664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,200100,90260350,8100,8100,8100,8100,487
|
|
20241216,200000,90260350,8100,8100,8100,8100,0
|
|
20241216,195900,90260350,8100,8100,8100,8100,0
|
|
20241216,195800,90260350,8100,8100,8100,8100,0
|
|
20241216,195700,90260350,8100,8100,8100,8100,0
|
|
20241216,195600,90260350,8100,8100,8100,8100,0
|
|
20241216,195500,90260350,8100,8100,8100,8100,0
|
|
20241216,195400,90260350,8100,8100,8100,8100,0
|
|
20241216,195300,90260350,8100,8100,8100,8100,0
|
|
20241216,195200,90260350,8100,8100,8100,8100,0
|
|
20241216,195100,90260350,8100,8100,8100,8100,0
|
|
20241216,195000,90260350,8100,8100,8100,8100,0
|
|
20241216,194900,90260350,8100,8100,8100,8100,0
|
|
20241216,194800,90260350,8100,8100,8100,8100,0
|
|
20241216,194700,90260350,8100,8100,8100,8100,0
|
|
20241216,194600,90260350,8100,8100,8100,8100,0
|
|
20241216,194500,90260350,8100,8100,8100,8100,0
|
|
20241216,194400,90260350,8100,8100,8100,8100,0
|
|
20241216,194300,90260350,8100,8100,8100,8100,0
|
|
20241216,194200,90260350,8100,8100,8100,8100,0
|
|
20241216,194100,90260350,8100,8100,8100,8100,0
|
|
20241216,194000,90260350,8100,8100,8100,8100,0
|
|
20241216,193900,90260350,8100,8100,8100,8100,0
|
|
20241216,193800,90260350,8100,8100,8100,8100,0
|
|
20241216,193700,90260350,8100,8100,8100,8100,0
|
|
20241216,193600,90260350,8100,8100,8100,8100,0
|
|
20241216,193500,90260350,8100,8100,8100,8100,0
|
|
20241216,193400,90260350,8100,8100,8100,8100,0
|
|
20241216,193300,90260350,8100,8100,8100,8100,0
|
|
20241216,193200,90260350,8100,8100,8100,8100,0
|
|
20241216,193100,90260350,8100,8100,8100,8100,487
|
|
20241216,193000,90260350,8100,8100,8100,8100,0
|
|
20241216,192900,90260350,8100,8100,8100,8100,0
|
|
20241216,192800,90260350,8100,8100,8100,8100,0
|
|
20241216,192700,90260350,8100,8100,8100,8100,0
|
|
20241216,192600,90260350,8100,8100,8100,8100,0
|
|
20241216,192500,90260350,8100,8100,8100,8100,0
|
|
20241216,192400,90260350,8100,8100,8100,8100,0
|
|
20241216,192300,90260350,8100,8100,8100,8100,0
|
|
20241216,192200,90260350,8100,8100,8100,8100,0
|
|
20241216,192100,90260350,8100,8100,8100,8100,0
|
|
20241216,192000,90260350,8100,8100,8100,8100,0
|
|
20241216,191900,90260350,8100,8100,8100,8100,0
|
|
20241216,191800,90260350,8100,8100,8100,8100,0
|
|
20241216,191700,90260350,8100,8100,8100,8100,0
|
|
20241216,191600,90260350,8100,8100,8100,8100,0
|
|
20241216,191500,90260350,8100,8100,8100,8100,0
|
|
20241216,191400,90260350,8100,8100,8100,8100,0
|
|
20241216,191300,90260350,8100,8100,8100,8100,0
|
|
20241216,191200,90260350,8100,8100,8100,8100,0
|
|
20241216,191100,90260350,8100,8100,8100,8100,0
|
|
20241216,191000,90260350,8100,8100,8100,8100,0
|
|
20241216,190900,90260350,8100,8100,8100,8100,0
|
|
20241216,190800,90260350,8100,8100,8100,8100,0
|
|
20241216,190700,90260350,8100,8100,8100,8100,0
|
|
20241216,190600,90260350,8100,8100,8100,8100,0
|
|
20241216,190500,90260350,8100,8100,8100,8100,0
|
|
20241216,190400,90260350,8100,8100,8100,8100,0
|
|
20241216,190300,90260350,8100,8100,8100,8100,0
|
|
20241216,190200,90260350,8100,8100,8100,8100,0
|
|
20241216,190100,90260350,8100,8100,8100,8100,487
|
|
20241216,190000,90260350,8100,8100,8100,8100,0
|
|
20241216,185900,90260350,8100,8100,8100,8100,0
|
|
20241216,185800,90260350,8100,8100,8100,8100,0
|
|
20241216,185700,90260350,8100,8100,8100,8100,0
|
|
20241216,185600,90260350,8100,8100,8100,8100,0
|
|
20241216,185500,90260350,8100,8100,8100,8100,0
|
|
20241216,185400,90260350,8100,8100,8100,8100,0
|
|
20241216,185300,90260350,8100,8100,8100,8100,0
|
|
20241216,185200,90260350,8100,8100,8100,8100,0
|
|
20241216,185100,90260350,8100,8100,8100,8100,0
|
|
20241216,185000,90260350,8100,8100,8100,8100,0
|
|
20241216,184900,90260350,8100,8100,8100,8100,0
|
|
20241216,184800,90260350,8100,8100,8100,8100,0
|
|
20241216,184700,90260350,8100,8100,8100,8100,0
|
|
20241216,184600,90260350,8100,8100,8100,8100,0
|
|
20241216,184500,90260350,8100,8100,8100,8100,0
|
|
20241216,184400,90260350,8100,8100,8100,8100,0
|
|
20241216,184300,90260350,8100,8100,8100,8100,0
|
|
20241216,184200,90260350,8100,8100,8100,8100,0
|
|
20241216,184100,90260350,8100,8100,8100,8100,0
|
|
20241216,184000,90260350,8100,8100,8100,8100,0
|
|
