590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,184700,6272704800,8090,8090,8090,8090,5114
|
|
20241216,184600,6272704800,8090,8090,8090,8090,0
|
|
20241216,184500,6272704800,8090,8090,8090,8090,0
|
|
20241216,184400,6272704800,8090,8090,8090,8090,0
|
|
20241216,184300,6272704800,8090,8090,8090,8090,0
|
|
20241216,184200,6272704800,8090,8090,8090,8090,0
|
|
20241216,184100,6272704800,8090,8090,8090,8090,0
|
|
20241216,184000,6272704800,8090,8090,8090,8090,0
|
|
20241216,183900,6272704800,8090,8090,8090,8090,0
|
|
20241216,183800,6272704800,8090,8090,8090,8090,0
|
|
20241216,183700,6272704800,8090,8090,8090,8090,0
|
|
20241216,183600,6272704800,8090,8090,8090,8090,0
|
|
20241216,183500,6272704800,8090,8090,8090,8090,0
|
|
20241216,183400,6272704800,8090,8090,8090,8090,0
|
|
20241216,183300,6272704800,8090,8090,8090,8090,0
|
|
20241216,183200,6272704800,8090,8090,8090,8090,0
|
|
20241216,183100,6272704800,8090,8090,8090,8090,0
|
|
20241216,183000,6272704800,8090,8090,8090,8090,0
|
|
20241216,182900,6272704800,8090,8090,8090,8090,0
|
|
20241216,182800,6272704800,8090,8090,8090,8090,0
|
|
20241216,182700,6272704800,8090,8090,8090,8090,0
|
|
20241216,182600,6272704800,8090,8090,8090,8090,0
|
|
20241216,182500,6272704800,8090,8090,8090,8090,0
|
|
20241216,182400,6272704800,8090,8090,8090,8090,0
|
|
20241216,182300,6272704800,8090,8090,8090,8090,0
|
|
20241216,182200,6272704800,8090,8090,8090,8090,0
|
|
20241216,182100,6272704800,8090,8090,8090,8090,0
|
|
20241216,182000,6272704800,8090,8090,8090,8090,0
|
|
20241216,181900,6272704800,8090,8090,8090,8090,0
|
|
20241216,181800,6272704800,8090,8090,8090,8090,0
|
|
20241216,181700,6272704800,8090,8090,8090,8090,5114
|
|
20241216,181600,6272704800,8090,8090,8090,8090,0
|
|
20241216,181500,6272704800,8090,8090,8090,8090,0
|
|
20241216,181400,6272704800,8090,8090,8090,8090,0
|
|
20241216,181300,6272704800,8090,8090,8090,8090,0
|
|
20241216,181200,6272704800,8090,8090,8090,8090,0
|
|
20241216,181100,6272704800,8090,8090,8090,8090,0
|
|
20241216,181000,6272704800,8090,8090,8090,8090,0
|
|
20241216,180900,6272704800,8090,8090,8090,8090,0
|
|
20241216,180800,6272704800,8090,8090,8090,8090,0
|
|
20241216,180700,6272704800,8090,8090,8090,8090,0
|
|
20241216,180600,6272704800,8090,8090,8090,8090,0
|
|
20241216,180500,6272704800,8090,8090,8090,8090,0
|
|
20241216,180400,6272704800,8090,8090,8090,8090,0
|
|
20241216,180300,6272704800,8090,8090,8090,8090,0
|
|
20241216,180200,6272704800,8090,8090,8090,8090,0
|
|
20241216,180100,6272704800,8090,8090,8090,8090,0
|
|
20241216,180000,6272704800,8090,8090,8090,8090,0
|
|
20241216,175900,6272704800,8090,8090,8090,8090,0
|
|
20241216,175800,6272704800,8090,8090,8090,8090,0
|
|
20241216,175700,6272704800,8090,8090,8090,8090,0
|
|
20241216,175600,6272704800,8090,8090,8090,8090,0
|
|
20241216,175500,6272704800,8090,8090,8090,8090,0
|
|
20241216,175400,6272704800,8090,8090,8090,8090,0
|
|
20241216,175300,6272704800,8090,8090,8090,8090,0
|
|
20241216,175200,6272704800,8090,8090,8090,8090,0
|
|
20241216,175100,6272704800,8090,8090,8090,8090,0
|
|
20241216,175000,6272704800,8090,8090,8090,8090,0
|
|
20241216,174900,6272704800,8090,8090,8090,8090,0
|
|
20241216,174800,6272704800,8090,8090,8090,8090,0
|
|
20241216,174700,6272704800,8090,8090,8090,8090,5114
|
|
20241216,174600,6272704800,8090,8090,8090,8090,0
|
|
20241216,174500,6272704800,8090,8090,8090,8090,0
|
|
20241216,174400,6272704800,8090,8090,8090,8090,0
|
|
20241216,174300,6272704800,8090,8090,8090,8090,0
|
|
20241216,174200,6272704800,8090,8090,8090,8090,0
|
|
20241216,174100,6272704800,8090,8090,8090,8090,0
|
|
20241216,174000,6272704800,8090,8090,8090,8090,0
|
|
20241216,173900,6272704800,8090,8090,8090,8090,0
|
|
20241216,173800,6272704800,8090,8090,8090,8090,0
|
|
20241216,173700,6272704800,8090,8090,8090,8090,0
|
|
20241216,173600,6272704800,8090,8090,8090,8090,0
|
|
20241216,173500,6272704800,8090,8090,8090,8090,0
|
|
20241216,173400,6272704800,8090,8090,8090,8090,0
