650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,194700,3143663030,9700,9700,9700,9700,4523
|
|
20241216,194600,3143663030,9700,9700,9700,9700,0
|
|
20241216,194500,3143663030,9700,9700,9700,9700,0
|
|
20241216,194400,3143663030,9700,9700,9700,9700,0
|
|
20241216,194300,3143663030,9700,9700,9700,9700,0
|
|
20241216,194200,3143663030,9700,9700,9700,9700,0
|
|
20241216,194100,3143663030,9700,9700,9700,9700,0
|
|
20241216,194000,3143663030,9700,9700,9700,9700,0
|
|
20241216,193900,3143663030,9700,9700,9700,9700,0
|
|
20241216,193800,3143663030,9700,9700,9700,9700,0
|
|
20241216,193700,3143663030,9700,9700,9700,9700,0
|
|
20241216,193600,3143663030,9700,9700,9700,9700,0
|
|
20241216,193500,3143663030,9700,9700,9700,9700,0
|
|
20241216,193400,3143663030,9700,9700,9700,9700,0
|
|
20241216,193300,3143663030,9700,9700,9700,9700,0
|
|
20241216,193200,3143663030,9700,9700,9700,9700,0
|
|
20241216,193100,3143663030,9700,9700,9700,9700,0
|
|
20241216,193000,3143663030,9700,9700,9700,9700,0
|
|
20241216,192900,3143663030,9700,9700,9700,9700,0
|
|
20241216,192800,3143663030,9700,9700,9700,9700,0
|
|
20241216,192700,3143663030,9700,9700,9700,9700,0
|
|
20241216,192600,3143663030,9700,9700,9700,9700,0
|
|
20241216,192500,3143663030,9700,9700,9700,9700,0
|
|
20241216,192400,3143663030,9700,9700,9700,9700,0
|
|
20241216,192300,3143663030,9700,9700,9700,9700,0
|
|
20241216,192200,3143663030,9700,9700,9700,9700,0
|
|
20241216,192100,3143663030,9700,9700,9700,9700,0
|
|
20241216,192000,3143663030,9700,9700,9700,9700,0
|
|
20241216,191900,3143663030,9700,9700,9700,9700,0
|
|
20241216,191800,3143663030,9700,9700,9700,9700,0
|
|
20241216,191700,3143663030,9700,9700,9700,9700,4523
|
|
20241216,191600,3143663030,9700,9700,9700,9700,0
|
|
20241216,191500,3143663030,9700,9700,9700,9700,0
|
|
20241216,191400,3143663030,9700,9700,9700,9700,0
|
|
20241216,191300,3143663030,9700,9700,9700,9700,0
|
|
20241216,191200,3143663030,9700,9700,9700,9700,0
|
|
20241216,191100,3143663030,9700,9700,9700,9700,0
|
|
20241216,191000,3143663030,9700,9700,9700,9700,0
|
|
20241216,190900,3143663030,9700,9700,9700,9700,0
|
|
20241216,190800,3143663030,9700,9700,9700,9700,0
|
|
20241216,190700,3143663030,9700,9700,9700,9700,0
|
|
20241216,190600,3143663030,9700,9700,9700,9700,0
|
|
20241216,190500,3143663030,9700,9700,9700,9700,0
|
|
20241216,190400,3143663030,9700,9700,9700,9700,0
|
|
20241216,190300,3143663030,9700,9700,9700,9700,0
|
|
20241216,190200,3143663030,9700,9700,9700,9700,0
|
|
20241216,190100,3143663030,9700,9700,9700,9700,0
|
|
20241216,190000,3143663030,9700,9700,9700,9700,0
|
|
20241216,185900,3143663030,9700,9700,9700,9700,0
|
|
20241216,185800,3143663030,9700,9700,9700,9700,0
|
|
20241216,185700,3143663030,9700,9700,9700,9700,0
|
|
20241216,185600,3143663030,9700,9700,9700,9700,0
|
|
20241216,185500,3143663030,9700,9700,9700,9700,0
|
|
20241216,185400,3143663030,9700,9700,9700,9700,0
|
|
20241216,185300,3143663030,9700,9700,9700,9700,0
|
|
20241216,185200,3143663030,9700,9700,9700,9700,0
|
|
20241216,185100,3143663030,9700,9700,9700,9700,0
|
|
20241216,185000,3143663030,9700,9700,9700,9700,0
|
|
20241216,184900,3143663030,9700,9700,9700,9700,0
|
|
20241216,184800,3143663030,9700,9700,9700,9700,0
|
|
20241216,184700,3143663030,9700,9700,9700,9700,4523
|
|
20241216,184600,3143663030,9700,9700,9700,9700,0
|
|
20241216,184500,3143663030,9700,9700,9700,9700,0
|
|
20241216,184400,3143663030,9700,9700,9700,9700,0
|
|
20241216,184300,3143663030,9700,9700,9700,9700,0
|
|
20241216,184200,3143663030,9700,9700,9700,9700,0
|
|
20241216,184100,3143663030,9700,9700,9700,9700,0
|
|
20241216,184000,3143663030,9700,9700,9700,9700,0
|
|
20241216,183900,3143663030,9700,9700,9700,9700,0
|
|
20241216,183800,3143663030,9700,9700,9700,9700,0
|
|
20241216,183700,3143663030,9700,9700,9700,9700,0
|
|
20241216,183600,3143663030,9700,9700,9700,9700,0
|
|
20241216,183500,3143663030,9700,9700,9700,9700,0
|
|
20241216,183400,3143663030,9700,9700,9700,9700,0
|
|
20241216,183300,3143663030,9700,9700,9700,9700,0
|
|
20241216,183200,3143663030,9700,9700,9700,9700,0
|
|
20241216,183100,3143663030,9700,9700,9700,9700,0
|
|
20241216,183000,3143663030,9700,9700,9700,9700,0
|
|
20241216,182900,3143663030,9700,9700,9700,9700,0
|
|
20241216,182800,3143663030,9700,9700,9700,9700,0
|
|
20241216,182700,3143663030,9700,9700,9700,9700,0
|
|
20241216,182600,3143663030,9700,9700,9700,9700,0
