580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,183700,1184233335,3415,3415,3415,3415,902
|
|
20241210,183600,1184233335,3415,3415,3415,3415,0
|
|
20241210,183500,1184233335,3415,3415,3415,3415,0
|
|
20241210,183400,1184233335,3415,3415,3415,3415,0
|
|
20241210,183300,1184233335,3415,3415,3415,3415,0
|
|
20241210,183200,1184233335,3415,3415,3415,3415,0
|
|
20241210,183100,1184233335,3415,3415,3415,3415,0
|
|
20241210,183000,1184233335,3415,3415,3415,3415,0
|
|
20241210,182900,1184233335,3415,3415,3415,3415,0
|
|
20241210,182800,1184233335,3415,3415,3415,3415,0
|
|
20241210,182700,1184233335,3415,3415,3415,3415,0
|
|
20241210,182600,1184233335,3415,3415,3415,3415,0
|
|
20241210,182500,1184233335,3415,3415,3415,3415,0
|
|
20241210,182400,1184233335,3415,3415,3415,3415,0
|
|
20241210,182300,1184233335,3415,3415,3415,3415,0
|
|
20241210,182200,1184233335,3415,3415,3415,3415,0
|
|
20241210,182100,1184233335,3415,3415,3415,3415,0
|
|
20241210,182000,1184233335,3415,3415,3415,3415,0
|
|
20241210,181900,1184233335,3415,3415,3415,3415,0
|
|
20241210,181800,1184233335,3415,3415,3415,3415,0
|
|
20241210,181700,1184233335,3415,3415,3415,3415,0
|
|
20241210,181600,1184233335,3415,3415,3415,3415,0
|
|
20241210,181500,1184233335,3415,3415,3415,3415,0
|
|
20241210,181400,1184233335,3415,3415,3415,3415,0
|
|
20241210,181300,1184233335,3415,3415,3415,3415,0
|
|
20241210,181200,1184233335,3415,3415,3415,3415,0
|
|
20241210,181100,1184233335,3415,3415,3415,3415,0
|
|
20241210,181000,1184233335,3415,3415,3415,3415,0
|
|
20241210,180900,1184233335,3415,3415,3415,3415,0
|
|
20241210,180800,1184233335,3415,3415,3415,3415,0
|
|
20241210,180700,1184233335,3415,3415,3415,3415,902
|
|
20241210,180600,1184233335,3415,3415,3415,3415,0
|
|
20241210,180500,1184233335,3415,3415,3415,3415,0
|
|
20241210,180400,1184233335,3415,3415,3415,3415,0
|
|
20241210,180300,1184233335,3415,3415,3415,3415,0
|
|
20241210,180200,1184233335,3415,3415,3415,3415,0
|
|
20241210,180100,1184233335,3415,3415,3415,3415,0
|
|
20241210,180000,1184233335,3415,3415,3415,3415,0
|
|
20241210,175900,1184233335,3415,3415,3415,3415,0
|
|
20241210,175800,1184233335,3415,3415,3415,3415,0
|
|
20241210,175700,1184233335,3415,3415,3415,3415,0
|
|
20241210,175600,1184233335,3415,3415,3415,3415,0
|
|
20241210,175500,1184233335,3415,3415,3415,3415,0
|
|
20241210,175400,1184233335,3415,3415,3415,3415,0
|
|
20241210,175300,1184233335,3415,3415,3415,3415,0
|
|
20241210,175200,1184233335,3415,3415,3415,3415,0
|
|
20241210,175100,1184233335,3415,3415,3415,3415,0
|
|
20241210,175000,1184233335,3415,3415,3415,3415,0
|
|
20241210,174900,1184233335,3415,3415,3415,3415,0
|
|
20241210,174800,1184233335,3415,3415,3415,3415,0
|
|
20241210,174700,1184233335,3415,3415,3415,3415,0
|
|
20241210,174600,1184233335,3415,3415,3415,3415,0
|
|
20241210,174500,1184233335,3415,3415,3415,3415,0
|
|
20241210,174400,1184233335,3415,3415,3415,3415,0
|
|
20241210,174300,1184233335,3415,3415,3415,3415,0
|
|
20241210,174200,1184233335,3415,3415,3415,3415,0
|
|
20241210,174100,1184233335,3415,3415,3415,3415,0
|
|
20241210,174000,1184233335,3415,3415,3415,3415,0
|
|
20241210,173900,1184233335,3415,3415,3415,3415,0
|
|
20241210,173800,1184233335,3415,3415,3415,3415,0
|
|
20241210,173700,1184233335,3415,3415,3415,3415,902
|
|
20241210,173600,1184233335,3415,3415,3415,3415,0
|
|
20241210,173500,1184233335,3415,3415,3415,3415,0
|
|
20241210,173400,1184233335,3415,3415,3415,3415,0
|
|
20241210,173300,1184233335,3415,3415,3415,3415,0
|
|
20241210,173200,1184233335,3415,3415,3415,3415,0
|
|
20241210,173100,1184233335,3415,3415,3415,3415,0
|
|
20241210,173000,1184233335,3415,3415,3415,3415,0
|
|
20241210,172900,1184233335,3415,3415,3415,3415,0
|
|
20241210,172800,1184233335,3415,3415,3415,3415,0
|
|
20241210,172700,1184233335,3415,3415,3415,3415,0
|
|
20241210,172600,1184233335,3415,3415,3415,3415,0
|
|
