634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,193100,1191638750,6060,6060,6060,6060,2421
|
|
20241224,193000,1191638750,6060,6060,6060,6060,0
|
|
20241224,192900,1191638750,6060,6060,6060,6060,0
|
|
20241224,192800,1191638750,6060,6060,6060,6060,0
|
|
20241224,192700,1191638750,6060,6060,6060,6060,0
|
|
20241224,192600,1191638750,6060,6060,6060,6060,0
|
|
20241224,192500,1191638750,6060,6060,6060,6060,0
|
|
20241224,192400,1191638750,6060,6060,6060,6060,0
|
|
20241224,192300,1191638750,6060,6060,6060,6060,0
|
|
20241224,192200,1191638750,6060,6060,6060,6060,0
|
|
20241224,192100,1191638750,6060,6060,6060,6060,0
|
|
20241224,192000,1191638750,6060,6060,6060,6060,0
|
|
20241224,191900,1191638750,6060,6060,6060,6060,0
|
|
20241224,191800,1191638750,6060,6060,6060,6060,0
|
|
20241224,191700,1191638750,6060,6060,6060,6060,0
|
|
20241224,191600,1191638750,6060,6060,6060,6060,0
|
|
20241224,191500,1191638750,6060,6060,6060,6060,0
|
|
20241224,191400,1191638750,6060,6060,6060,6060,0
|
|
20241224,191300,1191638750,6060,6060,6060,6060,0
|
|
20241224,191200,1191638750,6060,6060,6060,6060,0
|
|
20241224,191100,1191638750,6060,6060,6060,6060,0
|
|
20241224,191000,1191638750,6060,6060,6060,6060,0
|
|
20241224,190900,1191638750,6060,6060,6060,6060,0
|
|
20241224,190800,1191638750,6060,6060,6060,6060,0
|
|
20241224,190700,1191638750,6060,6060,6060,6060,0
|
|
20241224,190600,1191638750,6060,6060,6060,6060,0
|
|
20241224,190500,1191638750,6060,6060,6060,6060,0
|
|
20241224,190400,1191638750,6060,6060,6060,6060,0
|
|
20241224,190300,1191638750,6060,6060,6060,6060,0
|
|
20241224,190200,1191638750,6060,6060,6060,6060,0
|
|
20241224,190100,1191638750,6060,6060,6060,6060,2421
|
|
20241224,190000,1191638750,6060,6060,6060,6060,0
|
|
20241224,185900,1191638750,6060,6060,6060,6060,0
|
|
20241224,185800,1191638750,6060,6060,6060,6060,0
|
|
20241224,185700,1191638750,6060,6060,6060,6060,0
|
|
20241224,185600,1191638750,6060,6060,6060,6060,0
|
|
20241224,185500,1191638750,6060,6060,6060,6060,0
|
|
20241224,185400,1191638750,6060,6060,6060,6060,0
|
|
20241224,185300,1191638750,6060,6060,6060,6060,0
|
|
20241224,185200,1191638750,6060,6060,6060,6060,0
|
|
20241224,185100,1191638750,6060,6060,6060,6060,0
|
|
20241224,185000,1191638750,6060,6060,6060,6060,0
|
|
20241224,184900,1191638750,6060,6060,6060,6060,0
|
|
20241224,184800,1191638750,6060,6060,6060,6060,0
|
|
20241224,184700,1191638750,6060,6060,6060,6060,0
|
|
20241224,184600,1191638750,6060,6060,6060,6060,0
|
|
20241224,184500,1191638750,6060,6060,6060,6060,0
|
|
20241224,184400,1191638750,6060,6060,6060,6060,0
|
|
20241224,184300,1191638750,6060,6060,6060,6060,0
|
|
20241224,184200,1191638750,6060,6060,6060,6060,0
|
|
20241224,184100,1191638750,6060,6060,6060,6060,0
|
|
20241224,184000,1191638750,6060,6060,6060,6060,0
|
|
20241224,183900,1191638750,6060,6060,6060,6060,0
|
|
20241224,183800,1191638750,6060,6060,6060,6060,0
|
|