|
|
20241216,182500,3143663030,9700,9700,9700,9700,0
|
|
20241216,182400,3143663030,9700,9700,9700,9700,0
|
|
20241216,182300,3143663030,9700,9700,9700,9700,0
|
|
20241216,182200,3143663030,9700,9700,9700,9700,0
|
|
20241216,182100,3143663030,9700,9700,9700,9700,0
|
|
20241216,182000,3143663030,9700,9700,9700,9700,0
|
|
20241216,181900,3143663030,9700,9700,9700,9700,0
|
|
20241216,181800,3143663030,9700,9700,9700,9700,0
|
|
20241216,181700,3143663030,9700,9700,9700,9700,4523
|
|
20241216,181600,3143663030,9700,9700,9700,9700,0
|
|
20241216,181500,3143663030,9700,9700,9700,9700,0
|
|
20241216,181400,3143663030,9700,9700,9700,9700,0
|
|
20241216,181300,3143663030,9700,9700,9700,9700,0
|
|
20241216,181200,3143663030,9700,9700,9700,9700,0
|
|
20241216,181100,3143663030,9700,9700,9700,9700,0
|
|
20241216,181000,3143663030,9700,9700,9700,9700,0
|
|
20241216,180900,3143663030,9700,9700,9700,9700,0
|
|
20241216,180800,3143663030,9700,9700,9700,9700,0
|
|
20241216,180700,3143663030,9700,9700,9700,9700,0
|
|
20241216,180600,3143663030,9700,9700,9700,9700,0
|
|
20241216,180500,3143663030,9700,9700,9700,9700,0
|
|
20241216,180400,3143663030,9700,9700,9700,9700,0
|
|
20241216,180300,3143663030,9700,9700,9700,9700,0
|
|
20241216,180200,3143663030,9700,9700,9700,9700,0
|
|
20241216,180100,3143663030,9700,9700,9700,9700,0
|
|
20241216,180000,3143663030,9700,9700,9700,9700,0
|
|
20241216,175900,3143663030,9700,9700,9700,9700,0
|
|
20241216,175800,3143663030,9700,9700,9700,9700,0
|
|
20241216,175700,3143663030,9700,9700,9700,9700,0
|
|
20241216,175600,3143663030,9700,9700,9700,9700,0
|
|
20241216,175500,3143663030,9700,9700,9700,9700,0
|
|
20241216,175400,3143663030,9700,9700,9700,9700,0
|
|
20241216,175300,3143663030,9700,9700,9700,9700,0
|
|
20241216,175200,3143663030,9700,9700,9700,9700,0
|
|
20241216,175100,3143663030,9700,9700,9700,9700,0
|
|
20241216,175000,3143663030,9700,9700,9700,9700,0
|
|
20241216,174900,3143663030,9700,9700,9700,9700,0
|
|
20241216,174800,3143663030,9700,9700,9700,9700,0
|
|
20241216,174700,3143663030,9700,9700,9700,9700,4523
|
|
20241216,174600,3143663030,9700,9700,9700,9700,0
|
|
20241216,174500,3143663030,9700,9700,9700,9700,0
|
|
20241216,174400,3143663030,9700,9700,9700,9700,0
|
|
20241216,174300,3143663030,9700,9700,9700,9700,0
|
|
20241216,174200,3143663030,9700,9700,9700,9700,0
|
|
20241216,174100,3143663030,9700,9700,9700,9700,0
|
|
20241216,174000,3143663030,9700,9700,9700,9700,0
|
|
20241216,173900,3143663030,9700,9700,9700,9700,0
|
|
20241216,173800,3143663030,9700,9700,9700,9700,0
|
|
20241216,173700,3143663030,9700,9700,9700,9700,0
|
|
20241216,173600,3143663030,9700,9700,9700,9700,0
|
|
20241216,173500,3143663030,9700,9700,9700,9700,0
|
|
20241216,173400,3143663030,9700,9700,9700,9700,0
|
|
20241216,173300,3143663030,9700,9700,9700,9700,0
|
|
20241216,173200,3143663030,9700,9700,9700,9700,0
|
|
20241216,173100,3143663030,9700,9700,9700,9700,0
|
|
20241216,173000,3143663030,9700,9700,9700,9700,0
|
|
20241216,172900,3143663030,9700,9700,9700,9700,0
|
|
20241216,172800,3143663030,9700,9700,9700,9700,0
|
|
20241216,172700,3143663030,9700,9700,9700,9700,0
|
|
20241216,172600,3143663030,9700,9700,9700,9700,0
|
|
20241216,172500,3143663030,9700,9700,9700,9700,0
|
|
20241216,172400,3143663030,9700,9700,9700,9700,0
|
|
20241216,172300,3143663030,9700,9700,9700,9700,0
|
|
20241216,172200,3143663030,9700,9700,9700,9700,0
|
|
20241216,172100,3143663030,9700,9700,9700,9700,0
|
|
20241216,172000,3143663030,9700,9700,9700,9700,0
|
|
20241216,171900,3143663030,9700,9700,9700,9700,0
|
|
20241216,171800,3143663030,9700,9700,9700,9700,0
|
|
20241216,171700,3143663030,9700,9700,9700,9700,4523
|
|
20241216,171600,3143663030,9700,9700,9700,9700,0
|
|
20241216,171500,3143663030,9700,9700,9700,9700,0
|
|
20241216,171400,3143663030,9700,9700,9700,9700,0
|
|
20241216,171300,3143663030,9700,9700,9700,9700,0
|
|
20241216,171200,3143663030,9700,9700,9700,9700,0
|
|
20241216,171100,3143663030,9700,9700,9700,9700,0
|
|
20241216,171000,3143663030,9700,9700,9700,9700,0
|
|
20241216,170900,3143663030,9700,9700,9700,9700,0
|
|
20241216,170800,3143663030,9700,9700,9700,9700,0
|
|
20241216,170700,3143663030,9700,9700,9700,9700,0
|
|
20241216,170600,3143663030,9700,9700,9700,9700,0
|
|
20241216,170500,3143663030,9700,9700,9700,9700,0
|
|
20241216,170400,3143663030,9700,9700,9700,9700,0
|
|