|
|
20241216,173300,6272704800,8090,8090,8090,8090,0
|
|
20241216,173200,6272704800,8090,8090,8090,8090,0
|
|
20241216,173100,6272704800,8090,8090,8090,8090,0
|
|
20241216,173000,6272704800,8090,8090,8090,8090,0
|
|
20241216,172900,6272704800,8090,8090,8090,8090,0
|
|
20241216,172800,6272704800,8090,8090,8090,8090,0
|
|
20241216,172700,6272704800,8090,8090,8090,8090,0
|
|
20241216,172600,6272704800,8090,8090,8090,8090,0
|
|
20241216,172500,6272704800,8090,8090,8090,8090,0
|
|
20241216,172400,6272704800,8090,8090,8090,8090,0
|
|
20241216,172300,6272704800,8090,8090,8090,8090,0
|
|
20241216,172200,6272704800,8090,8090,8090,8090,0
|
|
20241216,172100,6272704800,8090,8090,8090,8090,0
|
|
20241216,172000,6272704800,8090,8090,8090,8090,0
|
|
20241216,171900,6272704800,8090,8090,8090,8090,0
|
|
20241216,171800,6272704800,8090,8090,8090,8090,0
|
|
20241216,171700,6272704800,8090,8090,8090,8090,5114
|
|
20241216,171600,6272704800,8090,8090,8090,8090,0
|
|
20241216,171500,6272704800,8090,8090,8090,8090,0
|
|
20241216,171400,6272704800,8090,8090,8090,8090,0
|
|
20241216,171300,6272704800,8090,8090,8090,8090,0
|
|
20241216,171200,6272704800,8090,8090,8090,8090,0
|
|
20241216,171100,6272704800,8090,8090,8090,8090,0
|
|
20241216,171000,6272704800,8090,8090,8090,8090,0
|
|
20241216,170900,6272704800,8090,8090,8090,8090,0
|
|
20241216,170800,6272704800,8090,8090,8090,8090,0
|
|
20241216,170700,6272704800,8090,8090,8090,8090,0
|
|
20241216,170600,6272704800,8090,8090,8090,8090,0
|
|
20241216,170500,6272704800,8090,8090,8090,8090,0
|
|
20241216,170400,6272704800,8090,8090,8090,8090,0
|
|
20241216,170300,6272704800,8090,8090,8090,8090,0
|
|
20241216,170200,6272704800,8090,8090,8090,8090,0
|
|
20241216,170100,6272704800,8090,8090,8090,8090,0
|
|
20241216,170000,6272704800,8090,8090,8090,8090,0
|
|
20241216,165900,6272704800,8090,8090,8090,8090,0
|
|
20241216,165800,6272704800,8090,8090,8090,8090,0
|
|
20241216,165700,6272704800,8090,8090,8090,8090,0
|
|
20241216,165600,6272704800,8090,8090,8090,8090,0
|
|
20241216,165500,6272704800,8090,8090,8090,8090,0
|
|
20241216,165400,6272704800,8090,8090,8090,8090,0
|
|
20241216,165300,6272704800,8090,8090,8090,8090,0
|
|
20241216,165200,6272704800,8090,8090,8090,8090,0
|
|
20241216,165100,6272704800,8090,8090,8090,8090,0
|
|
20241216,165000,6272704800,8090,8090,8090,8090,0
|
|
20241216,164900,6272704800,8090,8090,8090,8090,0
|
|
20241216,164800,6272704800,8090,8090,8090,8090,0
|
|
20241216,164700,6272704800,8090,8090,8090,8090,5114
|
|
20241216,164600,6272704800,8090,8090,8090,8090,0
|
|
20241216,164500,6272704800,8090,8090,8090,8090,0
|
|
20241216,164400,6272704800,8090,8090,8090,8090,0
|
|
20241216,164300,6272704800,8090,8090,8090,8090,0
|
|
20241216,164200,6272704800,8090,8090,8090,8090,0
|
|
20241216,164100,6272704800,8090,8090,8090,8090,0
|
|
20241216,164000,6272704800,8090,8090,8090,8090,0
|
|
20241216,163900,6272704800,8090,8090,8090,8090,0
|
|
20241216,163800,6272704800,8090,8090,8090,8090,0
|
|
20241216,163700,6272704800,8090,8090,8090,8090,0
|
|
20241216,163600,6272704800,8090,8090,8090,8090,0
|
|
20241216,163500,6272704800,8090,8090,8090,8090,0
|
|
20241216,163400,6272704800,8090,8090,8090,8090,0
|
|
20241216,163300,6272704800,8090,8090,8090,8090,0
|
|
20241216,163200,6272704800,8090,8090,8090,8090,0
|
|
20241216,163100,6272704800,8090,8090,8090,8090,0
|
|
20241216,163000,6272704800,8090,8090,8090,8090,0
|
|
20241216,162900,6272704800,8090,8090,8090,8090,0
|
|
20241216,162800,6272704800,8090,8090,8090,8090,0
|
|
20241216,162700,6272704800,8090,8090,8090,8090,0
|
|
20241216,162600,6272704800,8090,8090,8090,8090,0
|
|
20241216,162500,6272704800,8090,8090,8090,8090,0
|
|
20241216,162400,6272704800,8090,8090,8090,8090,0
|
|
20241216,162300,6272704800,8090,8090,8090,8090,0
|
|
20241216,162200,6272704800,8090,8090,8090,8090,0
|
|
20241216,162100,6272704800,8090,8090,8090,8090,0
|
|
20241216,162000,6272704800,8090,8090,8090,8090,0
|
|
20241216,161900,6272704800,8090,8090,8090,8090,0