20241210,172500,1184233335,3415,3415,3415,3415,0
|
|
20241210,172400,1184233335,3415,3415,3415,3415,0
|
|
20241210,172300,1184233335,3415,3415,3415,3415,0
|
|
20241210,172200,1184233335,3415,3415,3415,3415,0
|
|
20241210,172100,1184233335,3415,3415,3415,3415,0
|
|
20241210,172000,1184233335,3415,3415,3415,3415,0
|
|
20241210,171900,1184233335,3415,3415,3415,3415,0
|
|
20241210,171800,1184233335,3415,3415,3415,3415,0
|
|
20241210,171700,1184233335,3415,3415,3415,3415,0
|
|
20241210,171600,1184233335,3415,3415,3415,3415,0
|
|
20241210,171500,1184233335,3415,3415,3415,3415,0
|
|
20241210,171400,1184233335,3415,3415,3415,3415,0
|
|
20241210,171300,1184233335,3415,3415,3415,3415,0
|
|
20241210,171200,1184233335,3415,3415,3415,3415,0
|
|
20241210,171100,1184233335,3415,3415,3415,3415,0
|
|
20241210,171000,1184233335,3415,3415,3415,3415,0
|
|
20241210,170900,1184233335,3415,3415,3415,3415,0
|
|
20241210,170800,1184233335,3415,3415,3415,3415,0
|
|
20241210,170700,1184233335,3415,3415,3415,3415,902
|
|
20241210,170600,1184233335,3415,3415,3415,3415,0
|
|
20241210,170500,1184233335,3415,3415,3415,3415,0
|
|
20241210,170400,1184233335,3415,3415,3415,3415,0
|
|
20241210,170300,1184233335,3415,3415,3415,3415,0
|
|
20241210,170200,1184233335,3415,3415,3415,3415,0
|
|
20241210,170100,1184233335,3415,3415,3415,3415,0
|
|
20241210,170000,1184233335,3415,3415,3415,3415,0
|
|
20241210,165900,1184233335,3415,3415,3415,3415,0
|
|
20241210,165800,1184233335,3415,3415,3415,3415,0
|
|
20241210,165700,1184233335,3415,3415,3415,3415,0
|
|
20241210,165600,1184233335,3415,3415,3415,3415,0
|
|
20241210,165500,1184233335,3415,3415,3415,3415,0
|
|
20241210,165400,1184233335,3415,3415,3415,3415,0
|
|
20241210,165300,1184233335,3415,3415,3415,3415,0
|
|
20241210,165200,1184233335,3415,3415,3415,3415,0
|
|
20241210,165100,1184233335,3415,3415,3415,3415,0
|
|
20241210,165000,1184233335,3415,3415,3415,3415,0
|
|
20241210,164900,1184233335,3415,3415,3415,3415,0
|
|
20241210,164800,1184233335,3415,3415,3415,3415,0
|
|
20241210,164700,1184233335,3415,3415,3415,3415,0
|
|
20241210,164600,1184233335,3415,3415,3415,3415,0
|
|
20241210,164500,1184233335,3415,3415,3415,3415,0
|
|
20241210,164400,1184233335,3415,3415,3415,3415,0
|
|
20241210,164300,1184233335,3415,3415,3415,3415,0
|
|
20241210,164200,1184233335,3415,3415,3415,3415,0
|
|
20241210,164100,1184233335,3415,3415,3415,3415,0
|
|
20241210,164000,1184233335,3415,3415,3415,3415,0
|
|
20241210,163900,1184233335,3415,3415,3415,3415,0
|
|
20241210,163800,1184233335,3415,3415,3415,3415,0
|
|
20241210,163700,1184233335,3415,3415,3415,3415,902
|
|
20241210,163600,1184233335,3415,3415,3415,3415,0
|
|
20241210,163500,1184233335,3415,3415,3415,3415,0
|
|
20241210,163400,1184233335,3415,3415,3415,3415,0
|
|
20241210,163300,1184233335,3415,3415,3415,3415,0
|
|
20241210,163200,1184233335,3415,3415,3415,3415,0
|
|
20241210,163100,1184233335,3415,3415,3415,3415,0
|
|
20241210,163000,1184233335,3415,3415,3415,3415,0
|
|
20241210,162900,1184233335,3415,3415,3415,3415,0
|
|
20241210,162800,1184233335,3415,3415,3415,3415,0
|
|
20241210,162700,1184233335,3415,3415,3415,3415,0
|
|
20241210,162600,1184233335,3415,3415,3415,3415,0
|
|
20241210,162500,1184233335,3415,3415,3415,3415,0
|
|
20241210,162400,1184233335,3415,3415,3415,3415,0
|
|
20241210,162300,1184233335,3415,3415,3415,3415,0
|
|
20241210,162200,1184233335,3415,3415,3415,3415,0
|
|
20241210,162100,1184233335,3415,3415,3415,3415,0
|
|
20241210,162000,1184233335,3415,3415,3415,3415,0
|
|
20241210,161900,1184233335,3415,3415,3415,3415,0
|
|
20241210,161800,1184233335,3415,3415,3415,3415,0
|
|
20241210,161700,1184233335,3415,3415,3415,3415,0
|
|
20241210,161600,1184233335,3415,3415,3415,3415,0
|
|
20241210,161500,1184233335,3415,3415,3415,3415,0
|
|
20241210,161400,1184233335,3415,3415,3415,3415,0
|
|
20241210,161300,1184233335,3415,3415,3415,3415,0
|
|
