622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,191900,190185700,8780,8780,8780,8780,549
|
|
20241216,191800,190185700,8780,8780,8780,8780,0
|
|
20241216,191700,190185700,8780,8780,8780,8780,0
|
|
20241216,191600,190185700,8780,8780,8780,8780,0
|
|
20241216,191500,190185700,8780,8780,8780,8780,0
|
|
20241216,191400,190185700,8780,8780,8780,8780,0
|
|
20241216,191300,190185700,8780,8780,8780,8780,0
|
|
20241216,191200,190185700,8780,8780,8780,8780,0
|
|
20241216,191100,190185700,8780,8780,8780,8780,0
|
|
20241216,191000,190185700,8780,8780,8780,8780,0
|
|
20241216,190900,190185700,8780,8780,8780,8780,0
|
|
20241216,190800,190185700,8780,8780,8780,8780,0
|
|
20241216,190700,190185700,8780,8780,8780,8780,0
|
|
20241216,190600,190185700,8780,8780,8780,8780,0
|
|
20241216,190500,190185700,8780,8780,8780,8780,0
|
|
20241216,190400,190185700,8780,8780,8780,8780,0
|
|
20241216,190300,190185700,8780,8780,8780,8780,0
|
|
20241216,190200,190185700,8780,8780,8780,8780,0
|
|
20241216,190100,190185700,8780,8780,8780,8780,0
|
|
20241216,190000,190185700,8780,8780,8780,8780,0
|
|
20241216,185900,190185700,8780,8780,8780,8780,0
|
|
20241216,185800,190185700,8780,8780,8780,8780,0
|
|
20241216,185700,190185700,8780,8780,8780,8780,0
|
|
20241216,185600,190185700,8780,8780,8780,8780,0
|
|
20241216,185500,190185700,8780,8780,8780,8780,0
|
|
20241216,185400,190185700,8780,8780,8780,8780,0
|
|
20241216,185300,190185700,8780,8780,8780,8780,0
|
|
20241216,185200,190185700,8780,8780,8780,8780,0
|
|
20241216,185100,190185700,8780,8780,8780,8780,0
|
|
20241216,185000,190185700,8780,8780,8780,8780,0
|
|
20241216,184900,190185700,8780,8780,8780,8780,549
|
|
20241216,184800,190185700,8780,8780,8780,8780,0
|
|
20241216,184700,190185700,8780,8780,8780,8780,0
|
|
20241216,184600,190185700,8780,8780,8780,8780,0
|
|
20241216,184500,190185700,8780,8780,8780,8780,0
|
|
20241216,184400,190185700,8780,8780,8780,8780,0
|
|
20241216,184300,190185700,8780,8780,8780,8780,0
|
|
20241216,184200,190185700,8780,8780,8780,8780,0
|
|
20241216,184100,190185700,8780,8780,8780,8780,0
|
|
20241216,184000,190185700,8780,8780,8780,8780,0
|
|
20241216,183900,190185700,8780,8780,8780,8780,0
|
|
20241216,183800,190185700,8780,8780,8780,8780,0
|
|
20241216,183700,190185700,8780,8780,8780,8780,0
|
|
20241216,183600,190185700,8780,8780,8780,8780,0
|
|
20241216,183500,190185700,8780,8780,8780,8780,0
|
|
20241216,183400,190185700,8780,8780,8780,8780,0
|
|
20241216,183300,190185700,8780,8780,8780,8780,0
|
|
20241216,183200,190185700,8780,8780,8780,8780,0
|
|
20241216,183100,190185700,8780,8780,8780,8780,0
|
|
20241216,183000,190185700,8780,8780,8780,8780,0
|
|
20241216,182900,190185700,8780,8780,8780,8780,0
|
|
20241216,182800,190185700,8780,8780,8780,8780,0
|
|
20241216,182700,190185700,8780,8780,8780,8780,0
|
|
20241216,182600,190185700,8780,8780,8780,8780,0
|
|
20241216,182500,190185700,8780,8780,8780,8780,0
|
|
20241216,182400,190185700,8780,8780,8780,8780,0
|
|
20241216,182300,190185700,8780,8780,8780,8780,0
|
|
20241216,182200,190185700,8780,8780,8780,8780,0
|
|
20241216,182100,190185700,8780,8780,8780,8780,0
|
|
20241216,182000,190185700,8780,8780,8780,8780,0
|
|
20241216,181900,190185700,8780,8780,8780,8780,549
|
|
20241216,181800,190185700,8780,8780,8780,8780,0
|
|
20241216,181700,190185700,8780,8780,8780,8780,0
|
|
20241216,181600,190185700,8780,8780,8780,8780,0
|
|
20241216,181500,190185700,8780,8780,8780,8780,0
|
|
20241216,181400,190185700,8780,8780,8780,8780,0
|
|
20241216,181300,190185700,8780,8780,8780,8780,0
|
|
20241216,181200,190185700,8780,8780,8780,8780,0
|
|
20241216,181100,190185700,8780,8780,8780,8780,0
|
|
20241216,181000,190185700,8780,8780,8780,8780,0
|
|
20241216,180900,190185700,8780,8780,8780,8780,0
|
|
20241216,180800,190185700,8780,8780,8780,8780,0
|
|
20241216,180700,190185700,8780,8780,8780,8780,0
|
|
20241216,180600,190185700,8780,8780,8780,8780,0
|
|
20241216,180500,190185700,8780,8780,8780,8780,0
|
|
20241216,180400,190185700,8780,8780,8780,8780,0
|
|
20241216,180300,190185700,8780,8780,8780,8780,0