|
|
20241216,161800,6272704800,8090,8090,8090,8090,0
|
|
20241216,161700,6272704800,8090,8090,8090,8090,5114
|
|
20241216,161600,6272704800,8090,8090,8090,8090,0
|
|
20241216,161500,6272704800,8090,8090,8090,8090,0
|
|
20241216,161400,6272704800,8090,8090,8090,8090,0
|
|
20241216,161300,6272704800,8090,8090,8090,8090,0
|
|
20241216,161200,6272704800,8090,8090,8090,8090,0
|
|
20241216,161100,6272704800,8090,8090,8090,8090,0
|
|
20241216,161000,6272704800,8090,8090,8090,8090,0
|
|
20241216,160900,6272704800,8090,8090,8090,8090,0
|
|
20241216,160800,6272704800,8090,8090,8090,8090,0
|
|
20241216,160700,6272704800,8090,8090,8090,8090,0
|
|
20241216,160600,6272704800,8090,8090,8090,8090,0
|
|
20241216,160500,6272704800,8090,8090,8090,8090,0
|
|
20241216,160400,6272704800,8090,8090,8090,8090,0
|
|
20241216,160300,6272704800,8090,8090,8090,8090,0
|
|
20241216,160200,6272704800,8090,8090,8090,8090,0
|
|
20241216,160100,6272704800,8090,8090,8090,8090,0
|
|
20241216,160000,6272704800,8090,8090,8090,8090,0
|
|
20241216,155900,6272704800,8090,8090,8090,8090,0
|
|
20241216,155800,6272704800,8090,8090,8090,8090,0
|
|
20241216,155700,6272704800,8090,8090,8090,8090,0
|
|
20241216,155600,6272704800,8090,8090,8090,8090,0
|
|
20241216,155500,6272704800,8090,8090,8090,8090,0
|
|
20241216,155400,6272704800,8090,8090,8090,8090,0
|
|
20241216,155300,6272704800,8090,8090,8090,8090,0
|
|
20241216,155200,6272704800,8090,8090,8090,8090,0
|
|
20241216,155100,6272704800,8090,8090,8090,8090,0
|
|
20241216,155000,6272704800,8090,8090,8090,8090,0
|
|
20241216,154900,6272704800,8090,8090,8090,8090,0
|
|
20241216,154800,6272704800,8090,8090,8090,8090,0
|
|
20241216,154700,6272704800,8090,8090,8090,8090,5114
|
|
20241216,154600,6272704800,8090,8090,8090,8090,0
|
|
20241216,154500,6272704800,8090,8090,8090,8090,0
|
|
20241216,154400,6272704800,8090,8090,8090,8090,0
|
|
20241216,154300,6272704800,8090,8090,8090,8090,0
|
|
20241216,154200,6272704800,8090,8090,8090,8090,0
|
|
20241216,154100,6272704800,8090,8090,8090,8090,0
|
|
20241216,154000,6272704800,8090,8090,8090,8090,0
|
|
20241216,153900,6272704800,8090,8090,8090,8090,0
|
|
20241216,153800,6272704800,8090,8090,8090,8090,0
|
|
20241216,153700,6272704800,8090,8090,8090,8090,0
|
|
20241216,153600,6272704800,8090,8090,8090,8090,0
|
|
20241216,153500,6272704800,8090,8090,8090,8090,0
|
|
20241216,153400,6272704800,8090,8090,8090,8090,0
|
|
20241216,153300,6272704800,8090,8090,8090,8090,0
|
|
20241216,153200,6272704800,8090,8090,8090,8090,0
|
|
20241216,153100,6272704800,8090,8090,8090,8090,0
|
|
20241216,153000,6272704800,8090,8090,8090,8090,5114
|
|
20241216,152900,6231332540,8080,8080,8080,8080,0
|
|
20241216,152800,6231332540,8080,8080,8080,8080,0
|
|
20241216,152700,6231332540,8080,8080,8080,8080,0
|
|
20241216,152600,6231332540,8080,8080,8080,8080,0
|
|
20241216,152500,6231332540,8080,8080,8080,8080,0
|
|
20241216,152400,6231332540,8080,8080,8080,8080,0
|
|
20241216,152300,6231332540,8080,8080,8080,8080,0
|
|
20241216,152200,6231332540,8080,8080,8080,8080,0
|
|
20241216,152100,6231332540,8080,8080,8080,8080,0
|
|
20241216,152000,6231332540,8080,8080,8080,8080,0
|
|
20241216,151900,6231332540,8080,8070,8080,8070,757
|
|
20241216,151800,6225220220,8070,8060,8070,8060,67
|
|
20241216,151700,6224679690,8060,8080,8080,8060,1362
|
|
20241216,151600,6213688650,8090,8060,8090,8060,2286
|
|
20241216,151500,6195221490,8070,8070,8070,8060,613
|
|
20241216,151400,6190274640,8070,8080,8080,8070,2
|
|
20241216,151300,6190258490,8080,8070,8080,8060,1853
|
|
20241216,151200,6175299460,8070,8060,8070,8050,319
|
|
20241216,151100,6172727850,8060,8060,8060,8060,159
|
|
20241216,151000,6171446310,8070,8070,8070,8070,90
|
|
20241216,150900,6170720010,8070,8070,8070,8070,5
|
|
20241216,150800,6170679660,8070,8070,8070,8060,121
|
|
20241216,150700,6169703200,8060,8070,8070,8060,107
|
|
20241216,150600,6168839720,8070,8070,8080,8070,112
|
|
20241216,150500,6167935850,8070,8070,8070,8070,1
|