20241210,161200,1184233335,3415,3415,3415,3415,0
|
|
20241210,161100,1184233335,3415,3415,3415,3415,0
|
|
20241210,161000,1184233335,3415,3415,3415,3415,0
|
|
20241210,160900,1184233335,3415,3415,3415,3415,0
|
|
20241210,160800,1184233335,3415,3415,3415,3415,0
|
|
20241210,160700,1184233335,3415,3415,3415,3415,902
|
|
20241210,160600,1184233335,3415,3415,3415,3415,0
|
|
20241210,160500,1184233335,3415,3415,3415,3415,0
|
|
20241210,160400,1184233335,3415,3415,3415,3415,0
|
|
20241210,160300,1184233335,3415,3415,3415,3415,0
|
|
20241210,160200,1184233335,3415,3415,3415,3415,0
|
|
20241210,160100,1184233335,3415,3415,3415,3415,0
|
|
20241210,160000,1184233335,3415,3415,3415,3415,0
|
|
20241210,155900,1184233335,3415,3415,3415,3415,0
|
|
20241210,155800,1184233335,3415,3415,3415,3415,0
|
|
20241210,155700,1184233335,3415,3415,3415,3415,0
|
|
20241210,155600,1184233335,3415,3415,3415,3415,0
|
|
20241210,155500,1184233335,3415,3415,3415,3415,0
|
|
20241210,155400,1184233335,3415,3415,3415,3415,0
|
|
20241210,155300,1184233335,3415,3415,3415,3415,0
|
|
20241210,155200,1184233335,3415,3415,3415,3415,0
|
|
20241210,155100,1184233335,3415,3415,3415,3415,0
|
|
20241210,155000,1184233335,3415,3415,3415,3415,0
|
|
20241210,154900,1184233335,3415,3415,3415,3415,0
|
|
20241210,154800,1184233335,3415,3415,3415,3415,0
|
|
20241210,154700,1184233335,3415,3415,3415,3415,0
|
|
20241210,154600,1184233335,3415,3415,3415,3415,0
|
|
20241210,154500,1184233335,3415,3415,3415,3415,0
|
|
20241210,154400,1184233335,3415,3415,3415,3415,0
|
|
20241210,154300,1184233335,3415,3415,3415,3415,0
|
|
20241210,154200,1184233335,3415,3415,3415,3415,0
|
|
20241210,154100,1184233335,3415,3415,3415,3415,0
|
|
20241210,154000,1184233335,3415,3415,3415,3415,0
|
|
20241210,153900,1184233335,3415,3415,3415,3415,0
|
|
20241210,153800,1184233335,3415,3415,3415,3415,0
|
|
20241210,153700,1184233335,3415,3415,3415,3415,902
|
|
20241210,153600,1184233335,3415,3415,3415,3415,0
|
|
20241210,153500,1184233335,3415,3415,3415,3415,0
|
|
20241210,153400,1184233335,3415,3415,3415,3415,0
|
|
20241210,153300,1184233335,3415,3415,3415,3415,0
|
|
20241210,153200,1184233335,3415,3415,3415,3415,0
|
|
20241210,153100,1184233335,3415,3415,3415,3415,0
|
|
20241210,153000,1184233335,3415,3415,3415,3415,902
|
|
20241210,152900,1181153005,3430,3430,3430,3430,0
|
|
20241210,152800,1181153005,3430,3430,3430,3430,0
|
|
20241210,152700,1181153005,3430,3430,3430,3430,0
|
|
20241210,152600,1181153005,3430,3430,3430,3430,0
|
|
20241210,152500,1181153005,3430,3430,3430,3430,0
|
|
20241210,152400,1181153005,3430,3430,3430,3430,0
|
|
20241210,152300,1181153005,3430,3430,3430,3430,0
|
|
20241210,152200,1181153005,3430,3430,3430,3430,0
|
|
20241210,152100,1181153005,3430,3430,3430,3430,0
|
|
20241210,152000,1181153005,3430,3430,3430,3430,0
|
|
20241210,151900,1181153005,3430,3425,3430,3425,5
|
|
20241210,151800,1181135875,3425,3440,3460,3425,300
|
|
20241210,151700,1180103960,3430,3430,3455,3430,86
|
|
20241210,151600,1179806975,3445,3420,3460,3420,1403
|
|
20241210,151500,1174985665,3430,3420,3430,3420,32
|
|
20241210,151400,1174875915,3410,3410,3410,3410,0
|
|
20241210,151300,1174875915,3410,3410,3410,3410,12
|
|
20241210,151200,1174834995,3410,3420,3420,3410,337
|
|
20241210,151100,1173683325,3420,3420,3420,3420,85
|
|
20241210,151000,1173392625,3420,3420,3425,3420,861
|
|
20241210,150900,1170447150,3440,3420,3440,3420,276
|
|
20241210,150800,1169498685,3435,3435,3435,3420,38
|
|
20241210,150700,1169368170,3435,3420,3435,3420,76
|
|
20241210,150600,1169107125,3435,3415,3440,3415,4
|
|
20241210,150500,1169093415,3415,3435,3440,3415,292
|
|
20241210,150400,1168089780,3440,3415,3440,3415,482
|
|
20241210,150300,1166438620,3415,3415,3415,3415,127
|
|
20241210,150200,1166004915,3410,3410,3410,3410,15
|
|
20241210,150100,1165953765,3415,3410,3415,3410,93
|
|
20241210,150000,1165636275,3410,3410,3410,3410,0
