,8800,8800,8800,8800,1
|
|
20241213,100800,22476500,8750,8750,8750,8750,0
|
|
20241213,100700,22476500,8750,8730,8750,8730,16
|
|
20241213,100600,22336800,8740,8740,8740,8730,113
|
|
20241213,100500,21350290,8740,8740,8740,8740,0
|
|
20241213,100400,21350290,8740,8740,8740,8740,5
|
|
20241213,100300,21306590,8740,8750,8750,8740,20
|
|
20241213,100200,21131780,8750,8750,8750,8750,0
|
|
20241213,100100,21131780,8750,8750,8750,8750,0
|
|
20241213,100000,21131780,8750,8750,8750,8750,0
|
|
20241213,095900,21131780,8750,8760,8760,8750,10
|
|
20241213,095800,21044250,8770,8800,8800,8760,4
|
|
20241213,095700,21009150,8790,8790,8790,8790,0
|
|
20241213,095600,21009150,8790,8800,8800,8790,1002
|
|
20241213,095500,12191560,8800,8800,8800,8800,0
|
|
20241213,095400,12191560,8800,8800,8800,8800,0
|
|
20241213,095300,12191560,8800,8800,8800,8800,1
|
|
20241213,095200,12182760,8750,8750,8750,8750,13
|
|
20241213,095100,12069010,8800,8800,8800,8800,1
|
|
20241213,095000,12060210,8760,8810,8810,8760,3
|
|
20241213,094900,12033870,8810,8810,8810,8810,0
|
|
20241213,094800,12033870,8810,8810,8810,8810,0
|
|
20241213,094700,12033870,8810,8810,8810,8810,1
|
|
20241213,094600,12025060,8740,8740,8740,8740,459
|
|
20241213,094500,8013400,8740,8740,8740,8740,4
|
|
20241213,094400,7978440,8740,8740,8740,8740,1
|
|
20241213,094300,7969700,8740,8740,8740,8740,0
|
|
20241213,094200,7969700,8740,8730,8740,8730,10
|
|
20241213,094100,7882390,8730,8730,8730,8730,0
|
|
20241213,094000,7882390,8730,8730,8730,8730,1
|
|
20241213,093900,7873660,8730,8730,8730,8730,1
|
|
20241213,093800,7864930,8730,8730,8730,8730,2
|
|
20241213,093700,7847470,8730,8730,8730,8730,1
|
|
20241213,093600,7838740,8730,8720,8730,8720,3
|
|
20241213,093500,7812570,8730,8730,8730,8730,0
|
|
20241213,093400,7812570,8730,8720,8730,8720,5
|
|
20241213,093300,7768930,8730,8730,8740,8730,3
|
|
20241213,093200,7742730,8740,8730,8740,8730,10
|
|
20241213,093100,7655410,8740,8740,8740,8740,3
|
|
20241213,093000,7629190,8730,8730,8730,8730,7
|
|
20241213,092900,7568080,8740,8740,8740,8740,1
|
|
20241213,092800,7559340,8740,8740,8740,8740,2
|
|
20241213,092700,7541860,8740,8740,8740,8740,0
|
|
20241213,092600,7541860,8740,8720,8740,8710,19
|
|
20241213,092500,7376140,8720,8720,8720,8720,2
|
|
20241213,092400,7358700,8720,8720,8720,8720,0
|
|
20241213,092300,7358700,8720,8710,8720,8710,7
|
|
20241213,092200,7297720,8720,8720,8720,8720,11
|
|
20241213,092100,7201800,8710,8720,8720,8710,2
|
|
20241213,092000,7184370,8720,8730,8730,8710,21
|
|
20241213,091900,7001250,8730,8720,8730,8720,13
|
|
20241213,091800,6887770,8730,8720,8730,8700,52
|
|
20241213,091700,6435000,8740,8720,8740,8720,2
|
|
20241213,091600,6417540,8710,8710,8720,8710,328
|
|
20241213,091500,3560460,8720,8740,8740,8720,24
|
|
20241213,091400,3351110,8730,8740,8740,8730,233
|
|
20241213,091300,1314700,8740,8740,8740,8740,48
|
|
20241213,091200,895180,8740,8740,8740,8740,7
|
|
20241213,091100,834000,8740,8740,8740,8740,3
|
|
20241213,091000,807780,8740,8740,8740,8740,1
|
|
20241213,090900,799040,8740,8740,8740,8740,31
|
|
20241213,090800,528100,8790,8790,8790,8790,1
|
|
20241213,090700,519310,8790,8790,8790,8790,3
|
|
20241213,090600,492940,8790,8790,8790,8790,0
|
|
20241213,090500,492940,8790,8790,8790,8790,1
|
|
20241213,090400,484150,8770,8770,8770,8770,0
|
|
20241213,090300,484150,8770,8770,8770,8770,13
|
|
20241213,090200,370140,8770,8770,8770,8770,0
|
|
20241213,090100,370140,8770,8770,8770,8770,4
|
|
20241213,090000,335060,8770,8820,8820,8770,38
|