|
|
20241216,180200,190185700,8780,8780,8780,8780,0
|
|
20241216,180100,190185700,8780,8780,8780,8780,0
|
|
20241216,180000,190185700,8780,8780,8780,8780,0
|
|
20241216,175900,190185700,8780,8780,8780,8780,0
|
|
20241216,175800,190185700,8780,8780,8780,8780,0
|
|
20241216,175700,190185700,8780,8780,8780,8780,0
|
|
20241216,175600,190185700,8780,8780,8780,8780,0
|
|
20241216,175500,190185700,8780,8780,8780,8780,0
|
|
20241216,175400,190185700,8780,8780,8780,8780,0
|
|
20241216,175300,190185700,8780,8780,8780,8780,0
|
|
20241216,175200,190185700,8780,8780,8780,8780,0
|
|
20241216,175100,190185700,8780,8780,8780,8780,0
|
|
20241216,175000,190185700,8780,8780,8780,8780,0
|
|
20241216,174900,190185700,8780,8780,8780,8780,549
|
|
20241216,174800,190185700,8780,8780,8780,8780,0
|
|
20241216,174700,190185700,8780,8780,8780,8780,0
|
|
20241216,174600,190185700,8780,8780,8780,8780,0
|
|
20241216,174500,190185700,8780,8780,8780,8780,0
|
|
20241216,174400,190185700,8780,8780,8780,8780,0
|
|
20241216,174300,190185700,8780,8780,8780,8780,0
|
|
20241216,174200,190185700,8780,8780,8780,8780,0
|
|
20241216,174100,190185700,8780,8780,8780,8780,0
|
|
20241216,174000,190185700,8780,8780,8780,8780,0
|
|
20241216,173900,190185700,8780,8780,8780,8780,0
|
|
20241216,173800,190185700,8780,8780,8780,8780,0
|
|
20241216,173700,190185700,8780,8780,8780,8780,0
|
|
20241216,173600,190185700,8780,8780,8780,8780,0
|
|
20241216,173500,190185700,8780,8780,8780,8780,0
|
|
20241216,173400,190185700,8780,8780,8780,8780,0
|
|
20241216,173300,190185700,8780,8780,8780,8780,0
|
|
20241216,173200,190185700,8780,8780,8780,8780,0
|
|
20241216,173100,190185700,8780,8780,8780,8780,0
|
|
20241216,173000,190185700,8780,8780,8780,8780,0
|
|
20241216,172900,190185700,8780,8780,8780,8780,0
|
|
20241216,172800,190185700,8780,8780,8780,8780,0
|
|
20241216,172700,190185700,8780,8780,8780,8780,0
|
|
20241216,172600,190185700,8780,8780,8780,8780,0
|
|
20241216,172500,190185700,8780,8780,8780,8780,0
|
|
20241216,172400,190185700,8780,8780,8780,8780,0
|
|
20241216,172300,190185700,8780,8780,8780,8780,0
|
|
20241216,172200,190185700,8780,8780,8780,8780,0
|
|
20241216,172100,190185700,8780,8780,8780,8780,0
|
|
20241216,172000,190185700,8780,8780,8780,8780,0
|
|
20241216,171900,190185700,8780,8780,8780,8780,549
|
|
20241216,171800,190185700,8780,8780,8780,8780,0
|
|
20241216,171700,190185700,8780,8780,8780,8780,0
|
|
20241216,171600,190185700,8780,8780,8780,8780,0
|
|
20241216,171500,190185700,8780,8780,8780,8780,0
|
|
20241216,171400,190185700,8780,8780,8780,8780,0
|
|
20241216,171300,190185700,8780,8780,8780,8780,0
|
|
20241216,171200,190185700,8780,8780,8780,8780,0
|
|
20241216,171100,190185700,8780,8780,8780,8780,0
|
|
20241216,171000,190185700,8780,8780,8780,8780,0
|
|
20241216,170900,190185700,8780,8780,8780,8780,0
|
|
20241216,170800,190185700,8780,8780,8780,8780,0
|
|
20241216,170700,190185700,8780,8780,8780,8780,0
|
|
20241216,170600,190185700,8780,8780,8780,8780,0
|
|
20241216,170500,190185700,8780,8780,8780,8780,0
|
|
20241216,170400,190185700,8780,8780,8780,8780,0
|
|
20241216,170300,190185700,8780,8780,8780,8780,0
|
|
20241216,170200,190185700,8780,8780,8780,8780,0
|
|
20241216,170100,190185700,8780,8780,8780,8780,0
|
|
20241216,170000,190185700,8780,8780,8780,8780,0
|
|
20241216,165900,190185700,8780,8780,8780,8780,0
|
|
20241216,165800,190185700,8780,8780,8780,8780,0
|
|
20241216,165700,190185700,8780,8780,8780,8780,0
|
|
20241216,165600,190185700,8780,8780,8780,8780,0
|
|
20241216,165500,190185700,8780,8780,8780,8780,0
|
|
20241216,165400,190185700,8780,8780,8780,8780,0
|
|
20241216,165300,190185700,8780,8780,8780,8780,0
|
|
20241216,165200,190185700,8780,8780,8780,8780,0
|
|
20241216,165100,190185700,8780,8780,8780,8780,0
|
|
20241216,165000,190185700,8780,8780,8780,8780,0
|
|
20241216,164900,190185700,8780,8780,8780,8780,549
|
|
20241216,164800,190185700,8780,8780,8780,8780,0
|
|
20241216,164700,190185700,8780,8780,8780,8780,0
|
|
20241216,164600,190185700,8780,8780,8780,8780,0
|
|
20241216,164500,190185700,8780,8780,8780,8780,0