|
|
20241210,145900,1165636275,3410,3405,3410,3405,404
|
|
20241210,145800,1164260450,3405,3410,3410,3405,646
|
|
20241210,145700,1162060775,3405,3405,3405,3405,195
|
|
20241210,145600,1161396800,3410,3410,3410,3410,55
|
|
20241210,145500,1161209250,3410,3410,3410,3410,517
|
|
20241210,145400,1159446280,3415,3415,3415,3415,0
|
|
20241210,145300,1159446280,3415,3415,3415,3415,0
|
|
20241210,145200,1159446280,3415,3415,3415,3415,0
|
|
20241210,145100,1159446280,3415,3415,3415,3415,106
|
|
20241210,145000,1159084290,3415,3415,3415,3415,20
|
|
20241210,144900,1159015990,3415,3415,3415,3415,246
|
|
20241210,144800,1158175900,3410,3410,3410,3410,83
|
|
20241210,144700,1157892870,3415,3415,3415,3415,0
|
|
20241210,144600,1157892870,3415,3415,3415,3415,100
|
|
20241210,144500,1157551370,3415,3420,3420,3410,3523
|
|
20241210,144400,1145537070,3425,3430,3430,3420,261
|
|
20241210,144300,1144642665,3430,3430,3430,3430,200
|
|
20241210,144200,1143956665,3445,3440,3445,3435,569
|
|
20241210,144100,1141998485,3445,3445,3445,3440,1099
|
|
20241210,144000,1138217430,3445,3445,3445,3445,379
|
|
20241210,143900,1136911775,3450,3450,3450,3450,5
|
|
20241210,143800,1136894525,3450,3450,3450,3450,0
|
|
20241210,143700,1136894525,3450,3450,3450,3450,0
|
|
20241210,143600,1136894525,3450,3450,3450,3450,200
|
|
20241210,143500,1136204525,3450,3450,3450,3450,0
|
|
20241210,143400,1136204525,3450,3450,3450,3450,0
|
|
20241210,143300,1136204525,3450,3450,3450,3450,212
|
|
20241210,143200,1135473125,3450,3450,3450,3450,10
|
|
20241210,143100,1135438625,3445,3445,3445,3445,400
|
|
20241210,143000,1134060625,3445,3445,3445,3445,1000
|
|
20241210,142900,1130615625,3445,3445,3445,3445,0
|
|
20241210,142800,1130615625,3445,3445,3445,3445,600
|
|
20241210,142700,1128548625,3445,3445,3445,3445,1816
|
|
20241210,142600,1122292505,3445,3445,3445,3445,0
|
|
20241210,142500,1122292505,3445,3445,3445,3445,805
|
|
20241210,142400,1119519280,3450,3450,3450,3450,0
|
|
20241210,142300,1119519280,3450,3450,3450,3450,384
|
|
20241210,142200,1118194480,3450,3450,3450,3450,0
|
|
20241210,142100,1118194480,3450,3450,3450,3450,91
|
|
20241210,142000,1117880530,3445,3445,3445,3445,0
|
|
20241210,141900,1117880530,3445,3445,3445,3445,0
|
|
20241210,141800,1117880530,3445,3445,3445,3445,93
|
|
20241210,141700,1117560145,3445,3445,3445,3445,30
|
|
20241210,141600,1117456795,3440,3440,3440,3440,0
|
|
20241210,141500,1117456795,3440,3440,3440,3440,0
|
|
20241210,141400,1117456795,3440,3440,3440,3440,10
|
|
20241210,141300,1117422395,3430,3430,3430,3430,0
|
|
20241210,141200,1117422395,3430,3430,3430,3430,291
|
|
20241210,141100,1116424265,3420,3430,3430,3395,3768
|
|
20241210,141000,1103588500,3440,3440,3440,3435,230
|
|
20241210,140900,1102797900,3440,3440,3440,3440,94
|
|
20241210,140800,1102474540,3440,3440,3440,3440,6
|
|
20241210,140700,1102453900,3440,3440,3440,3440,0
|
|
20241210,140600,1102453900,3440,3440,3440,3440,0
|
|
20241210,140500,1102453900,3440,3440,3440,3440,2
|
|
20241210,140400,1102447020,3440,3440,3440,3440,0
|
|
20241210,140300,1102447020,3440,3440,3440,3440,6
|
|
20241210,140200,1102426380,3440,3440,3460,3440,110
|
|
20241210,140100,1102046235,3440,3440,3440,3440,1
|
|
20241210,140000,1102042795,3440,3430,3440,3430,63
|
|
20241210,135900,1101826350,3410,3410,3410,3410,0
|
|
20241210,135800,1101826350,3410,3410,3410,3410,0
|
|
20241210,135700,1101826350,3410,3410,3410,3410,0
|
|
20241210,135600,1101826350,3410,3410,3410,3410,0
|
|
20241210,135500,1101826350,3410,3410,3410,3410,0
|
|
20241210,135400,1101826350,3410,3420,3425,3410,2199
|
|
20241210,135300,1094315305,3420,3415,3420,3415,1200
|
|
20241210,135200,1090216305,3425,3445,3445,3425,3183
|
|
20241210,135100,1079292690,3460,3460,3460,3460,1
|
|
20241210,135000,1079289230,3445,3445,3445,3445,355
|
|
20241210,134900,1078066255,3445,3445,3445,3445,0
|
|