|
20241216,150400,6167927780,8080,8080,8080,8080,0
|
|
20241216,150300,6167927780,8080,8080,8080,8080,0
|
|
20241216,150200,6167927780,8080,8060,8080,8050,1521
|
|
20241216,150100,6155669680,8060,8050,8060,8050,252
|
|
20241216,150000,6153640960,8060,8050,8060,8050,1175
|
|
20241216,145900,6144178890,8030,8030,8050,8030,309
|
|
20241216,145800,6141697600,8060,8060,8060,8060,0
|
|
20241216,145700,6141697600,8060,8060,8060,8060,0
|
|
20241216,145600,6141697600,8060,8050,8060,8040,420
|
|
20241216,145500,6138320720,8050,8060,8060,8050,205
|
|
20241216,145400,6136669350,8060,8050,8060,8050,31
|
|
20241216,145300,6136419780,8060,8060,8060,8060,4
|
|
20241216,145200,6136387540,8060,8060,8060,8050,762
|
|
20241216,145100,6130251860,8050,8050,8050,8050,150
|
|
20241216,145000,6129044360,8050,8060,8060,8050,363
|
|
20241216,144900,6126121420,8060,8060,8060,8060,67
|
|
20241216,144800,6125581400,8060,8050,8060,8050,72
|
|
20241216,144700,6125001090,8050,8050,8050,8050,243
|
|
20241216,144600,6123044940,8050,8050,8060,8050,262
|
|
20241216,144500,6120935630,8050,8050,8050,8050,1
|
|
20241216,144400,6120927580,8060,8060,8060,8060,0
|
|
20241216,144300,6120927580,8060,8030,8060,8020,1817
|
|
20241216,144200,6106335810,8060,8040,8060,8030,579
|
|
20241216,144100,6101683000,8040,8060,8060,8040,406
|
|
20241216,144000,6098416360,8060,8060,8060,8060,22
|
|
20241216,143900,6098239040,8050,8080,8080,8050,442
|
|
20241216,143800,6094679230,8080,8060,8080,8060,139
|
|
20241216,143700,6093557500,8060,8060,8060,8060,599
|
|
20241216,143600,6088729560,8060,8060,8060,8060,32
|
|
20241216,143500,6088471640,8070,8060,8070,8060,154
|
|
20241216,143400,6087229330,8050,8040,8070,8040,29
|
|
20241216,143300,6086996090,8030,8030,8030,8030,0
|
|
20241216,143200,6086996090,8030,8030,8030,8030,0
|
|
20241216,143100,6086996090,8030,8070,8070,8030,131
|
|
20241216,143000,6085942720,8070,8070,8070,8070,2
|
|
20241216,142900,6085926580,8070,8070,8070,8070,0
|
|
20241216,142800,6085926580,8070,8030,8070,8030,96
|
|
20241216,142700,6085155660,8030,8030,8030,8030,112
|
|
20241216,142600,6084256300,8030,8070,8070,8030,1383
|
|
20241216,142500,6073133440,8070,8060,8070,8060,49
|
|
20241216,142400,6072738430,8070,8070,8070,8060,128
|
|
20241216,142300,6071705570,8070,8070,8070,8070,3
|
|
20241216,142200,6071681360,8050,8050,8080,8050,635
|
|
20241216,142100,6066568500,8050,8050,8050,8050,0
|
|
20241216,142000,6066568500,8050,8090,8090,8050,128
|
|
20241216,141900,6065535150,8060,8080,8090,8060,69
|
|
20241216,141800,6064978230,8080,8070,8080,8070,32
|
|
20241216,141700,6064719930,8080,8050,8080,8050,13
|
|
20241216,141600,6064615190,8080,8060,8080,8060,195
|
|
20241216,141500,6063042590,8060,8050,8060,8050,193
|
|
20241216,141400,6061488910,8050,8060,8060,8050,1066
|
|
20241216,141300,6052906790,8060,8070,8070,8060,2631
|
|
20241216,141200,6031675670,8070,8090,8090,8070,831
|
|
20241216,141100,6024962510,8100,8090,8100,8090,30
|
|
20241216,141000,6024719610,8090,8090,8100,8090,361
|
|
20241216,140900,6021798800,8080,8090,8090,8080,27
|
|
20241216,140800,6021580600,8080,8080,8080,8080,486
|
|
20241216,140700,6017653720,8080,8090,8090,8080,812
|
|
20241216,140600,6011092660,8110,8100,8110,8100,112
|
|
20241216,140500,6010184660,8110,8110,8110,8110,5
|
|
20241216,140400,6010144110,8080,8080,8080,8080,10
|
|
20241216,140300,6010063310,8080,8080,8120,8080,129
|
|
20241216,140200,6009018660,8080,8080,8080,8080,21
|
|
20241216,140100,6008848980,8080,8090,8090,8080,111
|
|
20241216,140000,6007951600,8090,8090,8090,8090,581
|
|
20241216,135900,6003251310,8140,8110,8140,8110,1327
|
|
20241216,135800,5992460850,8110,8100,8110,8100,902
|
|
20241216,135700,5985148300,8070,8100,8100,8070,38
|
|
20241216,135600,5984841610,8100,8080,8100,8080,2260
|
|
20241216,135500,5966543420,8080,8080,8080,8080,226
|
|
20241216,135400,5964717340,8070,8070,8070,8070,550
|
|
20241216,135300,5960278840,8070,8050,8070,8050,138
|
|
20241216,135200,5959166300,8050,8050,8070,8050,306