|
|
20241216,164400,190185700,8780,8780,8780,8780,0
|
|
20241216,164300,190185700,8780,8780,8780,8780,0
|
|
20241216,164200,190185700,8780,8780,8780,8780,0
|
|
20241216,164100,190185700,8780,8780,8780,8780,0
|
|
20241216,164000,190185700,8780,8780,8780,8780,0
|
|
20241216,163900,190185700,8780,8780,8780,8780,0
|
|
20241216,163800,190185700,8780,8780,8780,8780,0
|
|
20241216,163700,190185700,8780,8780,8780,8780,0
|
|
20241216,163600,190185700,8780,8780,8780,8780,0
|
|
20241216,163500,190185700,8780,8780,8780,8780,0
|
|
20241216,163400,190185700,8780,8780,8780,8780,0
|
|
20241216,163300,190185700,8780,8780,8780,8780,0
|
|
20241216,163200,190185700,8780,8780,8780,8780,0
|
|
20241216,163100,190185700,8780,8780,8780,8780,0
|
|
20241216,163000,190185700,8780,8780,8780,8780,0
|
|
20241216,162900,190185700,8780,8780,8780,8780,0
|
|
20241216,162800,190185700,8780,8780,8780,8780,0
|
|
20241216,162700,190185700,8780,8780,8780,8780,0
|
|
20241216,162600,190185700,8780,8780,8780,8780,0
|
|
20241216,162500,190185700,8780,8780,8780,8780,0
|
|
20241216,162400,190185700,8780,8780,8780,8780,0
|
|
20241216,162300,190185700,8780,8780,8780,8780,0
|
|
20241216,162200,190185700,8780,8780,8780,8780,0
|
|
20241216,162100,190185700,8780,8780,8780,8780,0
|
|
20241216,162000,190185700,8780,8780,8780,8780,0
|
|
20241216,161900,190185700,8780,8780,8780,8780,549
|
|
20241216,161800,190185700,8780,8780,8780,8780,0
|
|
20241216,161700,190185700,8780,8780,8780,8780,0
|
|
20241216,161600,190185700,8780,8780,8780,8780,0
|
|
20241216,161500,190185700,8780,8780,8780,8780,0
|
|
20241216,161400,190185700,8780,8780,8780,8780,0
|
|
20241216,161300,190185700,8780,8780,8780,8780,0
|
|
20241216,161200,190185700,8780,8780,8780,8780,0
|
|
20241216,161100,190185700,8780,8780,8780,8780,0
|
|
20241216,161000,190185700,8780,8780,8780,8780,0
|
|
20241216,160900,190185700,8780,8780,8780,8780,0
|
|
20241216,160800,190185700,8780,8780,8780,8780,0
|
|
20241216,160700,190185700,8780,8780,8780,8780,0
|
|
20241216,160600,190185700,8780,8780,8780,8780,0
|
|
20241216,160500,190185700,8780,8780,8780,8780,0
|
|
20241216,160400,190185700,8780,8780,8780,8780,0
|
|
20241216,160300,190185700,8780,8780,8780,8780,0
|
|
20241216,160200,190185700,8780,8780,8780,8780,0
|
|
20241216,160100,190185700,8780,8780,8780,8780,0
|
|
20241216,160000,190185700,8780,8780,8780,8780,0
|
|
20241216,155900,190185700,8780,8780,8780,8780,0
|
|
20241216,155800,190185700,8780,8780,8780,8780,0
|
|
20241216,155700,190185700,8780,8780,8780,8780,0
|
|
20241216,155600,190185700,8780,8780,8780,8780,0
|
|
20241216,155500,190185700,8780,8780,8780,8780,0
|
|
20241216,155400,190185700,8780,8780,8780,8780,0
|
|
20241216,155300,190185700,8780,8780,8780,8780,0
|
|
20241216,155200,190185700,8780,8780,8780,8780,0
|
|
20241216,155100,190185700,8780,8780,8780,8780,0
|
|
20241216,155000,190185700,8780,8780,8780,8780,0
|
|
20241216,154900,190185700,8780,8780,8780,8780,549
|
|
20241216,154800,190185700,8780,8780,8780,8780,0
|
|
20241216,154700,190185700,8780,8780,8780,8780,0
|
|
20241216,154600,190185700,8780,8780,8780,8780,0
|
|
20241216,154500,190185700,8780,8780,8780,8780,0
|
|
20241216,154400,190185700,8780,8780,8780,8780,0
|
|
20241216,154300,190185700,8780,8780,8780,8780,0
|
|
20241216,154200,190185700,8780,8780,8780,8780,0
|
|
20241216,154100,190185700,8780,8780,8780,8780,0
|
|
20241216,154000,190185700,8780,8780,8780,8780,0
|
|
20241216,153900,190185700,8780,8780,8780,8780,0
|
|
20241216,153800,190185700,8780,8780,8780,8780,0
|
|
20241216,153700,190185700,8780,8780,8780,8780,0
|
|
20241216,153600,190185700,8780,8780,8780,8780,0
|
|
20241216,153500,190185700,8780,8780,8780,8780,0
|
|
20241216,153400,190185700,8780,8780,8780,8780,0
|
|
20241216,153300,190185700,8780,8780,8780,8780,0
|
|
20241216,153200,190185700,8780,8780,8780,8780,0
|
|
20241216,153100,190185700,8780,8780,8780,8780,0
|
|
20241216,153000,190185700,8780,8780,8780,8780,549
|
|
20241216,152900,185365480,8760,8760,8760,8760,0
|
|
20241216,152800,185365480,8760,8760,8760,8760,0
|
|