20241216,183900,90260350,8100,8100,8100,8100,0
|
|
20241216,183800,90260350,8100,8100,8100,8100,0
|
|
20241216,183700,90260350,8100,8100,8100,8100,0
|
|
20241216,183600,90260350,8100,8100,8100,8100,0
|
|
20241216,183500,90260350,8100,8100,8100,8100,0
|
|
20241216,183400,90260350,8100,8100,8100,8100,0
|
|
20241216,183300,90260350,8100,8100,8100,8100,0
|
|
20241216,183200,90260350,8100,8100,8100,8100,0
|
|
20241216,183100,90260350,8100,8100,8100,8100,487
|
|
20241216,183000,90260350,8100,8100,8100,8100,0
|
|
20241216,182900,90260350,8100,8100,8100,8100,0
|
|
20241216,182800,90260350,8100,8100,8100,8100,0
|
|
20241216,182700,90260350,8100,8100,8100,8100,0
|
|
20241216,182600,90260350,8100,8100,8100,8100,0
|
|
20241216,182500,90260350,8100,8100,8100,8100,0
|
|
20241216,182400,90260350,8100,8100,8100,8100,0
|
|
20241216,182300,90260350,8100,8100,8100,8100,0
|
|
20241216,182200,90260350,8100,8100,8100,8100,0
|
|
20241216,182100,90260350,8100,8100,8100,8100,0
|
|
20241216,182000,90260350,8100,8100,8100,8100,0
|
|
20241216,181900,90260350,8100,8100,8100,8100,0
|
|
20241216,181800,90260350,8100,8100,8100,8100,0
|
|
20241216,181700,90260350,8100,8100,8100,8100,0
|
|
20241216,181600,90260350,8100,8100,8100,8100,0
|
|
20241216,181500,90260350,8100,8100,8100,8100,0
|
|
20241216,181400,90260350,8100,8100,8100,8100,0
|
|
20241216,181300,90260350,8100,8100,8100,8100,0
|
|
20241216,181200,90260350,8100,8100,8100,8100,0
|
|
20241216,181100,90260350,8100,8100,8100,8100,0
|
|
20241216,181000,90260350,8100,8100,8100,8100,0
|
|
20241216,180900,90260350,8100,8100,8100,8100,0
|
|
20241216,180800,90260350,8100,8100,8100,8100,0
|
|
20241216,180700,90260350,8100,8100,8100,8100,0
|
|
20241216,180600,90260350,8100,8100,8100,8100,0
|
|
20241216,180500,90260350,8100,8100,8100,8100,0
|
|
20241216,180400,90260350,8100,8100,8100,8100,0
|
|
20241216,180300,90260350,8100,8100,8100,8100,0
|
|
20241216,180200,90260350,8100,8100,8100,8100,0
|
|
20241216,180100,90260350,8100,8100,8100,8100,487
|
|
20241216,180000,90260350,8100,8100,8100,8100,0
|
|
20241216,175900,90260350,8100,8100,8100,8100,0
|
|
20241216,175800,90260350,8100,8100,8100,8100,0
|
|
20241216,175700,90260350,8100,8100,8100,8100,0
|
|
20241216,175600,90260350,8100,8100,8100,8100,0
|
|
20241216,175500,90260350,8100,8100,8100,8100,0
|
|
20241216,175400,90260350,8100,8100,8100,8100,0
|
|
20241216,175300,90260350,8100,8100,8100,8100,0
|
|
20241216,175200,90260350,8100,8100,8100,8100,0
|
|
20241216,175100,90260350,8100,8100,8100,8100,0
|
|
20241216,175000,90260350,8100,8100,8100,8100,0
|
|
20241216,174900,90260350,8100,8100,8100,8100,0
|
|
20241216,174800,90260350,8100,8100,8100,8100,0
|
|
20241216,174700,90260350,8100,8100,8100,8100,0
|
|
20241216,174600,90260350,8100,8100,8100,8100,0
|
|
20241216,174500,90260350,8100,8100,8100,8100,0
|
|
20241216,174400,90260350,8100,8100,8100,8100,0
|
|
20241216,174300,90260350,8100,8100,8100,8100,0
|
|
20241216,174200,90260350,8100,8100,8100,8100,0
|
|
20241216,174100,90260350,8100,8100,8100,8100,0
|
|
20241216,174000,90260350,8100,8100,8100,8100,0
|
|
20241216,173900,90260350,8100,8100,8100,8100,0
|
|
20241216,173800,90260350,8100,8100,8100,8100,0
|
|
20241216,173700,90260350,8100,8100,8100,8100,0
|
|
20241216,173600,90260350,8100,8100,8100,8100,0
|
|
20241216,173500,90260350,8100,8100,8100,8100,0
|
|
20241216,173400,90260350,8100,8100,8100,8100,0
|
|
20241216,173300,90260350,8100,8100,8100,8100,0
|
|
20241216,173200,90260350,8100,8100,8100,8100,0
|
|
20241216,173100,90260350,8100,8100,8100,8100,487
|
|
20241216,173000,90260350,8100,8100,8100,8100,0
|
|
20241216,172900,90260350,8100,8100,8100,8100,0
|
|
20241216,172800,90260350,8100,8100,8100,8100,0
|
|
20241216,172700,90260350,8100,8100,8100,8100,0
|
|
20241216,172600,90260350,8100,8100,8100,8100,0
|
|
20241216,172500,90260350,8100,8100,8100,8100,0
|
|
20241216,172400,90260350,8100,8100,8100,8100,0
|
|
20241216,172300,90260350,8100,8100,8100,8100,0
|
|
20241216,172200,90260350,8100,8100,8100,8100,0
|
|
20241216,172100,90260350,8100,8100,8100,8100,0
|
|
20241216,172000,90260350,8100,8100,8100,8100,0
|
|
20241216,171900,90260350,8100,8100,8100,8100,0
|
|
20241216,171800,90260350,8100,8100,8100,8100,0
|
|
20241216,171700,90260350,8100,8100,8100,8100,0
|
|