|
|
20241216,135100,5956701860,8050,8050,8050,8050,10
|
|
20241216,135000,5956621360,8020,8040,8040,8020,18
|
|
20241216,134900,5956476980,8050,8060,8060,8050,111
|
|
20241216,134800,5955583380,8070,8070,8070,8060,63
|
|
20241216,134700,5955075470,8000,8040,8040,8000,1030
|
|
20241216,134600,5946822070,8050,8050,8050,8050,195
|
|
20241216,134500,5945252320,8050,8050,8050,8040,43
|
|
20241216,134400,5944906540,8020,8050,8050,8020,104
|
|
20241216,134300,5944069460,8020,8050,8050,8020,24
|
|
20241216,134200,5943876380,8020,8020,8020,8020,221
|
|
20241216,134100,5942103960,8050,8050,8050,8050,100
|
|
20241216,134000,5941298960,8010,8010,8050,8010,125
|
|
20241216,133900,5940293630,8050,8020,8050,8020,1257
|
|
20241216,133800,5930206400,8020,8000,8020,8000,135
|
|
20241216,133700,5929126340,8000,8020,8020,8000,23
|
|
20241216,133600,5928942300,8000,8010,8010,8000,133
|
|
20241216,133500,5927877710,8010,8010,8010,8010,0
|
|
20241216,133400,5927877710,8010,8000,8010,7970,940
|
|
20241216,133300,5920357990,8000,8000,8000,8000,339
|
|
20241216,133200,5917645990,8020,7970,8020,7970,386
|
|
20241216,133100,5914559110,7970,8000,8000,7970,264
|
|
20241216,133000,5912449010,7970,8000,8000,7970,1784
|
|
20241216,132900,5898215580,8000,7970,8010,7970,553
|
|
20241216,132800,5893787860,8020,8020,8020,7970,38
|
|
20241216,132700,5893484600,7970,8020,8020,7970,1149
|
|
20241216,132600,5884308930,7990,8020,8020,7990,1099
|
|
20241216,132500,5875523930,8020,8020,8020,8020,724
|
|
20241216,132400,5869717450,8020,8020,8020,8020,121
|
|
20241216,132300,5868747030,8010,7990,8010,7980,947
|
|
20241216,132200,5861175330,7980,7970,7980,7950,4553
|
|
20241216,132100,5824943990,7970,8000,8020,7970,5628
|
|
20241216,132000,5779947160,8030,8030,8030,8030,0
|
|
20241216,131900,5779947160,8030,8040,8040,8000,2407
|
|
20241216,131800,5760652420,8040,8030,8040,8030,208
|
|
20241216,131700,5758982100,8040,8030,8040,8020,1026
|
|
20241216,131600,5750746200,8050,8050,8060,8010,3493
|
|
20241216,131500,5722708130,8050,8040,8070,8030,2623
|
|
20241216,131400,5701611850,8070,8050,8080,8020,979
|
|
20241216,131300,5693718800,8050,8030,8050,8020,818
|
|
20241216,131200,5687153880,8030,8020,8030,8010,848
|
|
20241216,131100,5680353050,8020,8020,8020,8010,684
|
|
20241216,131000,5674868230,8030,8040,8050,8030,449
|
|
20241216,130900,5671256660,8040,8030,8040,8020,269
|
|
20241216,130800,5669098660,8030,8040,8040,8020,2875
|
|
20241216,130700,5646013620,8030,8040,8050,8030,5757
|
|
20241216,130600,5599781860,8030,8040,8040,8030,2698
|
|
20241216,130500,5578114210,8040,8070,8070,8040,905
|
|
20241216,130400,5570823480,8060,8060,8060,8050,1607
|
|
20241216,130300,5557877310,8040,8050,8050,8030,327
|
|
20241216,130200,5555248850,8040,8030,8060,8030,784
|
|
20241216,130100,5548943810,8030,8070,8070,8030,1666
|
|
20241216,130000,5535554260,8070,8040,8070,8040,1714
|
|
20241216,125900,5521772260,8040,8040,8070,8040,996
|
|
20241216,125800,5513759500,8080,8050,8080,8030,3551
|
|
20241216,125700,5485204650,8080,8080,8080,8050,160
|
|
20241216,125600,5483912720,8080,8070,8080,8040,1143
|
|
20241216,125500,5474709770,8090,8070,8100,8070,103
|
|
20241216,125400,5473876500,8100,8040,8100,8040,1703
|
|
20241216,125300,5460138360,8060,8060,8060,8040,380
|
|
20241216,125200,5457079490,8070,8070,8070,8040,34
|
|
20241216,125100,5456806010,8040,8070,8070,8040,1295
|
|
20241216,125000,5446387570,8070,8070,8070,8050,2440
|
|
20241216,124900,5426737560,8070,8080,8110,8060,1402
|
|
20241216,124800,5415426300,8080,8100,8100,8080,212
|
|
20241216,124700,5413713100,8100,8100,8100,8100,859
|
|
20241216,124600,5406755200,8100,8100,8100,8080,1594
|
|
20241216,124500,5393857720,8100,8090,8130,8090,1038
|
|
20241216,124400,5385447950,8090,8100,8100,8090,791
|
|
20241216,124300,5379048750,8100,8090,8140,8090,389
|
|
20241216,124200,5375898120,8090,8100,8100,8090,1229
|
|
20241216,124100,5365946460,8110,8130,8130,8110,1090
|
|
20241216,124000,5357101980,8140,8140,8140,8140,148