20241216,170300,3143663030,9700,9700,9700,9700,0
|
|
20241216,170200,3143663030,9700,9700,9700,9700,0
|
|
20241216,170100,3143663030,9700,9700,9700,9700,0
|
|
20241216,170000,3143663030,9700,9700,9700,9700,0
|
|
20241216,165900,3143663030,9700,9700,9700,9700,0
|
|
20241216,165800,3143663030,9700,9700,9700,9700,0
|
|
20241216,165700,3143663030,9700,9700,9700,9700,0
|
|
20241216,165600,3143663030,9700,9700,9700,9700,0
|
|
20241216,165500,3143663030,9700,9700,9700,9700,0
|
|
20241216,165400,3143663030,9700,9700,9700,9700,0
|
|
20241216,165300,3143663030,9700,9700,9700,9700,0
|
|
20241216,165200,3143663030,9700,9700,9700,9700,0
|
|
20241216,165100,3143663030,9700,9700,9700,9700,0
|
|
20241216,165000,3143663030,9700,9700,9700,9700,0
|
|
20241216,164900,3143663030,9700,9700,9700,9700,0
|
|
20241216,164800,3143663030,9700,9700,9700,9700,0
|
|
20241216,164700,3143663030,9700,9700,9700,9700,4523
|
|
20241216,164600,3143663030,9700,9700,9700,9700,0
|
|
20241216,164500,3143663030,9700,9700,9700,9700,0
|
|
20241216,164400,3143663030,9700,9700,9700,9700,0
|
|
20241216,164300,3143663030,9700,9700,9700,9700,0
|
|
20241216,164200,3143663030,9700,9700,9700,9700,0
|
|
20241216,164100,3143663030,9700,9700,9700,9700,0
|
|
20241216,164000,3143663030,9700,9700,9700,9700,0
|
|
20241216,163900,3143663030,9700,9700,9700,9700,0
|
|
20241216,163800,3143663030,9700,9700,9700,9700,0
|
|
20241216,163700,3143663030,9700,9700,9700,9700,0
|
|
20241216,163600,3143663030,9700,9700,9700,9700,0
|
|
20241216,163500,3143663030,9700,9700,9700,9700,0
|
|
20241216,163400,3143663030,9700,9700,9700,9700,0
|
|
20241216,163300,3143663030,9700,9700,9700,9700,0
|
|
20241216,163200,3143663030,9700,9700,9700,9700,0
|
|
20241216,163100,3143663030,9700,9700,9700,9700,0
|
|
20241216,163000,3143663030,9700,9700,9700,9700,0
|
|
20241216,162900,3143663030,9700,9700,9700,9700,0
|
|
20241216,162800,3143663030,9700,9700,9700,9700,0
|
|
20241216,162700,3143663030,9700,9700,9700,9700,0
|
|
20241216,162600,3143663030,9700,9700,9700,9700,0
|
|
20241216,162500,3143663030,9700,9700,9700,9700,0
|
|
20241216,162400,3143663030,9700,9700,9700,9700,0
|
|
20241216,162300,3143663030,9700,9700,9700,9700,0
|
|
20241216,162200,3143663030,9700,9700,9700,9700,0
|
|
20241216,162100,3143663030,9700,9700,9700,9700,0
|
|
20241216,162000,3143663030,9700,9700,9700,9700,0
|
|
20241216,161900,3143663030,9700,9700,9700,9700,0
|
|
20241216,161800,3143663030,9700,9700,9700,9700,0
|
|
20241216,161700,3143663030,9700,9700,9700,9700,4523
|
|
20241216,161600,3143663030,9700,9700,9700,9700,0
|
|
20241216,161500,3143663030,9700,9700,9700,9700,0
|
|
20241216,161400,3143663030,9700,9700,9700,9700,0
|
|
20241216,161300,3143663030,9700,9700,9700,9700,0
|
|
20241216,161200,3143663030,9700,9700,9700,9700,0
|
|
20241216,161100,3143663030,9700,9700,9700,9700,0
|
|
20241216,161000,3143663030,9700,9700,9700,9700,0
|
|
20241216,160900,3143663030,9700,9700,9700,9700,0
|
|
20241216,160800,3143663030,9700,9700,9700,9700,0
|
|
20241216,160700,3143663030,9700,9700,9700,9700,0
|
|
20241216,160600,3143663030,9700,9700,9700,9700,0
|
|
20241216,160500,3143663030,9700,9700,9700,9700,0
|
|
20241216,160400,3143663030,9700,9700,9700,9700,0
|
|
20241216,160300,3143663030,9700,9700,9700,9700,0
|
|
20241216,160200,3143663030,9700,9700,9700,9700,0
|
|
20241216,160100,3143663030,9700,9700,9700,9700,0
|
|
20241216,160000,3143663030,9700,9700,9700,9700,0
|
|
20241216,155900,3143663030,9700,9700,9700,9700,0
|
|
20241216,155800,3143663030,9700,9700,9700,9700,0
|
|
20241216,155700,3143663030,9700,9700,9700,9700,0
|
|
20241216,155600,3143663030,9700,9700,9700,9700,0
|
|
20241216,155500,3143663030,9700,9700,9700,9700,0
|
|
20241216,155400,3143663030,9700,9700,9700,9700,0
|
|
20241216,155300,3143663030,9700,9700,9700,9700,0
|
|
20241216,155200,3143663030,9700,9700,9700,9700,0
|
|
20241216,155100,3143663030,9700,9700,9700,9700,0
|
|
20241216,155000,3143663030,9700,9700,9700,9700,0
|
|
20241216,154900,3143663030,9700,9700,9700,9700,0
|
|
20241216,154800,3143663030,9700,9700,9700,9700,0
|
|
20241216,154700,3143663030,9700,9700,9700,9700,4523
|
|
20241216,154600,3143663030,9700,9700,9700,9700,0
|
|
20241216,154500,3143663030,9700,9700,9700,9700,0
|
|
20241216,154400,3143663030,9700,9700,9700,9700,0
|
|
20241216,154300,3143663030,9700,9700,9700,9700,0
|
|
20241216,154200,3143663030,9700,9700,9700,9700,0
|
|
20241216,154100,3143663030,9700,9700,9700,9700,0