20241216,171600,90260350,8100,8100,8100,8100,0
|
|
20241216,171500,90260350,8100,8100,8100,8100,0
|
|
20241216,171400,90260350,8100,8100,8100,8100,0
|
|
20241216,171300,90260350,8100,8100,8100,8100,0
|
|
20241216,171200,90260350,8100,8100,8100,8100,0
|
|
20241216,171100,90260350,8100,8100,8100,8100,0
|
|
20241216,171000,90260350,8100,8100,8100,8100,0
|
|
20241216,170900,90260350,8100,8100,8100,8100,0
|
|
20241216,170800,90260350,8100,8100,8100,8100,0
|
|
20241216,170700,90260350,8100,8100,8100,8100,0
|
|
20241216,170600,90260350,8100,8100,8100,8100,0
|
|
20241216,170500,90260350,8100,8100,8100,8100,0
|
|
20241216,170400,90260350,8100,8100,8100,8100,0
|
|
20241216,170300,90260350,8100,8100,8100,8100,0
|
|
20241216,170200,90260350,8100,8100,8100,8100,0
|
|
20241216,170100,90260350,8100,8100,8100,8100,487
|
|
20241216,170000,90260350,8100,8100,8100,8100,0
|
|
20241216,165900,90260350,8100,8100,8100,8100,0
|
|
20241216,165800,90260350,8100,8100,8100,8100,0
|
|
20241216,165700,90260350,8100,8100,8100,8100,0
|
|
20241216,165600,90260350,8100,8100,8100,8100,0
|
|
20241216,165500,90260350,8100,8100,8100,8100,0
|
|
20241216,165400,90260350,8100,8100,8100,8100,0
|
|
20241216,165300,90260350,8100,8100,8100,8100,0
|
|
20241216,165200,90260350,8100,8100,8100,8100,0
|
|
20241216,165100,90260350,8100,8100,8100,8100,0
|
|
20241216,165000,90260350,8100,8100,8100,8100,0
|
|
20241216,164900,90260350,8100,8100,8100,8100,0
|
|
20241216,164800,90260350,8100,8100,8100,8100,0
|
|
20241216,164700,90260350,8100,8100,8100,8100,0
|
|
20241216,164600,90260350,8100,8100,8100,8100,0
|
|
20241216,164500,90260350,8100,8100,8100,8100,0
|
|
20241216,164400,90260350,8100,8100,8100,8100,0
|
|
20241216,164300,90260350,8100,8100,8100,8100,0
|
|
20241216,164200,90260350,8100,8100,8100,8100,0
|
|
20241216,164100,90260350,8100,8100,8100,8100,0
|
|
20241216,164000,90260350,8100,8100,8100,8100,0
|
|
20241216,163900,90260350,8100,8100,8100,8100,0
|
|
20241216,163800,90260350,8100,8100,8100,8100,0
|
|
20241216,163700,90260350,8100,8100,8100,8100,0
|
|
20241216,163600,90260350,8100,8100,8100,8100,0
|
|
20241216,163500,90260350,8100,8100,8100,8100,0
|
|
20241216,163400,90260350,8100,8100,8100,8100,0
|
|
20241216,163300,90260350,8100,8100,8100,8100,0
|
|
20241216,163200,90260350,8100,8100,8100,8100,0
|
|
20241216,163100,90260350,8100,8100,8100,8100,487
|
|
20241216,163000,90260350,8100,8100,8100,8100,0
|
|
20241216,162900,90260350,8100,8100,8100,8100,0
|
|
20241216,162800,90260350,8100,8100,8100,8100,0
|
|
20241216,162700,90260350,8100,8100,8100,8100,0
|
|
20241216,162600,90260350,8100,8100,8100,8100,0
|
|
20241216,162500,90260350,8100,8100,8100,8100,0
|
|
20241216,162400,90260350,8100,8100,8100,8100,0
|
|
20241216,162300,90260350,8100,8100,8100,8100,0
|
|
20241216,162200,90260350,8100,8100,8100,8100,0
|
|
20241216,162100,90260350,8100,8100,8100,8100,0
|
|
20241216,162000,90260350,8100,8100,8100,8100,0
|
|
20241216,161900,90260350,8100,8100,8100,8100,0
|
|
20241216,161800,90260350,8100,8100,8100,8100,0
|
|
20241216,161700,90260350,8100,8100,8100,8100,0
|
|
20241216,161600,90260350,8100,8100,8100,8100,0
|
|
20241216,161500,90260350,8100,8100,8100,8100,0
|
|
20241216,161400,90260350,8100,8100,8100,8100,0
|
|
20241216,161300,90260350,8100,8100,8100,8100,0
|
|
20241216,161200,90260350,8100,8100,8100,8100,0
|
|
20241216,161100,90260350,8100,8100,8100,8100,0
|
|
20241216,161000,90260350,8100,8100,8100,8100,0
|
|
20241216,160900,90260350,8100,8100,8100,8100,0
|
|
20241216,160800,90260350,8100,8100,8100,8100,0
|
|
20241216,160700,90260350,8100,8100,8100,8100,0
|
|
20241216,160600,90260350,8100,8100,8100,8100,0
|
|
20241216,160500,90260350,8100,8100,8100,8100,0
|
|
20241216,160400,90260350,8100,8100,8100,8100,0
|
|
20241216,160300,90260350,8100,8100,8100,8100,0
|
|
20241216,160200,90260350,8100,8100,8100,8100,0
|
|
20241216,160100,90260350,8100,8100,8100,8100,487
|
|
20241216,160000,90260350,8100,8100,8100,8100,0
|
|
20241216,155900,90260350,8100,8100,8100,8100,0
|
|
20241216,155800,90260350,8100,8100,8100,8100,0
|
|
20241216,155700,90260350,8100,8100,8100,8100,0
|
|
20241216,155600,90260350,8100,8100,8100,8100,0
|
|
20241216,155500,90260350,8100,8100,8100,8100,0
|
|
20241216,155400,90260350,8100,8100,8100,8100,0
|
|