20241216,152700,185365480,8760,8760,8760,8760,0
|
|
20241216,152600,185365480,8760,8760,8760,8760,0
|
|
20241216,152500,185365480,8760,8760,8760,8760,0
|
|
20241216,152400,185365480,8760,8760,8760,8760,0
|
|
20241216,152300,185365480,8760,8760,8760,8760,0
|
|
20241216,152200,185365480,8760,8760,8760,8760,0
|
|
20241216,152100,185365480,8760,8760,8760,8760,0
|
|
20241216,152000,185365480,8760,8760,8760,8760,0
|
|
20241216,151900,185365480,8760,8760,8760,8760,0
|
|
20241216,151800,185365480,8760,8760,8760,8760,42
|
|
20241216,151700,184997560,8770,8770,8780,8760,104
|
|
20241216,151600,184084480,8760,8760,8760,8760,4
|
|
20241216,151500,184049440,8770,8770,8770,8770,0
|
|
20241216,151400,184049440,8770,8780,8780,8770,4
|
|
20241216,151300,184014340,8770,8770,8780,8770,9
|
|
20241216,151200,183935390,8780,8770,8780,8770,11
|
|
20241216,151100,183838840,8770,8770,8770,8770,3
|
|
20241216,151000,183812530,8770,8770,8770,8770,0
|
|
20241216,150900,183812530,8770,8770,8770,8770,1
|
|
20241216,150800,183803760,8780,8770,8780,8770,2
|
|
20241216,150700,183786210,8760,8770,8780,8760,18
|
|
20241216,150600,183628410,8780,8780,8780,8770,34
|
|
20241216,150500,183330140,8770,8770,8780,8770,47
|
|
20241216,150400,182917860,8760,8770,8770,8760,23
|
|
20241216,150300,182716210,8770,8770,8770,8770,1
|
|
20241216,150200,182707440,8770,8770,8770,8770,5
|
|
20241216,150100,182663590,8780,8770,8780,8770,8
|
|
20241216,150000,182593390,8770,8770,8780,8770,10
|
|
20241216,145900,182505680,8780,8770,8780,8770,21
|
|
20241216,145800,182321360,8780,8770,8780,8770,10
|
|
20241216,145700,182233610,8760,8780,8780,8760,18
|
|
20241216,145600,182075730,8770,8770,8780,8770,7
|
|
20241216,145500,182014320,8780,8770,8780,8770,6
|
|
20241216,145400,181961690,8770,8770,8780,8770,10
|
|
20241216,145300,181873940,8760,8770,8780,8760,25
|
|
20241216,145200,181654720,8760,8760,8760,8760,0
|
|
20241216,145100,181654720,8760,8760,8760,8760,0
|
|
20241216,145000,181654720,8760,8760,8760,8760,1
|
|
20241216,144900,181645960,8770,8770,8780,8770,13
|
|
20241216,144800,181531910,8770,8770,8770,8770,33
|
|
20241216,144700,181242500,8770,8770,8770,8770,110
|
|
20241216,144600,180277800,8770,8770,8770,8770,0
|
|
20241216,144500,180277800,8770,8770,8770,8770,0
|
|
20241216,144400,180277800,8770,8770,8770,8770,0
|
|
20241216,144300,180277800,8770,8770,8770,8770,0
|
|
20241216,144200,180277800,8770,8770,8770,8770,0
|
|
20241216,144100,180277800,8770,8770,8770,8770,0
|
|
20241216,144000,180277800,8770,8770,8770,8770,0
|
|
20241216,143900,180277800,8770,8770,8770,8770,0
|
|
20241216,143800,180277800,8770,8770,8770,8770,0
|
|
20241216,143700,180277800,8770,8770,8770,8770,0
|
|
20241216,143600,180277800,8770,8770,8770,8770,0
|
|
20241216,143500,180277800,8770,8770,8770,8770,0
|
|
20241216,143400,180277800,8770,8770,8770,8770,0
|
|
20241216,143300,180277800,8770,8770,8770,8770,1
|
|
20241216,143200,180269030,8790,8780,8790,8780,2
|
|
20241216,143100,180251460,8770,8770,8770,8770,0
|
|
20241216,143000,180251460,8770,8770,8770,8770,0
|
|
20241216,142900,180251460,8770,8770,8770,8770,0
|
|
20241216,142800,180251460,8770,8770,8770,8770,1
|
|
20241216,142700,180242690,8790,8780,8790,8770,5
|
|
20241216,142600,180198780,8780,8780,8780,8780,0
|
|
20241216,142500,180198780,8780,8780,8780,8780,0
|
|
20241216,142400,180198780,8780,8780,8780,8780,0
|
|
20241216,142300,180198780,8780,8780,8780,8780,0
|
|
20241216,142200,180198780,8780,8780,8780,8780,0
|
|
20241216,142100,180198780,8780,8780,8780,8780,0
|
|
20241216,142000,180198780,8780,8780,8780,8780,0
|
|
20241216,141900,180198780,8780,8780,8780,8780,0
|
|
20241216,141800,180198780,8780,8780,8780,8780,0
|
|
20241216,141700,180198780,8780,8780,8780,8780,0
|
|
20241216,141600,180198780,8780,8780,8780,8780,0
|
|
20241216,141500,180198780,8780,8780,8780,8780,0
|
|
20241216,141400,180198780,8780,8780,8780,8780,0
|
|
20241216,141300,180198780,8780,8780,8780,8780,0
|
|
20241216,141200,180198780,8780,8780,8780,8780,0
|
|
20241216,141100,180198780,8780,8780,8780,8780,0
|
|
20241216,141000,180198780,8780,8780,8780,8780,0