|
|
20241216,154000,3143663030,9700,9700,9700,9700,0
|
|
20241216,153900,3143663030,9700,9700,9700,9700,0
|
|
20241216,153800,3143663030,9700,9700,9700,9700,0
|
|
20241216,153700,3143663030,9700,9700,9700,9700,0
|
|
20241216,153600,3143663030,9700,9700,9700,9700,0
|
|
20241216,153500,3143663030,9700,9700,9700,9700,0
|
|
20241216,153400,3143663030,9700,9700,9700,9700,0
|
|
20241216,153300,3143663030,9700,9700,9700,9700,0
|
|
20241216,153200,3143663030,9700,9700,9700,9700,0
|
|
20241216,153100,3143663030,9700,9700,9700,9700,0
|
|
20241216,153000,3143663030,9700,9700,9700,9700,4523
|
|
20241216,152900,3099789930,9700,9700,9700,9700,0
|
|
20241216,152800,3099789930,9700,9700,9700,9700,0
|
|
20241216,152700,3099789930,9700,9700,9700,9700,0
|
|
20241216,152600,3099789930,9700,9700,9700,9700,0
|
|
20241216,152500,3099789930,9700,9700,9700,9700,0
|
|
20241216,152400,3099789930,9700,9700,9700,9700,0
|
|
20241216,152300,3099789930,9700,9700,9700,9700,0
|
|
20241216,152200,3099789930,9700,9700,9700,9700,0
|
|
20241216,152100,3099789930,9700,9700,9700,9700,0
|
|
20241216,152000,3099789930,9700,9700,9700,9700,0
|
|
20241216,151900,3099789930,9700,9700,9710,9670,1217
|
|
20241216,151800,3087987430,9670,9650,9700,9650,1067
|
|
20241216,151700,3077665980,9650,9650,9660,9650,261
|
|
20241216,151600,3075146150,9660,9650,9670,9640,314
|
|
20241216,151500,3072112570,9650,9650,9670,9640,3687
|
|
20241216,151400,3036510220,9640,9640,9660,9630,2669
|
|
20241216,151300,3010749990,9640,9620,9650,9620,315
|
|
20241216,151200,3007713980,9610,9630,9640,9610,2744
|
|
20241216,151100,2981306400,9630,9640,9640,9630,180
|
|
20241216,151000,2979571370,9640,9630,9640,9630,572
|
|
20241216,150900,2974061360,9640,9660,9660,9640,1689
|
|
20241216,150800,2957755920,9660,9660,9680,9660,495
|
|
20241216,150700,2952970010,9660,9650,9670,9650,761
|
|
20241216,150600,2945615390,9650,9670,9670,9650,1251
|
|
20241216,150500,2933530070,9670,9670,9680,9670,65
|
|
20241216,150400,2932901500,9670,9680,9680,9670,20
|
|
20241216,150300,2932708090,9670,9670,9670,9670,116
|
|
20241216,150200,2931586370,9670,9670,9690,9670,502
|
|
20241216,150100,2926728590,9660,9700,9700,9660,223
|
|
20241216,150000,2924565870,9700,9650,9700,9650,201
|
|
20241216,145900,2922619710,9650,9650,9660,9650,291
|
|
20241216,145800,2919808930,9650,9650,9660,9650,215
|
|
20241216,145700,2917733430,9650,9640,9650,9640,178
|
|
20241216,145600,2916016060,9640,9650,9660,9640,16
|
|
20241216,145500,2915861650,9650,9650,9650,9650,10
|
|
20241216,145400,2915765150,9650,9630,9650,9630,1979
|
|
20241216,145300,2896674180,9640,9630,9640,9630,791
|
|
20241216,145200,2889056830,9620,9630,9630,9620,166
|
|
20241216,145100,2887459610,9630,9630,9630,9610,115
|
|
20241216,145000,2886354110,9650,9620,9650,9600,133
|
|
20241216,144900,2885074770,9610,9610,9630,9600,738
|
|
20241216,144800,2877982040,9610,9610,9620,9590,7392
|
|
20241216,144700,2806965310,9610,9640,9640,9610,3480
|
|
20241216,144600,2773466810,9640,9650,9650,9640,533
|
|
20241216,144500,2768327910,9640,9650,9650,9640,910
|
|
20241216,144400,2759552590,9650,9650,9650,9650,36
|
|
20241216,144300,2759205190,9650,9650,9650,9650,80
|
|
20241216,144200,2758433190,9650,9650,9660,9650,4807
|
|
20241216,144100,2712045620,9640,9640,9650,9640,99
|
|
20241216,144000,2711090680,9640,9650,9650,9640,304
|
|
20241216,143900,2708157920,9660,9640,9670,9640,51
|
|
20241216,143800,2707665800,9650,9640,9650,9640,272
|
|
20241216,143700,2705041420,9640,9640,9650,9640,78
|
|
20241216,143600,2704289390,9640,9640,9640,9640,62
|
|
20241216,143500,2703691710,9640,9650,9650,9640,3515
|
|
20241216,143400,2669790360,9650,9660,9670,9650,615
|
|
20241216,143300,2663849760,9660,9660,9660,9660,33
|
|
20241216,143200,2663530980,9660,9660,9670,9660,96
|
|
20241216,143100,2662603520,9660,9660,9670,9660,762
|
|
20241216,143000,2655242590,9660,9660,9670,9660,661
|
|
20241216,142900,2648857290,9660,9660,9670,9660,124
|
|
20241216,142800,2647659420,9660,9670,9680,9660,1380
|
|
20241216,142700,2634317940,9670,9680,9680,9670,1268
|
|
20241216,142600,2622046040,9680,9690,9690,9680,56
|
|
20241216,142500,2621503880,9690,9690,9690,9690,46
|
|
20241216,142400,2621058140,9690,9680,9690,9680,314
|
|
20241216,142300,2618016930,9680,9680,9680,9680,39
|
|
20241216,142200,2617639410,9680,9690,9690,9680,483
|
|
20241216,142100,2612959370,9690,9690,9700,9690,375
|
|