20241216,155300,90260350,8100,8100,8100,8100,0
|
|
20241216,155200,90260350,8100,8100,8100,8100,0
|
|
20241216,155100,90260350,8100,8100,8100,8100,0
|
|
20241216,155000,90260350,8100,8100,8100,8100,0
|
|
20241216,154900,90260350,8100,8100,8100,8100,0
|
|
20241216,154800,90260350,8100,8100,8100,8100,0
|
|
20241216,154700,90260350,8100,8100,8100,8100,0
|
|
20241216,154600,90260350,8100,8100,8100,8100,0
|
|
20241216,154500,90260350,8100,8100,8100,8100,0
|
|
20241216,154400,90260350,8100,8100,8100,8100,0
|
|
20241216,154300,90260350,8100,8100,8100,8100,0
|
|
20241216,154200,90260350,8100,8100,8100,8100,0
|
|
20241216,154100,90260350,8100,8100,8100,8100,0
|
|
20241216,154000,90260350,8100,8100,8100,8100,0
|
|
20241216,153900,90260350,8100,8100,8100,8100,0
|
|
20241216,153800,90260350,8100,8100,8100,8100,0
|
|
20241216,153700,90260350,8100,8100,8100,8100,0
|
|
20241216,153600,90260350,8100,8100,8100,8100,0
|
|
20241216,153500,90260350,8100,8100,8100,8100,0
|
|
20241216,153400,90260350,8100,8100,8100,8100,0
|
|
20241216,153300,90260350,8100,8100,8100,8100,0
|
|
20241216,153200,90260350,8100,8100,8100,8100,0
|
|
20241216,153100,90260350,8100,8100,8100,8100,487
|
|
20241216,153000,90260350,8100,8100,8100,8100,487
|
|
20241216,152900,86315650,8100,8100,8100,8100,0
|
|
20241216,152800,86315650,8100,8100,8100,8100,0
|
|
20241216,152700,86315650,8100,8100,8100,8100,0
|
|
20241216,152600,86315650,8100,8100,8100,8100,0
|
|
20241216,152500,86315650,8100,8100,8100,8100,0
|
|
20241216,152400,86315650,8100,8100,8100,8100,0
|
|
20241216,152300,86315650,8100,8100,8100,8100,0
|
|
20241216,152200,86315650,8100,8100,8100,8100,0
|
|
20241216,152100,86315650,8100,8100,8100,8100,0
|
|
20241216,152000,86315650,8100,8100,8100,8100,0
|
|
20241216,151900,86315650,8100,8100,8100,8070,34
|
|
20241216,151800,86040760,8100,8100,8100,8100,0
|
|
20241216,151700,86040760,8100,8100,8100,8100,0
|
|
20241216,151600,86040760,8100,8100,8100,8090,15
|
|
20241216,151500,85919280,8100,8070,8100,8070,6
|
|
20241216,151400,85870830,8070,8080,8080,8070,26
|
|
20241216,151300,85660950,8070,8070,8070,8070,0
|
|
20241216,151200,85660950,8070,8070,8070,8070,0
|
|
20241216,151100,85660950,8070,8070,8070,8070,10
|
|
20241216,151000,85580250,8070,8070,8070,8070,12
|
|
20241216,150900,85483410,8100,8100,8100,8100,3
|
|
20241216,150800,85459110,8100,8070,8100,8070,56
|
|
20241216,150700,85005660,8020,8020,8020,8020,0
|
|
20241216,150600,85005660,8020,8030,8030,8020,160
|
|
20241216,150500,83722360,8030,8030,8030,8030,8
|
|
20241216,150400,83658120,8030,8030,8030,8030,50
|
|
20241216,150300,83256620,8030,8030,8030,8030,30
|
|
20241216,150200,83015720,8020,8020,8020,8020,0
|
|
20241216,150100,83015720,8020,8020,8020,8020,0
|
|
20241216,150000,83015720,8020,8060,8060,8020,60
|
|
20241216,145900,82533580,8070,8070,8070,8070,8
|
|
20241216,145800,82469020,8070,8070,8070,8070,0
|
|
20241216,145700,82469020,8070,8070,8070,8070,0
|
|
20241216,145600,82469020,8070,8070,8070,8070,7
|
|
20241216,145500,82412530,8060,8060,8060,8060,13
|
|
20241216,145400,82307750,8060,8060,8060,8060,5
|
|
20241216,145300,82267450,8060,8060,8060,8060,0
|
|
20241216,145200,82267450,8060,8060,8060,8060,43
|
|
20241216,145100,81920870,8070,8070,8070,8070,0
|
|
20241216,145000,81920870,8070,8070,8070,8070,0
|
|
20241216,144900,81920870,8070,8070,8070,8070,4
|
|
20241216,144800,81888590,8080,8090,8090,8080,14
|
|
20241216,144700,81775370,8100,8100,8100,8100,0
|
|
20241216,144600,81775370,8100,8100,8100,8100,1
|
|
20241216,144500,81767270,8100,8100,8100,8100,0
|
|
20241216,144400,81767270,8100,8100,8100,8100,0
|
|
20241216,144300,81767270,8100,8100,8100,8100,0
|
|
20241216,144200,81767270,8100,8100,8100,8100,0
|
|
20241216,144100,81767270,8100,8100,8100,8100,0
|
|
20241216,144000,81767270,8100,8100,8100,8100,0
|
|
20241216,143900,81767270,8100,8100,8100,8100,0
|
|
20241216,143800,81767270,8100,8100,8100,8100,2
|
|
20241216,143700,81751070,8100,8100,8100,8100,0
|
|
20241216,143600,81751070,8100,8100,8100,8100,0
|
|
20241216,143500,81751070,8100,8100,8100,8100,17
|
|
20241216,143400,81613370,8100,8100,8100,8100,0
|
|
20241216,143300,81613370,8100,8100,8100,8100,0
|
|
20241216,143200,81613370,8100,8100,8100,8100,0
|
|
20241216,143100,81613370,8100,8100,8100,8100,0
|
|