20241210,134800,1078066255,3445,3445,3445,3445,0
|
|
20241210,134700,1078066255,3445,3445,3445,3445,0
|
|
20241210,134600,1078066255,3445,3445,3445,3445,1
|
|
20241210,134500,1078062810,3450,3455,3455,3450,1000
|
|
20241210,134400,1074612280,3455,3455,3455,3455,0
|
|
20241210,134300,1074612280,3455,3455,3455,3455,100
|
|
20241210,134200,1074266780,3455,3455,3455,3455,347
|
|
20241210,134100,1073067895,3450,3450,3450,3450,82
|
|
20241210,134000,1072784995,3455,3455,3455,3455,815
|
|
20241210,133900,1069969170,3460,3465,3465,3460,322
|
|
20241210,133800,1068854940,3470,3470,3470,3470,0
|
|
20241210,133700,1068854940,3470,3470,3470,3470,95
|
|
20241210,133600,1068525290,3465,3465,3465,3465,0
|
|
20241210,133500,1068525290,3465,3465,3470,3465,598
|
|
20241210,133400,1066450245,3460,3460,3460,3460,0
|
|
20241210,133300,1066450245,3460,3460,3460,3460,289
|
|
20241210,133200,1065450305,3450,3420,3450,3420,1271
|
|
20241210,133100,1061067645,3415,3415,3415,3415,0
|
|
20241210,133000,1061067645,3415,3415,3415,3415,0
|
|
20241210,132900,1061067645,3415,3415,3415,3415,3
|
|
20241210,132800,1061057400,3410,3410,3410,3410,455
|
|
20241210,132700,1059505850,3410,3410,3410,3410,46
|
|
20241210,132600,1059348990,3410,3410,3410,3410,0
|
|
20241210,132500,1059348990,3410,3410,3410,3410,0
|
|
20241210,132400,1059348990,3410,3410,3410,3410,4
|
|
20241210,132300,1059335350,3410,3410,3410,3410,1
|
|
20241210,132200,1059331940,3405,3405,3405,3400,165
|
|
20241210,132100,1058770890,3405,3405,3405,3405,3
|
|
20241210,132000,1058760675,3400,3400,3400,3400,0
|
|
20241210,131900,1058760675,3400,3400,3405,3400,318
|
|
20241210,131800,1057679415,3405,3405,3405,3405,0
|
|
20241210,131700,1057679415,3405,3405,3405,3405,0
|
|
20241210,131600,1057679415,3405,3405,3405,3405,5
|
|
20241210,131500,1057662390,3405,3400,3405,3400,102
|
|
20241210,131400,1057315580,3390,3390,3390,3390,0
|
|
20241210,131300,1057315580,3390,3390,3390,3390,70
|
|
20241210,131200,1057078280,3390,3380,3410,3375,1632
|
|
20241210,131100,1051548280,3390,3390,3395,3390,123
|
|
20241210,131000,1051131260,3390,3390,3390,3390,0
|
|
20241210,130900,1051131260,3390,3390,3390,3390,3
|
|
20241210,130800,1051121090,3375,3390,3390,3375,1517
|
|
20241210,130700,1045997170,3390,3380,3390,3375,1515
|
|
20241210,130600,1040876570,3385,3385,3385,3385,0
|
|
20241210,130500,1040876570,3385,3385,3385,3385,1
|
|
20241210,130400,1040873185,3380,3405,3405,3380,480
|
|
20241210,130300,1039245690,3405,3405,3405,3405,3
|
|
20241210,130200,1039235475,3400,3400,3400,3400,21
|
|
20241210,130100,1039164075,3400,3400,3400,3400,0
|
|
20241210,130000,1039164075,3400,3400,3400,3400,183
|
|
20241210,125900,1038541875,3390,3390,3390,3390,129
|
|
20241210,125800,1038104565,3385,3390,3390,3385,6
|
|
20241210,125700,1038084250,3425,3360,3425,3355,746
|
|
20241210,125600,1035558675,3360,3360,3360,3360,839
|
|
20241210,125500,1032739635,3350,3375,3395,3350,1119
|
|
20241210,125400,1028972195,3375,3385,3385,3355,3341
|
|
20241210,125300,1017735785,3390,3395,3395,3385,23
|
|
20241210,125200,1017657795,3400,3400,3400,3400,0
|
|
20241210,125100,1017657795,3400,3395,3400,3395,200
|
|
20241210,125000,1016977990,3385,3385,3385,3385,31
|
|
20241210,124900,1016873055,3385,3390,3390,3385,35
|
|
20241210,124800,1016754455,3395,3370,3395,3370,800
|
|
20241210,124700,1014050885,3380,3400,3400,3380,1061
|
|
20241210,124600,1010456275,3405,3405,3405,3405,0
|
|
20241210,124500,1010456275,3405,3405,3405,3405,0
|
|
20241210,124400,1010456275,3405,3395,3405,3390,403
|
|
20241210,124300,1009089430,3390,3395,3410,3390,35
|
|
20241210,124200,1008970315,3370,3415,3445,3370,2054
|
|
20241210,124100,1001999245,3415,3415,3415,3415,14
|
|
20241210,124000,1001951435,3415,3415,3415,3415,53
|
|
20241210,123900,1001770440,3445,3445,3445,3445,0
|
|
20241210,123800,1001770440,3445,3415,3445,3400,466
|
|
20241210,123700,1000182130,3415,3415,3415,3415,0
|
|