20241224,183700,1191638750,6060,6060,6060,6060,0
|
|
20241224,183600,1191638750,6060,6060,6060,6060,0
|
|
20241224,183500,1191638750,6060,6060,6060,6060,0
|
|
20241224,183400,1191638750,6060,6060,6060,6060,0
|
|
20241224,183300,1191638750,6060,6060,6060,6060,0
|
|
20241224,183200,1191638750,6060,6060,6060,6060,0
|
|
20241224,183100,1191638750,6060,6060,6060,6060,2421
|
|
20241224,183000,1191638750,6060,6060,6060,6060,0
|
|
20241224,182900,1191638750,6060,6060,6060,6060,0
|
|
20241224,182800,1191638750,6060,6060,6060,6060,0
|
|
20241224,182700,1191638750,6060,6060,6060,6060,0
|
|
20241224,182600,1191638750,6060,6060,6060,6060,0
|
|
20241224,182500,1191638750,6060,6060,6060,6060,0
|
|
20241224,182400,1191638750,6060,6060,6060,6060,0
|
|
20241224,182300,1191638750,6060,6060,6060,6060,0
|
|
20241224,182200,1191638750,6060,6060,6060,6060,0
|
|
20241224,182100,1191638750,6060,6060,6060,6060,0
|
|
20241224,182000,1191638750,6060,6060,6060,6060,0
|
|
20241224,181900,1191638750,6060,6060,6060,6060,0
|
|
20241224,181800,1191638750,6060,6060,6060,6060,0
|
|
20241224,181700,1191638750,6060,6060,6060,6060,0
|
|
20241224,181600,1191638750,6060,6060,6060,6060,0
|
|
20241224,181500,1191638750,6060,6060,6060,6060,0
|
|
20241224,181400,1191638750,6060,6060,6060,6060,0
|
|
20241224,181300,1191638750,6060,6060,6060,6060,0
|
|
20241224,181200,1191638750,6060,6060,6060,6060,0
|
|
20241224,181100,1191638750,6060,6060,6060,6060,0
|
|
20241224,181000,1191638750,6060,6060,6060,6060,0
|
|
20241224,180900,1191638750,6060,6060,6060,6060,0
|
|
20241224,180800,1191638750,6060,6060,6060,6060,0
|
|
20241224,180700,1191638750,6060,6060,6060,6060,0
|
|
20241224,180600,1191638750,6060,6060,6060,6060,0
|
|
20241224,180500,1191638750,6060,6060,6060,6060,0
|
|
20241224,180400,1191638750,6060,6060,6060,6060,0
|
|
20241224,180300,1191638750,6060,6060,6060,6060,0
|
|
20241224,180200,1191638750,6060,6060,6060,6060,0
|
|
20241224,180100,1191638750,6060,6060,6060,6060,2421
|
|
20241224,180000,1191638750,6060,6060,6060,6060,0
|
|
20241224,175900,1191638750,6060,6060,6060,6060,0
|
|
20241224,175800,1191638750,6060,6060,6060,6060,0
|
|
20241224,175700,1191638750,6060,6060,6060,6060,0
|
|
20241224,175600,1191638750,6060,6060,6060,6060,0
|
|
20241224,175500,1191638750,6060,6060,6060,6060,0
|
|
20241224,175400,1191638750,6060,6060,6060,6060,0
|
|
20241224,175300,1191638750,6060,6060,6060,6060,0
|
|
20241224,175200,1191638750,6060,6060,6060,6060,0
|
|
20241224,175100,1191638750,6060,6060,6060,6060,0
|
|
20241224,175000,1191638750,6060,6060,6060,6060,0
|
|
20241224,174900,1191638750,6060,6060,6060,6060,0
|
|
20241224,174800,1191638750,6060,6060,6060,6060,0
|
|
20241224,174700,1191638750,6060,6060,6060,6060,0
|
|
20241224,174600,1191638750,6060,6060,6060,6060,0
|
|
20241224,174500,1191638750,6060,6060,6060,6060,0
|
|
20241224,174400,1191638750,6060,6060,6060,6060,0
|
|
20241224,174300,1191638750,6060,6060,6060,6060,0
|
|