20241216,142000,2609322060,9690,9680,9700,9680,153
|
|
20241216,141900,2607839600,9680,9680,9690,9680,65
|
|
20241216,141800,2607210090,9680,9690,9700,9680,46
|
|
20241216,141700,2606764500,9690,9690,9700,9680,41
|
|
20241216,141600,2606367370,9690,9690,9690,9680,542
|
|
20241216,141500,2601115580,9690,9690,9700,9690,266
|
|
20241216,141400,2598537990,9700,9690,9700,9690,37
|
|
20241216,141300,2598179420,9690,9700,9700,9690,63
|
|
20241216,141200,2597568740,9690,9700,9700,9690,48
|
|
20241216,141100,2597103500,9690,9680,9700,9680,68
|
|
20241216,141000,2596444880,9690,9680,9690,9680,151
|
|
20241216,140900,2594983150,9680,9680,9690,9680,34
|
|
20241216,140800,2594653930,9690,9690,9690,9680,335
|
|
20241216,140700,2591408580,9680,9690,9690,9680,588
|
|
20241216,140600,2585711240,9700,9690,9700,9690,43
|
|
20241216,140500,2585294560,9690,9680,9690,9680,39
|
|
20241216,140400,2584916870,9680,9680,9700,9680,345
|
|
20241216,140300,2581571210,9680,9690,9690,9680,41
|
|
20241216,140200,2581174220,9680,9700,9700,9680,121
|
|
20241216,140100,2580001130,9690,9680,9690,9680,116
|
|
20241216,140000,2578877450,9680,9680,9690,9680,57
|
|
20241216,135900,2578325680,9680,9680,9680,9680,47
|
|
20241216,135800,2577870720,9680,9680,9690,9680,268
|
|
20241216,135700,2575276450,9680,9680,9680,9680,37
|
|
20241216,135600,2574918290,9680,9700,9700,9680,1756
|
|
20241216,135500,2557902730,9700,9700,9700,9700,50
|
|
20241216,135400,2557417730,9700,9700,9700,9700,20
|
|
20241216,135300,2557223730,9700,9700,9710,9700,36
|
|
20241216,135200,2556874430,9700,9700,9700,9700,23
|
|
20241216,135100,2556651330,9700,9700,9700,9690,385
|
|
20241216,135000,2552918230,9690,9690,9690,9690,160
|
|
20241216,134900,2551367830,9690,9690,9720,9690,28
|
|
20241216,134800,2551096120,9690,9690,9710,9690,79
|
|
20241216,134700,2550329980,9700,9690,9700,9690,18
|
|
20241216,134600,2550155510,9690,9700,9700,9690,562
|
|
20241216,134500,2544704260,9700,9700,9700,9700,22
|
|
20241216,134400,2544490860,9710,9710,9710,9690,507
|
|
20241216,134300,2539570500,9710,9710,9710,9710,16
|
|
20241216,134200,2539415140,9710,9700,9710,9700,11
|
|
20241216,134100,2539308430,9690,9690,9710,9690,365
|
|
20241216,134000,2535764770,9710,9690,9710,9690,363
|
|
20241216,133900,2532243270,9700,9700,9700,9690,898
|
|
20241216,133800,2523532770,9690,9700,9700,9690,23
|
|
20241216,133700,2523309890,9690,9690,9690,9690,25
|
|
20241216,133600,2523067640,9690,9690,9690,9690,14
|
|
20241216,133500,2522931980,9690,9690,9690,9690,15
|
|
20241216,133400,2522786630,9680,9690,9690,9680,106
|
|
20241216,133300,2521759590,9690,9680,9700,9680,27
|
|
20241216,133200,2521498060,9680,9680,9700,9680,228
|
|
20241216,133100,2519288510,9680,9700,9700,9680,25
|
|
20241216,133000,2519046310,9700,9680,9700,9680,105
|
|
20241216,132900,2518028360,9690,9700,9700,9680,285
|
|
20241216,132800,2515264080,9700,9690,9700,9690,274
|
|
20241216,132700,2512606290,9690,9690,9690,9690,113
|
|
20241216,132600,2511511320,9690,9680,9710,9680,1154
|
|
20241216,132500,2500319530,9680,9680,9690,9680,26
|
|
20241216,132400,2500067730,9680,9680,9690,9680,19
|
|
20241216,132300,2499883800,9670,9680,9680,9670,711
|
|
20241216,132200,2493008250,9690,9680,9690,9680,537
|
|
20241216,132100,2487809990,9690,9690,9690,9680,58
|
|
20241216,132000,2487248220,9690,9680,9690,9680,1166
|
|
20241216,131900,2475959700,9680,9700,9700,9680,44
|
|
20241216,131800,2475533360,9690,9690,9690,9690,672
|
|
20241216,131700,2469021680,9700,9690,9700,9690,298
|
|
20241216,131600,2466131110,9690,9690,9690,9680,1223
|
|
20241216,131500,2454280270,9690,9700,9700,9690,4
|
|
20241216,131400,2454241500,9700,9700,9700,9700,32
|
|
20241216,131300,2453931100,9700,9710,9720,9700,1115
|
|
20241216,131200,2443110070,9710,9710,9710,9710,1
|
|
20241216,131100,2443100360,9710,9730,9730,9710,2149
|
|
20241216,131000,2422213730,9740,9730,9740,9730,1092
|
|
20241216,130900,2411585570,9730,9720,9730,9720,107
|
|
20241216,130800,2410545480,9710,9710,9710,9710,0
|
|
20241216,130700,2410545480,9710,9710,9720,9700,626
|
|
20241216,130600,2404466690,9700,9700,9700,9700,585
|
|
20241216,130500,2398792190,9700,9710,9710,9700,681
|
|
20241216,130400,2392181270,9710,9710,9710,9710,1
|
|
20241216,130300,2392171560,9710,9710,9710,9710,221
|
|
20241216,130200,2390025650,9710,9710,9710,9710,0
|
|
20241216,130100,2390025650,9710,9720,9720,9690,2168
|
|
20241216,130000,2369000180,9720,9720,9720,9720,1