20241210,123600,1000182130,3415,3425,3425,3410,3671
|
|
20241210,123500,987656040,3430,3440,3440,3425,2110
|
|
20241210,123400,980418415,3445,3455,3455,3440,2029
|
|
20241210,123300,973425060,3460,3460,3460,3460,13
|
|
20241210,123200,973380080,3460,3465,3480,3460,63
|
|
20241210,123100,973162025,3460,3475,3475,3460,1444
|
|
20241210,123000,968153400,3480,3485,3485,3480,163
|
|
20241210,122900,967585615,3490,3490,3495,3490,11
|
|
20241210,122800,967547205,3490,3485,3490,3485,287
|
|
20241210,122700,966545580,3495,3495,3495,3485,278
|
|
20241210,122600,965574085,3495,3485,3495,3485,10
|
|
20241210,122500,965539145,3495,3495,3495,3495,29
|
|
20241210,122400,965437790,3480,3495,3495,3480,663
|
|
20241210,122300,963125375,3500,3510,3510,3500,4154
|
|
20241210,122200,948578165,3515,3515,3515,3515,111
|
|
20241210,122100,948188000,3515,3520,3520,3515,4900
|
|
20241210,122000,930964445,3520,3545,3545,3520,1002
|
|
20241210,121900,927437350,3530,3525,3550,3520,203
|
|
20241210,121800,926720905,3525,3535,3550,3525,267
|
|
20241210,121700,925776815,3550,3555,3555,3535,169
|
|
20241210,121600,925179255,3535,3555,3555,3525,406
|
|
20241210,121500,923746420,3585,3530,3590,3530,237
|
|
20241210,121400,922900105,3545,3530,3545,3530,4633
|
|
20241210,121300,906545330,3530,3530,3530,3530,744
|
|
20241210,121200,903919010,3530,3525,3530,3525,403
|
|
20241210,121100,902496470,3525,3535,3535,3525,3098
|
|
20241210,121000,891553850,3540,3545,3550,3535,523
|
|
20241210,120900,889703500,3540,3535,3540,3535,1175
|
|
20241210,120800,885549870,3535,3540,3540,3535,410
|
|
20241210,120700,884099905,3545,3545,3545,3545,27
|
|
20241210,120600,884004190,3550,3555,3555,3550,368
|
|
20241210,120500,882697610,3555,3555,3555,3555,0
|
|
20241210,120400,882697610,3555,3550,3555,3550,344
|
|
20241210,120300,881475880,3550,3550,3550,3550,50
|
|
20241210,120200,881298380,3550,3550,3550,3550,1
|
|
20241210,120100,881294830,3550,3555,3555,3550,23
|
|
20241210,120000,881213100,3555,3560,3575,3555,11
|
|
20241210,115900,881173920,3575,3560,3575,3560,21
|
|
20241210,115800,881099055,3575,3575,3575,3575,1
|
|
20241210,115700,881095480,3560,3560,3575,3560,740
|
|
20241210,115600,878459930,3560,3560,3560,3560,30
|
|
20241210,115500,878353130,3560,3560,3560,3560,33
|
|
20241210,115400,878235650,3560,3560,3560,3560,11
|
|
20241210,115300,878196490,3565,3590,3590,3565,351
|
|
20241210,115200,876944900,3595,3550,3595,3540,1026
|
|
20241210,115100,873283700,3535,3550,3555,3535,541
|
|
20241210,115000,871366910,3555,3560,3560,3555,1197
|
|
20241210,114900,867106775,3565,3565,3565,3565,0
|
|
20241210,114800,867106775,3565,3565,3565,3565,1503
|
|
20241210,114700,861748580,3565,3570,3585,3565,3073
|
|
20241210,114600,850787730,3575,3575,3575,3575,0
|
|
20241210,114500,850787730,3575,3575,3575,3575,728
|
|
20241210,114400,848185130,3575,3580,3580,3575,527
|
|
20241210,114300,846300605,3580,3580,3580,3580,0
|
|
20241210,114200,846300605,3580,3580,3580,3580,910
|
|
20241210,114100,843042805,3580,3590,3590,3580,400
|
|
20241210,114000,841606815,3595,3595,3595,3595,0
|
|
20241210,113900,841606815,3595,3590,3595,3590,103
|
|
20241210,113800,841236535,3595,3595,3595,3595,0
|
|
20241210,113700,841236535,3595,3590,3595,3580,29502
|
|
20241210,113600,735325895,3590,3580,3595,3580,2452
|
|
20241210,113500,726520830,3585,3580,3585,3580,51
|
|
20241210,113400,726338000,3590,3580,3590,3580,268
|
|
20241210,113300,725375910,3565,3575,3585,3565,272
|
|
20241210,113200,724402770,3570,3570,3570,3565,10
|
|
20241210,113100,724367105,3560,3560,3560,3560,0
|
|
20241210,113000,724367105,3560,3565,3565,3560,508
|
|
20241210,112900,722558495,3585,3585,3585,3585,0
|
|
20241210,112800,722558495,3585,3575,3590,3575,63
|
|
20241210,112700,722332350,3590,3590,3590,3590,0
|
|
20241210,112600,722332350,3590,3585,3590,3570,14
|
|
20241210,112500,722282135,3570,3535,3595,3535,366
|
|