|
|
20241216,123900,5355897260,8140,8110,8140,8100,772
|
|
20241216,123800,5349635980,8110,8090,8130,8090,808
|
|
20241216,123700,5343090740,8100,8090,8100,8090,701
|
|
20241216,123600,5337413740,8100,8090,8100,8080,2034
|
|
20241216,123500,5320963280,8100,8090,8100,8090,1569
|
|
20241216,123400,5308268890,8100,8110,8120,8100,4055
|
|
20241216,123300,5275405490,8110,8120,8120,8110,749
|
|
20241216,123200,5269330180,8110,8110,8130,8110,1073
|
|
20241216,123100,5260627230,8110,8100,8130,8100,1427
|
|
20241216,123000,5249053920,8100,8120,8120,8100,2891
|
|
20241216,122900,5225620200,8130,8190,8190,8130,1806
|
|
20241216,122800,5210937180,8130,8130,8200,8110,1134
|
|
20241216,122700,5201713720,8130,8160,8160,8130,3483
|
|
20241216,122600,5173353350,8150,8150,8160,8150,657
|
|
20241216,122500,5167998500,8150,8180,8200,8140,3298
|
|
20241216,122400,5141066880,8180,8190,8330,8160,15745
|
|
20241216,122300,5011215900,8200,8180,8200,8180,1017
|
|
20241216,122200,5002890240,8160,8200,8200,8160,382
|
|
20241216,122100,4999766590,8190,8170,8220,8150,2624
|
|
20241216,122000,4978270520,8170,8150,8180,8150,1044
|
|
20241216,121900,4969753310,8150,8150,8160,8120,2897
|
|
20241216,121800,4946198710,8160,8170,8200,8140,2989
|
|
20241216,121700,4921755870,8170,8140,8170,8120,454
|
|
20241216,121600,4918049280,8140,8100,8140,8100,2747
|
|
20241216,121500,4895763640,8120,8130,8130,8080,4800
|
|
20241216,121400,4856939700,8130,8170,8190,8120,2045
|
|
20241216,121300,4840286160,8180,8210,8210,8150,2441
|
|
20241216,121200,4820306400,8210,8100,8210,8090,6981
|
|
20241216,121100,4763378940,8100,8120,8120,8100,1762
|
|
20241216,121000,4749094460,8120,8090,8130,8080,2547
|
|
20241216,120900,4728450890,8090,8110,8110,8090,4561
|
|
20241216,120800,4691501440,8120,8110,8130,8100,906
|
|
20241216,120700,4684153130,8110,8140,8150,8100,6444
|
|
20241216,120600,4631874450,8150,8160,8160,8140,528
|
|
20241216,120500,4627573780,8130,8170,8170,8130,3463
|
|
20241216,120400,4599375450,8170,8190,8190,8150,2251
|
|
20241216,120300,4580992660,8190,8210,8320,8170,8101
|
|
20241216,120200,4514217140,8190,8200,8250,8170,2464
|
|
20241216,120100,4494006710,8170,8170,8220,8150,8174
|
|
20241216,120000,4427135850,8170,8190,8210,8160,11373
|
|
20241216,115900,4334120160,8200,8270,8270,8190,20405
|
|
20241216,115800,4166567570,8250,8260,8310,8250,6575
|
|
20241216,115700,4112226690,8250,8300,8310,8250,5201
|
|
20241216,115600,4069218720,8290,8350,8350,8290,9348
|
|
20241216,115500,3991437320,8350,8310,8450,8310,13954
|
|
20241216,115400,3874275220,8400,8310,8400,8270,6141
|
|
20241216,115300,3823166780,8310,8290,8430,8260,17319
|
|
20241216,115200,3678613840,8280,8340,8340,8250,13711
|
|
20241216,115100,3564874240,8360,8510,8530,8320,32054
|
|
20241216,115000,3295659700,8520,8230,8630,8230,77887
|
|
20241216,114900,2637276070,8220,8290,8320,8220,12930
|
|
20241216,114800,2530505660,8250,8350,8380,8240,33914
|
|
20241216,114700,2249267440,8360,8500,8510,8310,66881
|
|
20241216,114600,1685798900,8530,8530,8530,8530,0
|
|
20241216,114500,1685798900,8530,8530,8530,8530,0
|
|
20241216,114400,1685798900,8530,8200,8530,8130,91202
|
|
20241216,114300,920098710,8190,8040,8270,8040,28781
|
|
20241216,114200,685430790,8040,7970,8040,7960,2308
|
|
20241216,114100,666984220,7970,7980,7980,7970,870
|
|
20241216,114000,660043810,7980,7970,7980,7970,111
|
|
20241216,113900,659158040,7970,7970,7970,7970,44
|
|
20241216,113800,658807360,7970,7970,7970,7970,131
|
|
20241216,113700,657763290,7970,7970,7970,7970,36
|
|
20241216,113600,657476370,7980,7980,7980,7980,9
|
|
20241216,113500,657404550,7980,7990,7990,7980,585
|
|
20241216,113400,652736200,7990,8000,8000,7990,75
|
|
20241216,113300,652136570,8000,7990,8000,7990,32
|
|
20241216,113200,651880720,7990,7990,7990,7990,50
|
|
20241216,113100,651481220,7990,8000,8000,7980,208
|
|
20241216,113000,649820050,7980,8010,8010,7980,1085
|
|
20241216,112900,641159030,8010,7990,8010,7990,117
|
|