|
|
20241216,140900,180198780,8780,8780,8780,8780,0
|
|
20241216,140800,180198780,8780,8780,8780,8780,0
|
|
20241216,140700,180198780,8780,8780,8780,8780,0
|
|
20241216,140600,180198780,8780,8780,8780,8780,0
|
|
20241216,140500,180198780,8780,8780,8780,8780,1
|
|
20241216,140400,180190000,8790,8780,8790,8780,2
|
|
20241216,140300,180172430,8770,8770,8770,8770,0
|
|
20241216,140200,180172430,8770,8770,8770,8770,0
|
|
20241216,140100,180172430,8770,8770,8770,8770,0
|
|
20241216,140000,180172430,8770,8770,8770,8770,0
|
|
20241216,135900,180172430,8770,8770,8770,8770,1
|
|
20241216,135800,180163660,8770,8770,8770,8770,5
|
|
20241216,135700,180119810,8790,8770,8790,8770,4
|
|
20241216,135600,180084710,8770,8770,8770,8770,12
|
|
20241216,135500,179979470,8770,8770,8770,8770,0
|
|
20241216,135400,179979470,8770,8770,8770,8770,1
|
|
20241216,135300,179970700,8780,8780,8780,8780,0
|
|
20241216,135200,179970700,8780,8780,8780,8780,2
|
|
20241216,135100,179953140,8780,8780,8780,8780,0
|
|
20241216,135000,179953140,8780,8780,8780,8780,1
|
|
20241216,134900,179944360,8790,8790,8790,8790,0
|
|
20241216,134800,179944360,8790,8790,8790,8790,2
|
|
20241216,134700,179926780,8810,8780,8810,8780,54
|
|
20241216,134600,179451750,8780,8780,8780,8780,0
|
|
20241216,134500,179451750,8780,8780,8800,8780,3
|
|
20241216,134400,179425390,8800,8770,8800,8770,30
|
|
20241216,134300,179162080,8780,8780,8780,8770,22
|
|
20241216,134200,178968960,8800,8800,8800,8800,0
|
|
20241216,134100,178968960,8800,8770,8800,8760,38
|
|
20241216,134000,178635840,8800,8800,8800,8800,0
|
|
20241216,133900,178635840,8800,8800,8800,8800,0
|
|
20241216,133800,178635840,8800,8800,8800,8800,0
|
|
20241216,133700,178635840,8800,8770,8800,8770,2
|
|
20241216,133600,178618270,8800,8760,8800,8760,61
|
|
20241216,133500,178083770,8760,8760,8760,8760,0
|
|
20241216,133400,178083770,8760,8760,8760,8760,18
|
|
20241216,133300,177926090,8760,8760,8760,8760,48
|
|
20241216,133200,177505610,8770,8760,8770,8760,6
|
|
20241216,133100,177453020,8770,8760,8800,8760,57
|
|
20241216,133000,176953080,8760,8760,8760,8760,48
|
|
20241216,132900,176532600,8770,8750,8770,8750,90
|
|
20241216,132800,175745070,8750,8750,8750,8750,0
|
|
20241216,132700,175745070,8750,8750,8750,8750,48
|
|
20241216,132600,175325070,8750,8750,8750,8750,48
|
|
20241216,132500,174905070,8760,8760,8760,8760,8
|
|
20241216,132400,174834990,8770,8760,8770,8760,4
|
|
20241216,132300,174799930,8750,8750,8750,8750,48
|
|
20241216,132200,174379930,8750,8750,8750,8750,48
|
|
20241216,132100,173959930,8750,8750,8750,8750,0
|
|
20241216,132000,173959930,8750,8750,8750,8750,48
|
|
20241216,131900,173539930,8760,8760,8760,8760,48
|
|
20241216,131800,173119450,8760,8760,8760,8760,48
|
|
20241216,131700,172698970,8760,8750,8760,8750,33
|
|
20241216,131600,172410190,8750,8750,8750,8750,95
|
|
20241216,131500,171578940,8750,8750,8750,8750,48
|
|
20241216,131400,171158940,8760,8760,8760,8760,0
|
|
20241216,131300,171158940,8760,8760,8760,8760,45
|
|
20241216,131200,170764740,8770,8770,8770,8770,1
|
|
20241216,131100,170755970,8780,8770,8780,8770,99
|
|
20241216,131000,169887730,8780,8780,8780,8780,0
|
|
20241216,130900,169887730,8780,8770,8780,8770,50
|
|
20241216,130800,169449220,8770,8770,8770,8770,91
|
|
20241216,130700,168651150,8780,8780,8780,8780,31
|
|
20241216,130600,168378970,8780,8780,8800,8780,59
|
|
20241216,130500,167860870,8780,8800,8800,8780,51
|
|
20241216,130400,167413070,8810,8810,8810,8810,10
|
|
20241216,130300,167324970,8760,8760,8760,8760,0
|
|
20241216,130200,167324970,8760,8760,8760,8760,0
|
|
20241216,130100,167324970,8760,8760,8760,8760,0
|
|
20241216,130000,167324970,8760,8760,8770,8760,215
|
|
20241216,125900,165440620,8780,8780,8780,8780,0
|
|
20241216,125800,165440620,8780,8770,8780,8770,71
|
|
20241216,125700,164817920,8770,8770,8770,8770,58
|
|
20241216,125600,164309260,8780,8780,8780,8780,0
|
|
20241216,125500,164309260,8780,8780,8780,8780,29
|
|
20241216,125400,164054640,8780,8780,8780,8780,48
|
|
20241216,125300,163633200,8810,8810,8810,8810,0
|