20241210,112400,720977705,3535,3535,3535,3535,100
|
|
20241210,112300,720624205,3535,3540,3540,3535,701
|
|
20241210,112200,718143670,3535,3535,3535,3535,130
|
|
20241210,112100,717684120,3550,3545,3550,3545,292
|
|
20241210,112000,716647570,3540,3545,3545,3540,173
|
|
20241210,111900,716034840,3545,3545,3545,3545,12
|
|
20241210,111800,715992300,3545,3560,3560,3545,4488
|
|
20241210,111700,700040570,3575,3570,3575,3560,30
|
|
20241210,111600,699933545,3575,3575,3575,3575,0
|
|
20241210,111500,699933545,3575,3570,3575,3570,48
|
|
20241210,111400,699761950,3575,3570,3575,3570,5
|
|
20241210,111300,699744095,3575,3560,3575,3560,10
|
|
20241210,111200,699708380,3555,3555,3555,3555,0
|
|
20241210,111100,699708380,3555,3555,3555,3555,282
|
|
20241210,111000,698705870,3550,3560,3560,3545,7001
|
|
20241210,110900,673841240,3560,3560,3560,3560,206
|
|
20241210,110800,673107880,3560,3565,3565,3560,69
|
|
20241210,110700,672861955,3570,3580,3580,3570,1597
|
|
20241210,110600,667153285,3580,3585,3585,3580,400
|
|
20241210,110500,665719440,3585,3590,3590,3585,141
|
|
20241210,110400,665213650,3590,3585,3590,3585,326
|
|
20241210,110300,664044925,3585,3595,3595,3585,510
|
|
20241210,110200,662214020,3595,3595,3610,3590,940
|
|
20241210,110100,658834340,3610,3610,3615,3605,2182
|
|
20241210,110000,650957310,3605,3595,3605,3595,428
|
|
20241210,105900,649415840,3595,3605,3605,3595,1094
|
|
20241210,105800,645477850,3605,3585,3630,3585,12243
|
|
20241210,105700,601220190,3570,3575,3595,3570,79
|
|
20241210,105600,600937455,3585,3545,3600,3545,2547
|
|
20241210,105500,591870825,3555,3545,3555,3535,1036
|
|
20241210,105400,588203495,3555,3580,3580,3550,6825
|
|
20241210,105300,563950665,3580,3600,3605,3570,5185
|
|
20241210,105200,545408645,3600,3610,3615,3600,1280
|
|
20241210,105100,540791390,3610,3595,3630,3595,11202
|
|
20241210,105000,500360525,3600,3595,3600,3570,9154
|
|
20241210,104900,467485605,3595,3595,3600,3580,1821
|
|
20241210,104800,460949085,3600,3585,3600,3585,18235
|
|
20241210,104700,395342495,3580,3575,3585,3565,2288
|
|
20241210,104600,387159690,3580,3590,3600,3580,8803
|
|
20241210,104500,355554435,3585,3535,3585,3535,19337
|
|
20241210,104400,286723045,3530,3530,3530,3510,1506
|
|
20241210,104300,281408450,3530,3505,3530,3500,7427
|
|
20241210,104200,255284710,3510,3515,3515,3510,1046
|
|
20241210,104100,251613025,3525,3525,3525,3525,0
|
|
20241210,104000,251613025,3525,3525,3525,3525,0
|
|
20241210,103900,251613025,3525,3515,3525,3515,700
|
|
20241210,103800,249147525,3515,3520,3520,3510,2555
|
|
20241210,103700,240157810,3535,3535,3535,3535,1
|
|
20241210,103600,240154275,3535,3530,3535,3530,1868
|
|
20241210,103500,233555895,3535,3535,3535,3535,0
|
|
20241210,103400,233555895,3535,3520,3535,3520,31
|
|
20241210,103300,233446520,3520,3515,3520,3515,538
|
|
20241210,103200,231553275,3515,3510,3515,3510,1285
|
|
20241210,103100,227042650,3500,3500,3500,3500,42
|
|
20241210,103000,226895650,3510,3505,3510,3505,400
|
|
20241210,102900,225492150,3505,3505,3505,3505,100
|
|
20241210,102800,225141650,3485,3485,3485,3485,166
|
|
20241210,102700,224563140,3485,3505,3505,3485,411
|
|
20241210,102600,223126915,3505,3520,3520,3505,1243
|
|
20241210,102500,218769095,3545,3525,3545,3525,979
|
|
20241210,102400,215305760,3525,3505,3545,3490,1458
|
|
20241210,102300,210163120,3495,3495,3495,3495,296
|
|
20241210,102200,209128600,3495,3505,3505,3495,213
|
|
20241210,102100,208382625,3500,3515,3515,3500,2203
|
|
20241210,102000,200669145,3520,3510,3530,3510,3062
|
|
20241210,101900,189892910,3505,3490,3505,3490,7515
|
|
20241210,101800,163588830,3490,3485,3500,3485,1599
|
|
20241210,101700,158005765,3485,3475,3485,3475,491
|
|
20241210,101600,156296650,3475,3475,3475,3475,0
|
|
20241210,101500,156296650,3475,3485,3485,3475,177
|
|
20241210,101400,155680255,3485,3485,3485,3470,233
|
|
20241210,101300,154868280,3465,3475,3485,3465,887