20241216,112800,640223980,7990,7990,7990,7990,268
|
|
20241216,112700,638082660,7990,8010,8010,7990,260
|
|
20241216,112600,636003580,8010,8020,8020,8010,82
|
|
20241216,112500,635346640,8010,8020,8020,8000,172
|
|
20241216,112400,633967800,7980,7990,7990,7980,124
|
|
20241216,112300,632977240,7980,7990,8000,7980,980
|
|
20241216,112200,625155820,7990,7990,7990,7990,59
|
|
20241216,112100,624684410,7990,7990,7990,7980,282
|
|
20241216,112000,622431270,7990,8010,8010,7990,721
|
|
20241216,111900,616663110,8030,8000,8030,7990,319
|
|
20241216,111800,614108250,8000,8000,8000,7980,3825
|
|
20241216,111700,583524730,8000,8010,8010,8000,133
|
|
20241216,111600,582459410,8010,8000,8010,8000,506
|
|
20241216,111500,578408250,8010,8000,8030,8000,1181
|
|
20241216,111400,568947050,8020,7990,8020,7990,489
|
|
20241216,111300,565036660,7990,8080,8080,7990,2655
|
|
20241216,111200,543712970,8080,8070,8080,8030,2213
|
|
20241216,111100,525877270,8070,7960,8100,7960,13286
|
|
20241216,111000,419571350,7960,7940,7960,7940,239
|
|
20241216,110900,417670870,7930,7930,7930,7930,9
|
|
20241216,110800,417599500,7930,7930,7940,7930,333
|
|
20241216,110700,414957170,7930,7930,7930,7930,5
|
|
20241216,110600,414917520,7930,7940,7940,7930,87
|
|
20241216,110500,414226770,7940,7950,7950,7940,74
|
|
20241216,110400,413638560,7950,7940,7950,7940,11
|
|
20241216,110300,413551120,7950,7960,7970,7950,2074
|
|
20241216,110200,397028050,7960,7950,7960,7950,505
|
|
20241216,110100,393011400,7950,7940,7950,7940,178
|
|
20241216,110000,391596630,7930,7940,7940,7930,8
|
|
20241216,105900,391533120,7940,7950,7950,7940,528
|
|
20241216,105800,387337720,7950,7950,7950,7950,603
|
|
20241216,105700,382543870,7950,7940,7950,7940,1793
|
|
20241216,105600,368291180,7940,7910,7940,7910,1886
|
|
20241216,105500,353338700,7900,7900,7920,7860,2674
|
|
20241216,105400,332212650,7890,7850,7890,7850,1487
|
|
20241216,105300,320492010,7850,7850,7850,7850,9
|
|
20241216,105200,320421360,7880,7850,7880,7850,1906
|
|
20241216,105100,305434330,7850,7850,7850,7850,16
|
|
20241216,105000,305308730,7850,7850,7850,7850,0
|
|
20241216,104900,305308730,7850,7840,7850,7830,1484
|
|
20241216,104800,293688880,7840,7840,7840,7840,0
|
|
20241216,104700,293688880,7840,7840,7840,7840,0
|
|
20241216,104600,293688880,7840,7840,7840,7840,5
|
|
20241216,104500,293649680,7830,7830,7830,7830,888
|
|
20241216,104400,286696640,7840,7850,7850,7840,806
|
|
20241216,104300,280375770,7850,7850,7850,7850,107
|
|
20241216,104200,279535820,7850,7850,7850,7850,165
|
|
20241216,104100,278240570,7850,7850,7850,7850,362
|
|
20241216,104000,275398870,7850,7850,7850,7850,111
|
|
20241216,103900,274527520,7860,7860,7860,7860,156
|
|
20241216,103800,273301360,7860,7860,7860,7860,1
|
|
20241216,103700,273293500,7850,7850,7850,7850,0
|
|
20241216,103600,273293500,7850,7850,7850,7850,399
|
|
20241216,103500,270161350,7850,7850,7850,7850,643
|
|
20241216,103400,265113800,7850,7850,7850,7850,20
|
|
20241216,103300,264956800,7860,7860,7860,7860,40
|
|
20241216,103200,264642400,7860,7860,7860,7860,1
|
|
20241216,103100,264634540,7840,7840,7840,7840,70
|
|
20241216,103000,264085740,7840,7850,7850,7840,201
|
|
20241216,102900,262509790,7850,7850,7850,7850,0
|
|
20241216,102800,262509790,7850,7850,7850,7850,0
|
|
20241216,102700,262509790,7850,7850,7850,7850,5
|
|
20241216,102600,262470540,7830,7830,7830,7830,4
|
|
20241216,102500,262439220,7830,7830,7830,7810,248
|
|
20241216,102400,260500020,7820,7820,7820,7820,60
|
|
20241216,102300,260030820,7820,7820,7820,7820,0
|
|
20241216,102200,260030820,7820,7820,7820,7820,200
|
|
20241216,102100,258466820,7820,7830,7830,7820,39
|
|
20241216,102000,258161740,7830,7830,7830,7830,10
|
|
20241216,101900,258083440,7820,7820,7820,7820,0
|
|
20241216,101800,258083440,7820,7820,7820,7820,5
|
|
20241216,101700,258044340,7830,7830,7830,7820,255
|
|
20241216,101600,256049570,7830,7840,7840,7830,92
|
|
20241216,101500,255328790,7840,7840,7840,7830,221
|
|
20241216,101400,253598150,7840,7840,7840,7840,67