20241216,143000,81613370,8100,8100,8100,8100,0
|
|
20241216,142900,81613370,8100,8100,8100,8100,0
|
|
20241216,142800,81613370,8100,8100,8100,8100,6
|
|
20241216,142700,81564770,8080,8080,8080,8080,15
|
|
20241216,142600,81443570,8080,8090,8090,8080,5
|
|
20241216,142500,81403130,8060,8060,8060,8060,0
|
|
20241216,142400,81403130,8060,8060,8060,8060,0
|
|
20241216,142300,81403130,8060,8060,8060,8060,0
|
|
20241216,142200,81403130,8060,8060,8060,8060,0
|
|
20241216,142100,81403130,8060,8100,8100,8060,100
|
|
20241216,142000,80594010,8090,8090,8090,8090,0
|
|
20241216,141900,80594010,8090,8090,8090,8090,0
|
|
20241216,141800,80594010,8090,8090,8090,8090,0
|
|
20241216,141700,80594010,8090,8090,8090,8090,0
|
|
20241216,141600,80594010,8090,8090,8090,8090,0
|
|
20241216,141500,80594010,8090,8090,8090,8090,0
|
|
20241216,141400,80594010,8090,8100,8100,8090,100
|
|
20241216,141300,79784800,8110,8110,8110,8110,0
|
|
20241216,141200,79784800,8110,8110,8110,8110,0
|
|
20241216,141100,79784800,8110,8110,8110,8110,0
|
|
20241216,141000,79784800,8110,8110,8110,8110,0
|
|
20241216,140900,79784800,8110,8110,8110,8110,0
|
|
20241216,140800,79784800,8110,8110,8110,8110,0
|
|
20241216,140700,79784800,8110,8130,8130,8110,68
|
|
20241216,140600,79232520,8170,8170,8170,8170,47
|
|
20241216,140500,78848530,8130,8130,8130,8130,20
|
|
20241216,140400,78685930,8130,8130,8130,8130,0
|
|
20241216,140300,78685930,8130,8130,8130,8130,0
|
|
20241216,140200,78685930,8130,8130,8130,8130,0
|
|
20241216,140100,78685930,8130,8130,8130,8130,0
|
|
20241216,140000,78685930,8130,8130,8130,8130,0
|
|
20241216,135900,78685930,8130,8130,8130,8130,0
|
|
20241216,135800,78685930,8130,8130,8130,8130,0
|
|
20241216,135700,78685930,8130,8130,8130,8130,0
|
|
20241216,135600,78685930,8130,8130,8130,8130,0
|
|
20241216,135500,78685930,8130,8130,8130,8130,0
|
|
20241216,135400,78685930,8130,8130,8130,8130,284
|
|
20241216,135300,76377010,8180,8180,8180,8180,0
|
|
20241216,135200,76377010,8180,8180,8180,8180,0
|
|
20241216,135100,76377010,8180,8180,8180,8180,0
|
|
20241216,135000,76377010,8180,8180,8180,8180,0
|
|
20241216,134900,76377010,8180,8180,8180,8180,0
|
|
20241216,134800,76377010,8180,8180,8180,8180,2
|
|
20241216,134700,76360650,8170,8170,8170,8170,10
|
|
20241216,134600,76278950,8190,8190,8190,8190,2
|
|
20241216,134500,76262570,8180,8170,8190,8170,135
|
|
20241216,134400,75158380,8170,8110,8170,8110,219
|
|
20241216,134300,73378410,8130,8120,8130,8120,413
|
|
20241216,134200,70022160,8110,8120,8120,8110,25
|
|
20241216,134100,69819270,8120,8120,8120,8120,0
|
|
20241216,134000,69819270,8120,8120,8120,8120,2
|
|
20241216,133900,69803030,8110,8110,8110,8110,0
|
|
20241216,133800,69803030,8110,8110,8110,8110,0
|
|
20241216,133700,69803030,8110,8110,8120,8110,62
|
|
20241216,133600,69300190,8110,8120,8120,8110,4
|
|
20241216,133500,69267730,8110,8110,8110,8110,40
|
|
20241216,133400,68943330,8110,8110,8110,8110,34
|
|
20241216,133300,68667590,8110,8110,8110,8110,0
|
|
20241216,133200,68667590,8110,8110,8110,8110,2
|
|
20241216,133100,68651370,8120,8120,8120,8120,0
|
|
20241216,133000,68651370,8120,8120,8120,8120,0
|
|
20241216,132900,68651370,8120,8110,8120,8110,36
|
|
20241216,132800,68359390,8100,8100,8100,8100,9
|
|
20241216,132700,68286490,8090,8090,8090,8090,0
|
|
20241216,132600,68286490,8090,8090,8090,8090,0
|
|
20241216,132500,68286490,8090,8090,8090,8090,0
|
|
20241216,132400,68286490,8090,8090,8090,8090,0
|
|
20241216,132300,68286490,8090,8090,8090,8090,1
|
|
20241216,132200,68278400,8090,8090,8090,8090,0
|
|
20241216,132100,68278400,8090,8090,8090,8090,0
|
|
20241216,132000,68278400,8090,8090,8090,8090,0
|
|
20241216,131900,68278400,8090,8090,8090,8090,59
|
|
20241216,131800,67801090,8110,8110,8110,8110,0
|
|
20241216,131700,67801090,8110,8100,8110,8100,11
|
|
20241216,131600,67711980,8100,8100,8100,8100,0
|
|
20241216,131500,67711980,8100,8100,8100,8100,0
|
|
20241216,131400,67711980,8100,8100,8100,8100,8
|
|
20241216,131300,67647180,8100,8100,8100,8100,0
|
|
20241216,131200,67647180,8100,8100,8100,8100,2
|
|
20241216,131100,67630980,8110,8110,8110,8110,0
|
|
20241216,131000,67630980,8110,8110,8110,8110,5
|
|
20241216,130900,67590430,8120,8120,8120,8120,0
|
|
20241216,130800,67590430,8120,8120,8120,8120,0