|
|
20241216,125900,2368990460,9700,9720,9720,9700,2074
|
|
20241216,125800,2348861320,9720,9730,9730,9720,53
|
|
20241216,125700,2348345750,9720,9710,9720,9710,172
|
|
20241216,125600,2346674060,9700,9700,9700,9700,0
|
|
20241216,125500,2346674060,9700,9700,9700,9700,0
|
|
20241216,125400,2346674060,9700,9700,9700,9700,53
|
|
20241216,125300,2346159960,9700,9740,9740,9700,2412
|
|
20241216,125200,2322739420,9740,9740,9740,9740,1
|
|
20241216,125100,2322729680,9730,9730,9730,9730,0
|
|
20241216,125000,2322729680,9730,9730,9730,9730,2
|
|
20241216,124900,2322710220,9730,9730,9730,9730,79
|
|
20241216,124800,2321941550,9730,9730,9730,9730,4
|
|
20241216,124700,2321902630,9710,9710,9710,9710,251
|
|
20241216,124600,2319465420,9710,9710,9710,9710,11
|
|
20241216,124500,2319358610,9720,9710,9720,9700,714
|
|
20241216,124400,2312423430,9710,9710,9710,9700,980
|
|
20241216,124300,2302907750,9710,9710,9710,9710,438
|
|
20241216,124200,2298654770,9720,9730,9730,9710,1297
|
|
20241216,124100,2286046740,9730,9730,9730,9730,0
|
|
20241216,124000,2286046740,9730,9730,9730,9730,95
|
|
20241216,123900,2285122390,9740,9730,9740,9730,301
|
|
20241216,123800,2282190660,9740,9740,9740,9740,90
|
|
20241216,123700,2281314060,9740,9750,9750,9740,602
|
|
20241216,123600,2275444780,9750,9740,9750,9740,74
|
|
20241216,123500,2274723990,9740,9740,9740,9740,110
|
|
20241216,123400,2273652590,9740,9730,9740,9730,102
|
|
20241216,123300,2272660070,9740,9740,9740,9740,202
|
|
20241216,123200,2270692590,9750,9760,9760,9740,696
|
|
20241216,123100,2263905710,9750,9750,9750,9750,0
|
|
20241216,123000,2263905710,9750,9750,9750,9750,18
|
|
20241216,122900,2263730210,9760,9760,9760,9760,1
|
|
20241216,122800,2263720450,9760,9760,9760,9750,114
|
|
20241216,122700,2262607820,9750,9750,9750,9750,45
|
|
20241216,122600,2262169070,9750,9750,9750,9750,0
|
|
20241216,122500,2262169070,9750,9750,9750,9750,111
|
|
20241216,122400,2261086820,9760,9760,9760,9760,11
|
|
20241216,122300,2260979460,9750,9750,9750,9750,0
|
|
20241216,122200,2260979460,9750,9750,9750,9750,0
|
|
20241216,122100,2260979460,9750,9750,9750,9750,154
|
|
20241216,122000,2259477960,9750,9760,9760,9750,11
|
|
20241216,121900,2259370610,9750,9750,9750,9750,0
|
|
20241216,121800,2259370610,9750,9750,9750,9750,6
|
|
20241216,121700,2259312110,9740,9780,9780,9740,536
|
|
20241216,121600,2254082900,9770,9760,9770,9760,142
|
|
20241216,121500,2252696930,9750,9760,9760,9750,509
|
|
20241216,121400,2247729330,9780,9770,9780,9760,147
|
|
20241216,121300,2246292870,9760,9760,9760,9760,170
|
|
20241216,121200,2244633670,9760,9770,9770,9760,81
|
|
20241216,121100,2243842310,9760,9760,9760,9760,195
|
|
20241216,121000,2241939110,9760,9760,9760,9760,79
|
|
20241216,120900,2241168070,9750,9750,9750,9750,3
|
|
20241216,120800,2241138820,9750,9760,9760,9720,2003
|
|
20241216,120700,2221617690,9770,9740,9770,9740,130
|
|
20241216,120600,2220347660,9760,9750,9760,9750,209
|
|
20241216,120500,2218309380,9750,9750,9750,9750,18
|
|
20241216,120400,2218133880,9750,9760,9760,9720,1580
|
|
20241216,120300,2202731140,9760,9760,9760,9760,20
|
|
20241216,120200,2202535940,9760,9760,9760,9760,150
|
|
20241216,120100,2201071940,9760,9760,9760,9760,40
|
|
20241216,120000,2200681540,9760,9760,9760,9760,10
|
|
20241216,115900,2200583940,9760,9770,9770,9760,56
|
|
20241216,115800,2200036860,9760,9760,9760,9760,0
|
|
20241216,115700,2200036860,9760,9770,9770,9760,243
|
|
20241216,115600,2197662800,9780,9790,9790,9770,2883
|
|
20241216,115500,2169464030,9790,9790,9790,9780,461
|
|
20241216,115400,2164955240,9790,9780,9790,9780,35
|
|
20241216,115300,2164612800,9790,9790,9790,9790,223
|
|
20241216,115200,2162429630,9780,9780,9790,9780,73
|
|
20241216,115100,2161715680,9780,9780,9780,9780,3
|
|
20241216,115000,2161686340,9780,9780,9780,9770,71
|
|
20241216,114900,2160991990,9780,9780,9780,9780,150
|
|
20241216,114800,2159524990,9770,9760,9780,9760,145
|
|
20241216,114700,2158108430,9760,9770,9780,9760,200
|
|
20241216,114600,2156154230,9770,9770,9780,9770,26
|
|
20241216,114500,2155900190,9770,9780,9780,9770,39
|
|
20241216,114400,2155518810,9780,9780,9780,9770,207
|
|
20241216,114300,2153496140,9770,9780,9780,9770,556
|
|
20241216,114200,2148058990,9770,9780,9780,9770,11
|
|
20241216,114100,2147951420,9770,9760,9770,9760,424
|
|
20241216,114000,2143808970,9770,9770,9770,9770,231
|
|