|
|
20241216,101300,253072870,7840,7840,7850,7840,843
|
|
20241216,101200,246463740,7850,7870,7870,7850,575
|
|
20241216,101100,241949930,7850,7850,7850,7850,44
|
|
20241216,101000,241604530,7860,7870,7870,7860,75
|
|
20241216,100900,241014390,7870,7880,7880,7870,3
|
|
20241216,100800,240990760,7880,7880,7880,7880,20
|
|
20241216,100700,240833160,7880,7880,7880,7880,23
|
|
20241216,100600,240651920,7850,7850,7850,7850,138
|
|
20241216,100500,239568620,7850,7850,7850,7850,0
|
|
20241216,100400,239568620,7850,7860,7860,7850,40
|
|
20241216,100300,239254610,7850,7850,7850,7850,0
|
|
20241216,100200,239254610,7850,7850,7850,7850,67
|
|
20241216,100100,238728660,7850,7850,7850,7850,16
|
|
20241216,100000,238603060,7850,7850,7850,7850,249
|
|
20241216,095900,236648410,7850,7850,7850,7850,218
|
|
20241216,095800,234937110,7850,7850,7860,7850,298
|
|
20241216,095700,232596810,7850,7860,7860,7850,226
|
|
20241216,095600,230821960,7860,7860,7860,7860,11
|
|
20241216,095500,230735500,7880,7880,7880,7880,1
|
|
20241216,095400,230727620,7880,7900,7900,7880,321
|
|
20241216,095300,228193110,7890,7880,7890,7850,468
|
|
20241216,095200,224501950,7880,7880,7880,7880,240
|
|
20241216,095100,222610750,7850,7860,7880,7850,301
|
|
20241216,095000,220243040,7860,7870,7870,7860,343
|
|
20241216,094900,217546610,7870,7880,7880,7870,92
|
|
20241216,094800,216822360,7860,7870,7870,7850,412
|
|
20241216,094700,213584420,7870,7880,7890,7870,1068
|
|
20241216,094600,205165530,7880,7870,7880,7870,521
|
|
20241216,094500,201060960,7870,7870,7870,7870,31
|
|
20241216,094400,200816990,7880,7840,7880,7840,287
|
|
20241216,094300,198558760,7870,7870,7870,7870,2
|
|
20241216,094200,198543020,7870,7840,7870,7840,4
|
|
20241216,094100,198511610,7870,7870,7870,7870,52
|
|
20241216,094000,198102370,7870,7840,7870,7840,68
|
|
20241216,093900,197567720,7870,7870,7870,7870,8
|
|
20241216,093800,197504760,7860,7840,7870,7840,8
|
|
20241216,093700,197441990,7870,7850,7870,7830,3272
|
|
20241216,093600,171786020,7850,7880,7880,7850,343
|
|
20241216,093500,169092030,7870,7870,7880,7870,1128
|
|
20241216,093400,160214660,7870,7870,7870,7870,11
|
|
20241216,093300,160128090,7880,7880,7880,7860,53
|
|
20241216,093200,159710470,7880,7870,7880,7870,76
|
|
20241216,093100,159111760,7870,7870,7870,7870,167
|
|
20241216,093000,157797470,7860,7880,7880,7860,157
|
|
20241216,092900,156563010,7870,7870,7870,7870,11
|
|
20241216,092800,156476440,7860,7860,7860,7860,0
|
|
20241216,092700,156476440,7860,7860,7860,7860,381
|
|
20241216,092600,153481780,7860,7870,7870,7860,77
|
|
20241216,092500,152876530,7860,7860,7860,7860,628
|
|
20241216,092400,147940450,7860,7860,7860,7860,14
|
|
20241216,092300,147830410,7880,7870,7880,7860,515
|
|
20241216,092200,143780530,7860,7860,7860,7860,106
|
|
20241216,092100,142947370,7860,7880,7890,7860,1957
|
|
20241216,092000,127530690,7880,7890,7890,7880,221
|
|
20241216,091900,125789000,7890,7880,7900,7880,190
|
|
20241216,091800,124290100,7870,7870,7870,7870,331
|
|
20241216,091700,121685130,7870,7860,7870,7860,681
|
|
20241216,091600,116331010,7860,7840,7860,7840,293
|
|
20241216,091500,114029440,7850,7840,7850,7840,269
|
|
20241216,091400,111919900,7840,7860,7860,7840,4634
|
|
20241216,091300,75542290,7870,7870,7870,7870,101
|
|
20241216,091200,74747420,7870,7860,7870,7860,139
|
|
20241216,091100,73654280,7870,7850,7870,7850,126
|
|
20241216,091000,72663690,7850,7870,7870,7850,330
|
|
20241216,090900,70071580,7870,7850,7870,7850,384
|
|
20241216,090800,67055460,7850,7850,7850,7840,1302
|
|
20241216,090700,56838760,7870,7890,7890,7870,322
|
|
20241216,090600,54299390,7890,7850,7910,7840,2733
|
|
20241216,090500,32725000,7840,7850,7850,7840,679
|
|
20241216,090400,27395240,7850,7780,7870,7760,1444
|
|
20241216,090300,16102210,7780,7790,7790,7780,355
|
|
20241216,090200,13339810,7790,7780,7800,7780,853
|
|
20241216,090100,6695870,7780,7750,7780,7750,767
|
|
20241216,090000,745590,7780,7760,7780,7750,96
|