|
|
20241210,101200,151785310,3475,3465,3475,3465,322
|
|
20241210,101100,150666380,3475,3470,3475,3470,1304
|
|
20241210,101000,146140640,3470,3465,3470,3465,408
|
|
20241210,100900,144725475,3450,3460,3470,3450,2894
|
|
20241210,100800,134690315,3470,3460,3470,3460,15
|
|
20241210,100700,134638295,3465,3465,3465,3465,0
|
|
20241210,100600,134638295,3465,3460,3465,3460,518
|
|
20241210,100500,132844570,3455,3440,3455,3440,1668
|
|
20241210,100400,127089880,3445,3445,3445,3445,0
|
|
20241210,100300,127089880,3445,3445,3445,3445,1
|
|
20241210,100200,127086435,3445,3445,3445,3445,451
|
|
20241210,100100,125532740,3445,3445,3445,3445,0
|
|
20241210,100000,125532740,3445,3445,3445,3445,724
|
|
20241210,095900,123038560,3440,3440,3460,3440,207
|
|
20241210,095800,122325430,3440,3440,3440,3440,1
|
|
20241210,095700,122321990,3460,3460,3460,3460,0
|
|
20241210,095600,122321990,3460,3445,3460,3445,339
|
|
20241210,095500,121154105,3445,3435,3445,3435,865
|
|
20241210,095400,118179920,3435,3460,3460,3435,145
|
|
20241210,095300,117680510,3440,3465,3465,3440,60
|
|
20241210,095200,117473980,3445,3445,3445,3435,598
|
|
20241210,095100,115417255,3455,3455,3455,3455,502
|
|
20241210,095000,113682845,3440,3455,3470,3440,1324
|
|
20241210,094900,109116995,3450,3450,3450,3450,769
|
|
20241210,094800,106463945,3455,3450,3455,3450,494
|
|
20241210,094700,104758815,3450,3450,3450,3450,3
|
|
20241210,094600,104748465,3450,3425,3450,3425,2763
|
|
20241210,094500,95242655,3430,3420,3430,3420,338
|
|
20241210,094400,94086685,3410,3420,3420,3410,40
|
|
20241210,094300,93949985,3430,3430,3430,3410,24
|
|
20241210,094200,93867705,3415,3410,3430,3410,12
|
|
20241210,094100,93826590,3425,3425,3425,3405,300
|
|
20241210,094000,92799170,3405,3415,3435,3400,3202
|
|
20241210,093900,81867090,3415,3415,3415,3415,486
|
|
20241210,093800,80207400,3415,3415,3415,3415,3
|
|
20241210,093700,80197155,3415,3415,3415,3415,10
|
|
20241210,093600,80163005,3410,3410,3410,3410,1
|
|
20241210,093500,80159595,3410,3405,3410,3405,3
|
|
20241210,093400,80149370,3415,3400,3415,3400,3008
|
|
20241210,093300,69922155,3400,3395,3400,3395,139
|
|
20241210,093200,69450240,3395,3395,3395,3395,94
|
|
20241210,093100,69131110,3400,3400,3400,3400,85
|
|
20241210,093000,68842110,3400,3400,3400,3400,358
|
|
20241210,092900,67624910,3400,3395,3400,3395,588
|
|
20241210,092800,65627250,3395,3400,3400,3395,85
|
|
20241210,092700,65338350,3405,3405,3405,3405,150
|
|
20241210,092600,64827600,3400,3400,3400,3400,1
|
|
20241210,092500,64824200,3410,3395,3415,3390,689
|
|
20241210,092400,62485010,3390,3390,3395,3390,6
|
|
20241210,092300,62464660,3390,3390,3390,3390,150
|
|
20241210,092200,61956160,3390,3395,3395,3390,408
|
|
20241210,092100,60572025,3395,3420,3420,3395,45
|
|
20241210,092000,60419075,3395,3415,3425,3395,649
|
|
20241210,091900,58200400,3395,3395,3395,3395,35
|
|
20241210,091800,58081575,3415,3400,3420,3390,636
|
|
20241210,091700,55912145,3390,3385,3415,3370,724
|
|
20241210,091600,53456535,3375,3370,3385,3370,6
|
|
20241210,091500,53436280,3370,3395,3400,3360,1383
|
|
20241210,091400,48779750,3385,3390,3400,3380,19
|
|
20241210,091300,48715340,3385,3380,3415,3365,351
|
|
20241210,091200,47528310,3380,3375,3380,3375,14
|
|
20241210,091100,47481025,3365,3360,3365,3360,20
|
|
20241210,091000,47413800,3360,3370,3370,3360,2079
|
|
20241210,090900,40427860,3370,3370,3370,3370,94
|
|
20241210,090800,40111080,3360,3355,3370,3355,1611
|
|
20241210,090700,34698820,3355,3355,3355,3355,675
|
|
20241210,090600,32434195,3345,3365,3365,3345,2416
|
|
20241210,090500,24342185,3390,3365,3390,3365,922
|
|
20241210,090400,21219175,3360,3340,3365,3340,1200
|
|
20241210,090300,17191255,3340,3360,3365,3340,2334
|
|
20241210,090200,9384870,3345,3345,3345,3345,244
|
|
20241210,090100,8568690,3365,3370,3370,3345,1050
|
|
20241210,090000,5043115,3350,3350,3355,3350,1505
|