|
|
20241216,130700,67590430,8120,8120,8120,8120,0
|
|
20241216,130600,67590430,8120,8120,8120,8120,0
|
|
20241216,130500,67590430,8120,8110,8120,8110,21
|
|
20241216,130400,67420110,8130,8130,8130,8130,0
|
|
20241216,130300,67420110,8130,8130,8130,8130,0
|
|
20241216,130200,67420110,8130,8130,8130,8130,0
|
|
20241216,130100,67420110,8130,8120,8130,8120,54
|
|
20241216,130000,66981550,8110,8110,8110,8110,11
|
|
20241216,125900,66892340,8120,8110,8120,8110,19
|
|
20241216,125800,66738080,8120,8070,8120,8070,7
|
|
20241216,125700,66681490,8070,8090,8090,8070,82
|
|
20241216,125600,66018890,8120,8120,8120,8120,1
|
|
20241216,125500,66010770,8120,8120,8120,8120,0
|
|
20241216,125400,66010770,8120,8120,8120,8120,0
|
|
20241216,125300,66010770,8120,8120,8120,8120,1
|
|
20241216,125200,66002650,8120,8120,8120,8120,0
|
|
20241216,125100,66002650,8120,8120,8120,8120,0
|
|
20241216,125000,66002650,8120,8120,8120,8120,0
|
|
20241216,124900,66002650,8120,8120,8120,8120,0
|
|
20241216,124800,66002650,8120,8120,8120,8120,0
|
|
20241216,124700,66002650,8120,8120,8120,8120,8
|
|
20241216,124600,65937690,8120,8120,8120,8120,0
|
|
20241216,124500,65937690,8120,8120,8120,8120,0
|
|
20241216,124400,65937690,8120,8120,8120,8120,0
|
|
20241216,124300,65937690,8120,8120,8120,8120,0
|
|
20241216,124200,65937690,8120,8120,8120,8120,0
|
|
20241216,124100,65937690,8120,8120,8120,8120,0
|
|
20241216,124000,65937690,8120,8120,8120,8120,0
|
|
20241216,123900,65937690,8120,8120,8120,8120,0
|
|
20241216,123800,65937690,8120,8100,8130,8100,80
|
|
20241216,123700,65288010,8120,8120,8120,8120,5
|
|
20241216,123600,65247410,8120,8120,8120,8120,0
|
|
20241216,123500,65247410,8120,8120,8120,8120,7
|
|
20241216,123400,65190570,8130,8130,8130,8130,0
|
|
20241216,123300,65190570,8130,8130,8130,8130,0
|
|
20241216,123200,65190570,8130,8120,8130,8120,86
|
|
20241216,123100,64492220,8120,8120,8120,8120,6
|
|
20241216,123000,64443500,8100,8100,8100,8100,20
|
|
20241216,122900,64281500,8100,8100,8100,8100,5
|
|
20241216,122800,64241000,8120,8120,8120,8120,0
|
|
20241216,122700,64241000,8120,8120,8120,8120,0
|
|
20241216,122600,64241000,8120,8120,8120,8120,0
|
|
20241216,122500,64241000,8120,8110,8120,8110,16
|
|
20241216,122400,64111130,8110,8110,8110,8110,0
|
|
20241216,122300,64111130,8110,8100,8110,8100,185
|
|
20241216,122200,62612620,8100,8100,8100,8100,0
|
|
20241216,122100,62612620,8100,8090,8100,8090,2
|
|
20241216,122000,62596430,8100,8090,8100,8090,5
|
|
20241216,121900,62555960,8100,8080,8100,8080,41
|
|
20241216,121800,62224540,8100,8100,8100,8100,0
|
|
20241216,121700,62224540,8100,8100,8100,8100,0
|
|
20241216,121600,62224540,8100,8100,8100,8100,8
|
|
20241216,121500,62159740,8100,8100,8100,8100,0
|
|
20241216,121400,62159740,8100,8090,8100,8090,10
|
|
20241216,121300,62078810,8100,8100,8100,8090,3
|
|
20241216,121200,62054520,8090,8090,8100,8090,8
|
|
20241216,121100,61989760,8080,8090,8090,8080,11
|
|
20241216,121000,61900780,8090,8110,8110,8090,7
|
|
20241216,120900,61844070,8120,8120,8120,8120,0
|
|
20241216,120800,61844070,8120,8120,8120,8120,4
|
|
20241216,120700,61811590,8110,8110,8110,8110,4
|
|
20241216,120600,61779150,8120,8120,8120,8110,50
|
|
20241216,120500,61373610,8130,8130,8130,8130,0
|
|
20241216,120400,61373610,8130,8130,8130,8130,0
|
|
20241216,120300,61373610,8130,8130,8130,8130,0
|
|
20241216,120200,61373610,8130,8130,8130,8130,0
|
|
20241216,120100,61373610,8130,8120,8130,8110,8
|
|
20241216,120000,61308690,8130,8130,8130,8130,9
|
|
20241216,115900,61235520,8090,8100,8120,8090,28
|
|
20241216,115800,61008710,8130,8130,8130,8130,6
|
|
20241216,115700,60959930,8130,8110,8130,8110,12
|
|
20241216,115600,60862550,8110,8110,8110,8110,11
|
|
20241216,115500,60773340,8130,8130,8130,8130,1
|
|
20241216,115400,60765210,8110,8110,8110,8110,5
|
|
20241216,115300,60724660,8130,8120,8130,8120,6
|
|
20241216,115200,60675930,8110,8110,8110,8110,5
|
|
20241216,115100,60635380,8110,8110,8110,8110,10
|
|
20241216,115000,60554280,8110,8110,8110,8110,10
|
|
20241216,114900,60473180,8110,8110,8110,8110,0
|
|
20241216,114800,60473180,8110,8100,8110,8100,2
|
|
20241216,114700,60456970,8130,8130,8130,8130,0
|
|
20241216,114600,60456970,8130,8130,8130,8130,0
|
|
20241216,114500,60456970,8130,8130,8130,8130,0