|
20241216,125200,163633200,8810,8810,8810,8810,3
|
|
20241216,125100,163606770,8780,8770,8780,8770,55
|
|
20241216,125000,163124400,8770,8770,8770,8770,5
|
|
20241216,124900,163080550,8770,8770,8770,8770,0
|
|
20241216,124800,163080550,8770,8780,8790,8760,105
|
|
20241216,124700,162160030,8770,8770,8770,8770,48
|
|
20241216,124600,161739070,8780,8770,8780,8770,50
|
|
20241216,124500,161300550,8770,8770,8770,8770,0
|
|
20241216,124400,161300550,8770,8780,8780,8770,106
|
|
20241216,124300,160370350,8760,8790,8790,8760,58
|
|
20241216,124200,159861970,8790,8790,8790,8790,66
|
|
20241216,124100,159281830,8790,8790,8790,8790,0
|
|
20241216,124000,159281830,8790,8790,8790,8790,0
|
|
20241216,123900,159281830,8790,8790,8790,8790,0
|
|
20241216,123800,159281830,8790,8770,8790,8770,986
|
|
20241216,123700,150616630,8790,8770,8790,8770,50
|
|
20241216,123600,150177170,8760,8770,8770,8760,49
|
|
20241216,123500,149747470,8790,8780,8790,8760,55
|
|
20241216,123400,149265080,8760,8790,8790,8750,1573
|
|
20241216,123300,135452770,8800,8800,8800,8800,48
|
|
20241216,123200,135030370,8800,8800,8800,8800,48
|
|
20241216,123100,134607970,8800,8800,8800,8800,10
|
|
20241216,123000,134519970,8810,8810,8810,8810,48
|
|
20241216,122900,134097090,8850,8840,8850,8810,55
|
|
20241216,122800,133612410,8810,8810,8840,8800,101
|
|
20241216,122700,132722680,8830,8810,8830,8810,10
|
|
20241216,122600,132634490,8820,8790,8830,8790,100
|
|
20241216,122500,131754440,8790,8800,8800,8780,15
|
|
20241216,122400,131622570,8830,8830,8830,8800,7
|
|
20241216,122300,131560840,8810,8800,8840,8800,5
|
|
20241216,122200,131516740,8790,8830,8830,8790,520
|
|
20241216,122100,126926980,8830,8770,8830,8770,586
|
|
20241216,122000,121758990,8770,8770,8770,8770,10
|
|
20241216,121900,121671290,8770,8770,8770,8770,48
|
|
20241216,121800,121250330,8770,8770,8770,8770,95
|
|
20241216,121700,120417180,8780,8780,8780,8780,54
|
|
20241216,121600,119943060,8780,8780,8780,8780,0
|
|
20241216,121500,119943060,8780,8790,8790,8780,55
|
|
20241216,121400,119460090,8790,8810,8810,8780,11
|
|
20241216,121300,119363350,8780,8780,8810,8780,19
|
|
20241216,121200,119196400,8780,8770,8780,8770,49
|
|
20241216,121100,118766660,8770,8770,8770,8770,105
|
|
20241216,121000,117845810,8770,8770,8770,8770,48
|
|
20241216,120900,117424850,8770,8770,8770,8770,0
|
|
20241216,120800,117424850,8770,8780,8780,8770,49
|
|
20241216,120700,116995110,8800,8780,8800,8780,9
|
|
20241216,120600,116916050,8780,8780,8780,8780,0
|
|
20241216,120500,116916050,8780,8780,8780,8780,52
|
|
20241216,120400,116459490,8780,8780,8780,8780,48
|
|
20241216,120300,116038050,8780,8780,8780,8780,48
|
|
20241216,120200,115616610,8780,8770,8780,8770,12
|
|
20241216,120100,115511360,8770,8770,8770,8770,48
|
|
20241216,120000,115090400,8770,8770,8770,8770,92
|
|
20241216,115900,114283560,8770,8770,8770,8770,48
|
|
20241216,115800,113862600,8770,8770,8770,8770,0
|
|
20241216,115700,113862600,8770,8770,8770,8770,58
|
|
20241216,115600,113353940,8780,8780,8780,8780,14
|
|
20241216,115500,113231020,8800,8780,8800,8780,18
|
|
20241216,115400,113072960,8770,8770,8770,8770,58
|
|
20241216,115300,112564300,8770,8770,8770,8770,48
|
|
20241216,115200,112143340,8770,8770,8770,8770,48
|
|
20241216,115100,111722380,8770,8760,8770,8760,16
|
|
20241216,115000,111582160,8770,8770,8770,8770,42
|
|
20241216,114900,111213820,8780,8770,8780,8770,60
|
|
20241216,114800,110687610,8760,8810,8810,8760,3
|
|
20241216,114700,110661260,8780,8760,8810,8760,87
|
|
20241216,114600,109899060,8770,8760,8770,8760,108
|
|
20241216,114500,108952930,8750,8760,8760,8750,132
|
|
20241216,114400,107797260,8770,8770,8770,8760,7
|
|
20241216,114300,107735900,8760,8770,8780,8760,52
|
|
20241216,114200,107280260,8760,8780,8780,8760,15
|
|
20241216,114100,107148680,8810,8760,8810,8760,10
|
|
20241216,114000,107060870,8760,8760,8770,8760,105
|
|
20241216,113900,106140600,8770,8770,8800,8770,3
|
|
20241216,113800,106114260,8800,8760,8800,8760,56
|
|
20241216,113700,105623550,8760,8760,8760,8760,10
|
|