20241216,113900,2141552100,9760,9760,9760,9760,30
|
|
20241216,113800,2141259300,9770,9760,9770,9760,319
|
|
20241216,113700,2138145660,9760,9750,9760,9750,35
|
|
20241216,113600,2137804090,9770,9760,9770,9750,35
|
|
20241216,113500,2137462510,9760,9760,9760,9760,142
|
|
20241216,113400,2136076590,9750,9750,9750,9750,2
|
|
20241216,113300,2136057090,9750,9770,9770,9750,6
|
|
20241216,113200,2135998570,9760,9760,9760,9760,120
|
|
20241216,113100,2134827370,9760,9760,9770,9760,138
|
|
20241216,113000,2133480460,9750,9760,9760,9750,132
|
|
20241216,112900,2132193440,9760,9770,9770,9760,635
|
|
20241216,112800,2125993760,9770,9770,9770,9770,25
|
|
20241216,112700,2125749510,9760,9740,9760,9740,249
|
|
20241216,112600,2123320720,9740,9750,9750,9740,7
|
|
20241216,112500,2123252510,9740,9720,9760,9720,308
|
|
20241216,112400,2120252490,9730,9720,9730,9710,742
|
|
20241216,112300,2113045850,9720,9720,9720,9720,0
|
|
20241216,112200,2113045850,9720,9730,9730,9720,1462
|
|
20241216,112100,2098834840,9730,9760,9760,9730,205
|
|
20241216,112000,2096839490,9770,9760,9770,9760,23
|
|
20241216,111900,2096614850,9740,9730,9770,9730,236
|
|
20241216,111800,2094314870,9730,9740,9770,9730,179
|
|
20241216,111700,2092568850,9740,9730,9740,9730,232
|
|
20241216,111600,2090310220,9730,9720,9730,9710,253
|
|
20241216,111500,2087851810,9740,9750,9750,9720,415
|
|
20241216,111400,2083813900,9760,9760,9760,9760,11
|
|
20241216,111300,2083706540,9750,9750,9750,9750,125
|
|
20241216,111200,2082487790,9750,9760,9760,9750,231
|
|
20241216,111100,2080233540,9760,9760,9760,9760,32
|
|
20241216,111000,2079921220,9760,9760,9760,9760,15
|
|
20241216,110900,2079774820,9770,9760,9770,9760,135
|
|
20241216,110800,2078457170,9760,9770,9770,9760,99
|
|
20241216,110700,2077490040,9780,9780,9780,9770,13
|
|
20241216,110600,2077362930,9780,9780,9780,9780,38
|
|
20241216,110500,2076991290,9780,9790,9790,9780,404
|
|
20241216,110400,2073037290,9780,9770,9780,9770,674
|
|
20241216,110300,2066446670,9770,9760,9770,9760,134
|
|
20241216,110200,2065137830,9770,9760,9770,9760,168
|
|
20241216,110100,2063498080,9760,9770,9770,9760,256
|
|
20241216,110000,2060997760,9770,9770,9770,9770,375
|
|
20241216,105900,2057334010,9760,9760,9760,9760,37
|
|
20241216,105800,2056972890,9770,9740,9770,9740,21
|
|
20241216,105700,2056767810,9740,9760,9770,9740,190
|
|
20241216,105600,2054914350,9740,9760,9760,9740,26
|
|
20241216,105500,2054660780,9760,9720,9760,9720,419
|
|
20241216,105400,2050577700,9720,9730,9730,9720,57
|
|
20241216,105300,2050023640,9730,9720,9730,9720,108
|
|
20241216,105200,2048973820,9710,9710,9710,9710,0
|
|
20241216,105100,2048973820,9710,9700,9710,9680,364
|
|
20241216,105000,2045439700,9680,9680,9700,9680,2523
|
|
20241216,104900,2021016730,9680,9670,9680,9660,900
|
|
20241216,104800,2012313430,9670,9700,9710,9670,2831
|
|
20241216,104700,1984882430,9710,9710,9710,9700,3133
|
|
20241216,104600,1954468570,9710,9720,9720,9710,735
|
|
20241216,104500,1947331710,9720,9720,9720,9720,2139
|
|
20241216,104400,1926540630,9720,9740,9740,9720,1355
|
|
20241216,104300,1913368700,9740,9730,9740,9720,732
|
|
20241216,104200,1906251060,9730,9730,9730,9730,100
|
|
20241216,104100,1905278060,9720,9750,9750,9720,3638
|
|
20241216,104000,1869877270,9750,9750,9750,9750,70
|
|
20241216,103900,1869194770,9750,9750,9750,9740,291
|
|
20241216,103800,1866358050,9750,9750,9750,9750,441
|
|
20241216,103700,1862058300,9760,9750,9760,9750,339
|
|
20241216,103600,1858752250,9750,9750,9750,9750,0
|
|
20241216,103500,1858752250,9750,9760,9760,9750,35
|
|
20241216,103400,1858410950,9750,9750,9750,9750,5
|
|
20241216,103300,1858362200,9750,9780,9780,9750,340
|
|
20241216,103200,1855042690,9780,9770,9780,9770,994
|
|
20241216,103100,1845329100,9780,9780,9780,9770,491
|
|
20241216,103000,1840528630,9770,9750,9770,9750,33
|
|
20241216,102900,1840206280,9750,9740,9750,9730,3970
|
|
20241216,102800,1801502130,9740,9750,9750,9740,9
|
|
20241216,102700,1801414460,9740,9760,9780,9740,1462
|
|
20241216,102600,1787133640,9750,9740,9760,9740,1219
|
|
20241216,102500,1775258660,9750,9750,9750,9750,55
|
|
20241216,102400,1774722410,9750,9770,9770,9750,472
|
|
20241216,102300,1770120180,9760,9760,9760,9760,30
|
|
20241216,102200,1769827380,9750,9750,9770,9750,1294
|
|
20241216,102100,1757210860,9750,9740,9750,9740,34
|
|
20241216,102000,1756879670,9750,9740,9750,9740,15
|
|