|
|
20241216,114400,60456970,8130,8130,8130,8130,100
|
|
20241216,114300,59643970,8130,8060,8130,8060,300
|
|
20241216,114200,57211840,8060,8050,8060,8040,5
|
|
20241216,114100,57171590,8040,8040,8040,8040,2
|
|
20241216,114000,57155510,8040,8040,8040,8040,4
|
|
20241216,113900,57123350,8030,8030,8030,8030,0
|
|
20241216,113800,57123350,8030,8030,8030,8030,0
|
|
20241216,113700,57123350,8030,8030,8030,8030,0
|
|
20241216,113600,57123350,8030,8030,8030,8030,0
|
|
20241216,113500,57123350,8030,8030,8030,8030,0
|
|
20241216,113400,57123350,8030,8030,8030,8030,0
|
|
20241216,113300,57123350,8030,8030,8030,8030,1
|
|
20241216,113200,57115320,8030,8030,8030,8030,8
|
|
20241216,113100,57051080,8030,8030,8030,8030,0
|
|
20241216,113000,57051080,8030,8030,8030,8030,12
|
|
20241216,112900,56954720,8040,8040,8040,8040,0
|
|
20241216,112800,56954720,8040,8040,8040,8040,0
|
|
20241216,112700,56954720,8040,8040,8040,8040,0
|
|
20241216,112600,56954720,8040,8050,8050,8040,2
|
|
20241216,112500,56938630,8060,8060,8060,8060,0
|
|
20241216,112400,56938630,8060,8060,8060,8060,0
|
|
20241216,112300,56938630,8060,8060,8060,8060,0
|
|
20241216,112200,56938630,8060,8060,8060,8060,20
|
|
20241216,112100,56777430,8050,8050,8050,8050,0
|
|
20241216,112000,56777430,8050,8050,8050,8050,12
|
|
20241216,111900,56680830,8050,8050,8050,8050,0
|
|
20241216,111800,56680830,8050,8050,8050,8050,0
|
|
20241216,111700,56680830,8050,8050,8050,8050,0
|
|
20241216,111600,56680830,8050,8050,8050,8050,0
|
|
20241216,111500,56680830,8050,8050,8050,8050,0
|
|
20241216,111400,56680830,8050,8040,8050,8040,370
|
|
20241216,111300,53703330,8020,8020,8020,8020,1
|
|
20241216,111200,53695310,8030,8030,8030,8030,0
|
|
20241216,111100,53695310,8030,8030,8030,8030,2
|
|
20241216,111000,53679250,7990,7990,7990,7990,1
|
|
20241216,110900,53671260,7990,7990,7990,7990,0
|
|
20241216,110800,53671260,7990,8010,8010,7990,9
|
|
20241216,110700,53599280,8040,8040,8040,8040,0
|
|
20241216,110600,53599280,8040,8040,8040,8040,12
|
|
20241216,110500,53502800,8040,8040,8040,8040,0
|
|
20241216,110400,53502800,8040,8040,8040,8040,0
|
|
20241216,110300,53502800,8040,8040,8040,8040,0
|
|
20241216,110200,53502800,8040,8040,8040,8040,1
|
|
20241216,110100,53494760,8050,8050,8050,8050,0
|
|
20241216,110000,53494760,8050,8050,8050,8050,0
|
|
20241216,105900,53494760,8050,8050,8050,8050,0
|
|
20241216,105800,53494760,8050,8050,8050,8050,1
|
|
20241216,105700,53486710,8050,8040,8050,8040,3
|
|
20241216,105600,53462570,8020,8020,8020,8020,0
|
|
20241216,105500,53462570,8020,8020,8020,8020,0
|
|
20241216,105400,53462570,8020,8020,8020,8020,2
|
|
20241216,105300,53446530,7990,8000,8000,7990,100
|
|
20241216,105200,52647160,8050,8050,8050,8050,0
|
|
20241216,105100,52647160,8050,8040,8050,8040,2
|
|
20241216,105000,52631070,8000,8010,8010,8000,321
|
|
20241216,104900,50062590,8040,8010,8040,8010,15
|
|
20241216,104800,49942380,8010,8010,8010,8010,0
|
|
20241216,104700,49942380,8010,8010,8010,8010,0
|
|
20241216,104600,49942380,8010,8010,8010,8010,0
|
|
20241216,104500,49942380,8010,8010,8010,8010,0
|
|
20241216,104400,49942380,8010,8010,8010,8010,0
|
|
20241216,104300,49942380,8010,8060,8060,8010,162
|
|
20241216,104200,48644010,8060,8060,8060,8060,0
|
|
20241216,104100,48644010,8060,8060,8060,8060,0
|
|
20241216,104000,48644010,8060,8060,8060,8060,0
|
|
20241216,103900,48644010,8060,8060,8060,8060,0
|
|
20241216,103800,48644010,8060,8080,8080,8060,2
|
|
20241216,103700,48627870,8060,8060,8060,8060,0
|
|
20241216,103600,48627870,8060,8060,8060,8060,0
|
|
20241216,103500,48627870,8060,8060,8060,8060,0
|
|
20241216,103400,48627870,8060,8060,8060,8060,0
|
|
20241216,103300,48627870,8060,8060,8060,8060,0
|
|
20241216,103200,48627870,8060,8060,8060,8060,0
|
|
20241216,103100,48627870,8060,8060,8060,8060,0
|
|
20241216,103000,48627870,8060,8060,8060,8060,0
|
|
20241216,102900,48627870,8060,8060,8060,8060,0
|
|
20241216,102800,48627870,8060,8060,8060,8060,0
|
|
20241216,102700,48627870,8060,8060,8060,8060,2
|
|
20241216,102600,48611750,8060,8060,8060,8060,1
|
|
20241216,102500,48603690,8070,8070,8070,8070,0
|
|
20241216,102400,48603690,8070,8070,8070,8070,1
|
|
20241216,102300,48595620,8070,8070,8070,8070,0
|
|
20241216,102200,48595620,8070,8070,8070,8070,1