20241216,113600,105535950,8760,8760,8760,8760,48
|
|
20241216,113500,105115470,8760,8760,8760,8760,48
|
|
20241216,113400,104694990,8760,8760,8760,8760,59
|
|
20241216,113300,104178150,8760,8760,8760,8760,0
|
|
20241216,113200,104178150,8760,8760,8760,8760,48
|
|
20241216,113100,103757670,8760,8760,8760,8760,58
|
|
20241216,113000,103249590,8770,8770,8770,8770,0
|
|
20241216,112900,103249590,8770,8770,8770,8770,48
|
|
20241216,112800,102828630,8760,8750,8760,8750,147
|
|
20241216,112700,101541960,8760,8760,8760,8760,26
|
|
20241216,112600,101314200,8760,8760,8760,8760,0
|
|
20241216,112500,101314200,8760,8760,8760,8760,49
|
|
20241216,112400,100884960,8770,8770,8770,8770,1
|
|
20241216,112300,100876190,8790,8760,8790,8760,904
|
|
20241216,112200,92957060,8750,8750,8750,8750,48
|
|
20241216,112100,92537060,8750,8760,8760,8750,86
|
|
20241216,112000,91784180,8750,8750,8750,8750,59
|
|
20241216,111900,91267930,8750,8750,8750,8750,0
|
|
20241216,111800,91267930,8750,8770,8770,8750,305
|
|
20241216,111700,88596260,8760,8760,8760,8760,58
|
|
20241216,111600,88088180,8770,8770,8770,8770,21
|
|
20241216,111500,87904010,8770,8770,8770,8770,0
|
|
20241216,111400,87904010,8770,8770,8770,8770,58
|
|
20241216,111300,87395350,8770,8770,8770,8770,48
|
|
20241216,111200,86974390,8800,8800,8800,8800,1
|
|
20241216,111100,86965590,8790,8770,8790,8760,267
|
|
20241216,111000,84621900,8770,8810,8810,8760,38
|
|
20241216,110900,84288430,8760,8730,8760,8730,219
|
|
20241216,110800,82372660,8740,8740,8750,8740,3
|
|
20241216,110700,82346430,8750,8760,8760,8740,21
|
|
20241216,110600,82162620,8750,8750,8750,8750,131
|
|
20241216,110500,81016370,8750,8740,8780,8740,70
|
|
20241216,110400,80404470,8730,8730,8730,8730,78
|
|
20241216,110300,79723530,8720,8720,8720,8720,106
|
|
20241216,110200,78799210,8740,8730,8740,8730,72
|
|
20241216,110100,78170630,8720,8720,8720,8720,48
|
|
20241216,110000,77752070,8730,8790,8790,8730,681
|
|
20241216,105900,71798660,8740,8740,8790,8730,42
|
|
20241216,105800,71431750,8720,8720,8720,8710,43
|
|
20241216,105700,71056800,8710,8710,8720,8710,64
|
|
20241216,105600,70499340,8710,8710,8710,8710,116
|
|
20241216,105500,69488980,8710,8710,8710,8710,0
|
|
20241216,105400,69488980,8710,8710,8710,8710,59
|
|
20241216,105300,68975090,8710,8710,8710,8710,49
|
|
20241216,105200,68548300,8720,8720,8720,8720,30
|
|
20241216,105100,68286700,8720,8720,8720,8720,11
|
|
20241216,105000,68190780,8720,8720,8720,8720,49
|
|
20241216,104900,67763500,8720,8720,8720,8720,49
|
|
20241216,104800,67336220,8720,8720,8720,8720,10
|
|
20241216,104700,67249020,8730,8730,8730,8730,1
|
|
20241216,104600,67240290,8750,8720,8750,8710,64
|
|
20241216,104500,66682720,8710,8720,8750,8710,129
|
|
20241216,104400,65558090,8750,8790,8790,8710,2218
|
|
20241216,104300,46090990,8790,8790,8790,8790,59
|
|
20241216,104200,45572380,8790,8790,8790,8790,49
|
|
20241216,104100,45141670,8800,8800,8800,8800,0
|
|
20241216,104000,45141670,8800,8790,8810,8790,23
|
|
20241216,103900,44939360,8790,8790,8790,8790,49
|
|
20241216,103800,44508650,8810,8810,8810,8810,0
|
|
20241216,103700,44508650,8810,8810,8810,8810,1
|
|
20241216,103600,44499840,8840,8790,8840,8790,8
|
|
20241216,103500,44429320,8800,8800,8800,8800,40
|
|
20241216,103400,44077320,8800,8800,8800,8800,10
|
|
20241216,103300,43989320,8810,8810,8810,8810,0
|
|
20241216,103200,43989320,8810,8810,8810,8810,0
|
|
20241216,103100,43989320,8810,8810,8810,8810,10
|
|
20241216,103000,43901220,8840,8840,8840,8810,13
|
|
20241216,102900,43786480,8810,8780,8840,8780,778
|
|
20241216,102800,36952510,8770,8770,8770,8770,60
|
|
20241216,102700,36426310,8780,8780,8780,8780,0
|
|
20241216,102600,36426310,8780,8780,8780,8780,4
|
|
20241216,102500,36391190,8770,8770,8770,8770,10
|
|
20241216,102400,36303490,8770,8770,8770,8770,0
|
|
20241216,102300,36303490,8770,8770,8770,8770,11
|
|
20241216,102200,36207020,8780,8780,8780,8780,0
|
|
20241216,102100,36207020,8780,8780,8780,8780,0
|
|
20241216,102000,36207020,8780,8780,8780,8780,10
|
|
20241216,101900,36119220,8780,8810,8810,8780,1290
|
|