20241216,101900,1756733470,9740,9760,9760,9740,4152
|
|
20241216,101800,1716247140,9760,9770,9770,9760,947
|
|
20241216,101700,1706995410,9770,9770,9770,9770,40
|
|
20241216,101600,1706604610,9780,9790,9790,9780,247
|
|
20241216,101500,1704188900,9780,9780,9780,9780,314
|
|
20241216,101400,1701117980,9790,9800,9800,9790,2252
|
|
20241216,101300,1679056330,9800,9810,9810,9800,137
|
|
20241216,101200,1677713610,9800,9830,9830,9800,297
|
|
20241216,101100,1674801000,9830,9810,9830,9810,14
|
|
20241216,101000,1674663550,9800,9810,9810,9800,651
|
|
20241216,100900,1668283440,9810,9810,9810,9800,741
|
|
20241216,100800,1661014530,9800,9810,9810,9800,730
|
|
20241216,100700,1653858780,9810,9840,9840,9810,3763
|
|
20241216,100600,1616889680,9830,9840,9840,9830,356
|
|
20241216,100500,1613388060,9840,9840,9840,9820,366
|
|
20241216,100400,1609789760,9830,9830,9830,9820,235
|
|
20241216,100300,1607479750,9830,9820,9830,9820,492
|
|
20241216,100200,1602646160,9820,9830,9830,9820,260
|
|
20241216,100100,1600090430,9820,9830,9840,9820,693
|
|
20241216,100000,1593278550,9830,9840,9840,9830,308
|
|
20241216,095900,1590248710,9840,9840,9840,9830,67
|
|
20241216,095800,1589589580,9840,9850,9850,9830,149
|
|
20241216,095700,1588122740,9850,9850,9850,9850,335
|
|
20241216,095600,1584822990,9840,9830,9840,9830,234
|
|
20241216,095500,1582520730,9830,9840,9850,9830,4593
|
|
20241216,095400,1537330230,9850,9850,9900,9840,674
|
|
20241216,095300,1530683690,9850,9910,9910,9840,3524
|
|
20241216,095200,1495940640,9910,9890,9910,9860,2453
|
|
20241216,095100,1471662460,9880,9870,9910,9850,6576
|
|
20241216,095000,1406724300,9900,9900,9920,9880,5235
|
|
20241216,094900,1354892260,9890,9890,9900,9880,1244
|
|
20241216,094800,1342589460,9890,9900,9900,9880,281
|
|
20241216,094700,1339810560,9900,9880,9920,9880,8527
|
|
20241216,094600,1255439860,9880,9860,9880,9860,1897
|
|
20241216,094500,1236710370,9860,9840,9860,9830,6827
|
|
20241216,094400,1169492100,9840,9820,9840,9820,3053
|
|
20241216,094300,1139486550,9820,9800,9820,9800,330
|
|
20241216,094200,1136247020,9800,9810,9830,9800,2569
|
|
20241216,094100,1111031180,9800,9810,9810,9800,9
|
|
20241216,094000,1110942950,9810,9780,9810,9780,2379
|
|
20241216,093900,1087617540,9800,9760,9800,9760,1044
|
|
20241216,093800,1077403340,9780,9760,9780,9760,196
|
|
20241216,093700,1075487250,9760,9760,9760,9750,491
|
|
20241216,093600,1070695430,9760,9760,9770,9750,509
|
|
20241216,093500,1065728150,9770,9760,9770,9750,87
|
|
20241216,093400,1064879260,9760,9740,9760,9740,1308
|
|
20241216,093300,1052138410,9740,9740,9750,9730,3409
|
|
20241216,093200,1018940830,9740,9770,9770,9740,1352
|
|
20241216,093100,1005766500,9790,9770,9790,9760,140
|
|
20241216,093000,1004398920,9750,9760,9800,9750,12161
|
|
20241216,092900,885747480,9780,9790,9790,9780,1177
|
|
20241216,092800,874234040,9780,9790,9790,9780,772
|
|
20241216,092700,866679490,9800,9780,9810,9780,865
|
|
20241216,092600,858210440,9790,9780,9790,9780,2095
|
|
20241216,092500,837720640,9790,9800,9820,9790,2140
|
|
20241216,092400,816735090,9800,9800,9810,9760,310
|
|
20241216,092300,813700840,9800,9770,9800,9760,1371
|
|
20241216,092200,800292880,9780,9770,9780,9770,148
|
|
20241216,092100,798846910,9770,9770,9780,9760,725
|
|
20241216,092000,791765440,9770,9800,9810,9770,2559
|
|
20241216,091900,766724860,9800,9760,9800,9760,1190
|
|
20241216,091800,755068440,9760,9770,9780,9760,640
|
|
20241216,091700,748818930,9770,9780,9780,9750,2319
|
|
20241216,091600,726167130,9780,9800,9810,9780,3987
|
|
20241216,091500,687137040,9800,9840,9840,9800,6859
|
|
20241216,091400,619860550,9840,9840,9850,9840,708
|
|
20241216,091300,612893050,9830,9830,9840,9820,978
|
|
20241216,091200,603277320,9830,9850,9850,9810,2944
|
|
20241216,091100,574303980,9840,9830,9840,9820,3019
|
|
20241216,091000,544613050,9820,9840,9860,9780,9419
|
|
20241216,090900,452032590,9840,9790,9860,9760,14519
|
|
20241216,090800,309360810,9760,9750,9780,9750,2178
|
|
20241216,090700,288080240,9750,9730,9750,9730,615
|
|
20241216,090600,282090110,9730,9730,9740,9720,878
|
|
20241216,090500,273546010,9730,9700,9730,9700,4116
|
|
20241216,090400,233531940,9720,9730,9730,9700,7034
|
|
20241216,090300,165172380,9730,9760,9760,9720,3335
|
|
20241216,090200,132748740,9760,9800,9800,9730,1538
|
|
20241216,090100,117749160,9730,9780,9800,9710,5170
|
|
20241216,090000,67291850,9780,9710,9780,9710,6918
|