|
|
20241216,102100,48587550,8080,8080,8080,8080,0
|
|
20241216,102000,48587550,8080,8080,8080,8080,0
|
|
20241216,101900,48587550,8080,8080,8080,8080,0
|
|
20241216,101800,48587550,8080,8080,8080,8080,0
|
|
20241216,101700,48587550,8080,8080,8080,8080,0
|
|
20241216,101600,48587550,8080,8060,8080,8010,222
|
|
20241216,101500,46806970,8060,8060,8060,8060,5
|
|
20241216,101400,46766670,8060,8060,8060,8060,0
|
|
20241216,101300,46766670,8060,8070,8070,8060,50
|
|
20241216,101200,46363370,8080,8080,8080,8080,0
|
|
20241216,101100,46363370,8080,8090,8090,8080,36
|
|
20241216,101000,46072340,8100,8100,8100,8100,0
|
|
20241216,100900,46072340,8100,8100,8100,8100,22
|
|
20241216,100800,45894140,8130,8110,8130,8110,24
|
|
20241216,100700,45699340,8140,8140,8140,8140,12
|
|
20241216,100600,45601660,8110,8130,8140,8110,53
|
|
20241216,100500,45171760,8140,8140,8140,8140,5
|
|
20241216,100400,45131060,8140,8140,8140,8140,17
|
|
20241216,100300,44992680,8140,8140,8140,8140,3
|
|
20241216,100200,44968260,8140,8140,8140,8140,0
|
|
20241216,100100,44968260,8140,8140,8140,8140,1
|
|
20241216,100000,44960120,8170,8170,8170,8170,0
|
|
20241216,095900,44960120,8170,8170,8170,8170,0
|
|
20241216,095800,44960120,8170,8170,8170,8170,0
|
|
20241216,095700,44960120,8170,8170,8170,8170,0
|
|
20241216,095600,44960120,8170,8170,8170,8170,0
|
|
20241216,095500,44960120,8170,8170,8170,8170,0
|
|
20241216,095400,44960120,8170,8170,8170,8170,1
|
|
20241216,095300,44951950,8170,8170,8170,8170,5
|
|
20241216,095200,44911100,8170,8120,8170,8110,101
|
|
20241216,095100,44091890,8180,8180,8180,8180,4
|
|
20241216,095000,44059170,8160,8150,8160,8150,250
|
|
20241216,094900,42019190,8160,8160,8160,8160,0
|
|
20241216,094800,42019190,8160,8140,8160,8120,141
|
|
20241216,094700,40873410,8140,8140,8140,8130,3
|
|
20241216,094600,40849000,8110,8110,8110,8110,0
|
|
20241216,094500,40849000,8110,8130,8130,8110,2
|
|
20241216,094400,40832760,8140,8140,8140,8140,13
|
|
20241216,094300,40726940,8140,8140,8140,8130,13
|
|
20241216,094200,40621130,8140,8140,8140,8140,1
|
|
20241216,094100,40612990,8180,8180,8180,8180,1
|
|
20241216,094000,40604810,8200,8200,8200,8200,0
|
|
20241216,093900,40604810,8200,8200,8200,8200,0
|
|
20241216,093800,40604810,8200,8200,8200,8200,19
|
|
20241216,093700,40449010,8200,8130,8200,8130,131
|
|
20241216,093600,39383210,8200,8140,8200,8140,321
|
|
20241216,093500,36770150,8200,8210,8210,8140,35
|
|
20241216,093400,36484980,8200,8200,8200,8200,1
|
|
20241216,093300,36476780,8210,8210,8210,8210,6
|
|
20241216,093200,36427520,8210,8210,8210,8210,16
|
|
20241216,093100,36296160,8220,8230,8230,8200,40
|
|
20241216,093000,35967160,8230,8230,8230,8230,2
|
|
20241216,092900,35950700,8250,8160,8260,8150,143
|
|
20241216,092800,34773940,8270,8030,8270,8030,59
|
|
20241216,092700,34297310,8050,8010,8050,8010,326
|
|
20241216,092600,31684630,8000,7990,8000,7990,235
|
|
20241216,092500,29805560,7990,7990,7990,7990,111
|
|
20241216,092400,28918670,7990,7980,7990,7980,107
|
|
20241216,092300,28064500,7980,7970,7980,7970,27
|
|
20241216,092200,27849060,7960,7950,7960,7950,310
|
|
20241216,092100,25381560,7950,7960,7960,7950,59
|
|
20241216,092000,24912480,7950,7950,7950,7950,26
|
|
20241216,091900,24705780,7940,7940,7940,7940,60
|
|
20241216,091800,24229380,7930,7930,7930,7930,1
|
|
20241216,091700,24221450,7940,7940,7940,7940,1
|
|
20241216,091600,24213510,7900,7900,7900,7900,2
|
|
20241216,091500,24197710,7900,7900,7900,7900,30
|
|
20241216,091400,23960710,7900,7900,7900,7900,9
|
|
20241216,091300,23889610,7900,7900,7900,7900,107
|
|
20241216,091200,23044310,7890,7900,7900,7890,232
|
|
20241216,091100,21211520,7890,7890,7890,7890,104
|
|
20241216,091000,20390960,7880,7880,7880,7880,94
|
|
20241216,090900,19650240,7850,7850,7850,7850,4
|
|
20241216,090800,19618840,7850,7850,7850,7850,2
|
|
20241216,090700,19603140,7810,7810,7810,7810,0
|
|
20241216,090600,19603140,7810,7800,7810,7800,1638
|
|
20241216,090500,6810370,7790,7790,7810,7790,775
|
|
20241216,090400,759500,7750,7750,7750,7750,0
|
|
20241216,090300,759500,7750,7750,7750,7750,12
|
|
20241216,090200,666500,7750,7750,7750,7750,36
|
|
20241216,090100,387500,7750,7750,7750,7750,43
|
|
20241216,090000,54250,7750,7750,7750,7750,7
|