20241216,101800,24784350,8810,8810,8810,8810,0
|
|
20241216,101700,24784350,8810,8810,8810,8810,10
|
|
20241216,101600,24696250,8810,8810,8810,8810,0
|
|
20241216,101500,24696250,8810,8810,8810,8810,4
|
|
20241216,101400,24661010,8810,8810,8810,8810,10
|
|
20241216,101300,24572910,8820,8820,8820,8820,5
|
|
20241216,101200,24528810,8820,8820,8820,8820,0
|
|
20241216,101100,24528810,8820,8820,8820,8820,1
|
|
20241216,101000,24519990,8830,8820,8830,8820,19
|
|
20241216,100900,24352400,8810,8810,8810,8810,0
|
|
20241216,100800,24352400,8810,8820,8830,8810,16
|
|
20241216,100700,24211370,8820,8820,8820,8820,0
|
|
20241216,100600,24211370,8820,8820,8820,8820,0
|
|
20241216,100500,24211370,8820,8820,8820,8820,6
|
|
20241216,100400,24158450,8820,8820,8820,8820,0
|
|
20241216,100300,24158450,8820,8820,8820,8820,17
|
|
20241216,100200,24008510,8830,8830,8830,8830,1
|
|
20241216,100100,23999680,8820,8820,8820,8820,0
|
|
20241216,100000,23999680,8820,8820,8820,8820,10
|
|
20241216,095900,23911480,8820,8820,8820,8820,57
|
|
20241216,095800,23408740,8820,8820,8820,8820,0
|
|
20241216,095700,23408740,8820,8820,8820,8820,23
|
|
20241216,095600,23205880,8830,8830,8830,8830,0
|
|
20241216,095500,23205880,8830,8830,8830,8830,0
|
|
20241216,095400,23205880,8830,8830,8830,8830,22
|
|
20241216,095300,23011620,8820,8820,8820,8820,0
|
|
20241216,095200,23011620,8820,8820,8820,8820,0
|
|
20241216,095100,23011620,8820,8840,8840,8820,11
|
|
20241216,095000,22914580,8820,8820,8820,8820,0
|
|
20241216,094900,22914580,8820,8820,8820,8820,46
|
|
20241216,094800,22508860,8810,8810,8810,8810,10
|
|
20241216,094700,22420760,8810,8810,8810,8810,0
|
|
20241216,094600,22420760,8810,8810,8810,8810,10
|
|
20241216,094500,22332660,8820,8820,8820,8820,0
|
|
20241216,094400,22332660,8820,8820,8820,8820,2
|
|
20241216,094300,22315020,8810,8810,8810,8810,11
|
|
20241216,094200,22218110,8820,8820,8820,8820,4
|
|
20241216,094100,22182830,8810,8810,8810,8810,2
|
|
20241216,094000,22165210,8820,8810,8820,8810,12
|
|
20241216,093900,22059470,8810,8810,8810,8810,2
|
|
20241216,093800,22041850,8820,8820,8820,8820,0
|
|
20241216,093700,22041850,8820,8820,8820,8820,2
|
|
20241216,093600,22024210,8830,8830,8830,8830,0
|
|
20241216,093500,22024210,8830,8830,8830,8830,2
|
|
20241216,093400,22006550,8820,8820,8820,8820,10
|
|
20241216,093300,21918350,8840,8840,8840,8840,0
|
|
20241216,093200,21918350,8840,8830,8840,8830,7
|
|
20241216,093100,21856530,8830,8840,8840,8830,5
|
|
20241216,093000,21812370,8830,8830,8830,8830,13
|
|
20241216,092900,21697580,8840,8830,8840,8820,327
|
|
20241216,092800,18810390,8830,8830,8830,8830,11
|
|
20241216,092700,18713260,8830,8830,8830,8830,0
|
|
20241216,092600,18713260,8830,8830,8830,8830,10
|
|
20241216,092500,18624960,8840,8840,8840,8840,1
|
|
20241216,092400,18616120,8860,8840,8860,8840,14
|
|
20241216,092300,18492180,8860,8820,8860,8820,25
|
|
20241216,092200,18271380,8830,8810,8830,8810,6
|
|
20241216,092100,18218500,8800,8820,8820,8800,100
|
|
20241216,092000,17337750,8830,8830,8830,8830,6
|
|
20241216,091900,17284770,8830,8830,8830,8830,0
|
|
20241216,091800,17284770,8830,8830,8830,8830,0
|
|
20241216,091700,17284770,8830,8830,8830,8830,10
|
|
20241216,091600,17196470,8830,8830,8830,8830,0
|
|
20241216,091500,17196470,8830,8830,8830,8830,10
|
|
20241216,091400,17108170,8830,8830,8830,8830,1
|
|
20241216,091300,17099340,8850,8850,8850,8820,17
|
|
20241216,091200,16949030,8800,8800,8800,8800,0
|
|
20241216,091100,16949030,8800,8800,8800,8800,0
|
|
20241216,091000,16949030,8800,8800,8800,8800,0
|
|
20241216,090900,16949030,8800,8860,8860,8800,1225
|
|
20241216,090800,6168970,8870,8870,8870,8870,0
|
|
20241216,090700,6168970,8870,8870,8870,8870,0
|
|
20241216,090600,6168970,8870,8870,8870,8870,0
|
|
20241216,090500,6168970,8870,8870,8870,8870,9
|
|
20241216,090400,6089140,8870,8870,8870,8870,94
|
|
20241216,090300,5255360,8830,8840,8840,8830,286
|
|
20241216,090200,2728970,8880,8880,8880,8880,0
|
|
20241216,090100,2728970,8880,8830,8880,8830,24
|
|
20241216,090000,2516550,8830,8830,8830,8830,285
|