20241224,174200,1191638750,6060,6060,6060,6060,0
|
|
20241224,174100,1191638750,6060,6060,6060,6060,0
|
|
20241224,174000,1191638750,6060,6060,6060,6060,0
|
|
20241224,173900,1191638750,6060,6060,6060,6060,0
|
|
20241224,173800,1191638750,6060,6060,6060,6060,0
|
|
20241224,173700,1191638750,6060,6060,6060,6060,0
|
|
20241224,173600,1191638750,6060,6060,6060,6060,0
|
|
20241224,173500,1191638750,6060,6060,6060,6060,0
|
|
20241224,173400,1191638750,6060,6060,6060,6060,0
|
|
20241224,173300,1191638750,6060,6060,6060,6060,0
|
|
20241224,173200,1191638750,6060,6060,6060,6060,0
|
|
20241224,173100,1191638750,6060,6060,6060,6060,2421
|
|
20241224,173000,1191638750,6060,6060,6060,6060,0
|
|
20241224,172900,1191638750,6060,6060,6060,6060,0
|
|
20241224,172800,1191638750,6060,6060,6060,6060,0
|
|
20241224,172700,1191638750,6060,6060,6060,6060,0
|
|
20241224,172600,1191638750,6060,6060,6060,6060,0
|
|
20241224,172500,1191638750,6060,6060,6060,6060,0
|
|
20241224,172400,1191638750,6060,6060,6060,6060,0
|
|
20241224,172300,1191638750,6060,6060,6060,6060,0
|
|
20241224,172200,1191638750,6060,6060,6060,6060,0
|
|
20241224,172100,1191638750,6060,6060,6060,6060,0
|
|
20241224,172000,1191638750,6060,6060,6060,6060,0
|
|
20241224,171900,1191638750,6060,6060,6060,6060,0
|
|
20241224,171800,1191638750,6060,6060,6060,6060,0
|
|
20241224,171700,1191638750,6060,6060,6060,6060,0
|
|
20241224,171600,1191638750,6060,6060,6060,6060,0
|
|
20241224,171500,1191638750,6060,6060,6060,6060,0
|
|
20241224,171400,1191638750,6060,6060,6060,6060,0
|
|
20241224,171300,1191638750,6060,6060,6060,6060,0
|
|
20241224,171200,1191638750,6060,6060,6060,6060,0
|
|
20241224,171100,1191638750,6060,6060,6060,6060,0
|
|
20241224,171000,1191638750,6060,6060,6060,6060,0
|
|
20241224,170900,1191638750,6060,6060,6060,6060,0
|
|
20241224,170800,1191638750,6060,6060,6060,6060,0
|
|
20241224,170700,1191638750,6060,6060,6060,6060,0
|
|
20241224,170600,1191638750,6060,6060,6060,6060,0
|
|
20241224,170500,1191638750,6060,6060,6060,6060,0
|
|
20241224,170400,1191638750,6060,6060,6060,6060,0
|
|
20241224,170300,1191638750,6060,6060,6060,6060,0
|
|
20241224,170200,1191638750,6060,6060,6060,6060,0
|
|
20241224,170100,1191638750,6060,6060,6060,6060,2421
|
|
20241224,170000,1191638750,6060,6060,6060,6060,0
|
|
20241224,165900,1191638750,6060,6060,6060,6060,0
|
|
20241224,165800,1191638750,6060,6060,6060,6060,0
|
|
20241224,165700,1191638750,6060,6060,6060,6060,0
|
|
20241224,165600,1191638750,6060,6060,6060,6060,0
|
|
20241224,165500,1191638750,6060,6060,6060,6060,0
|
|
20241224,165400,1191638750,6060,6060,6060,6060,0
|
|
20241224,165300,1191638750,6060,6060,6060,6060,0
|
|
20241224,165200,1191638750,6060,6060,6060,6060,0
|
|
20241224,165100,1191638750,6060,6060,6060,6060,0
|
|
20241224,165000,1191638750,6060,6060,6060,6060,0
|
|
20241224,164900,1191638750,6060,6060,6060,6060,0
|
|
20241224,164800,1191638750,6060,6060,6060,6060,0
|
|
20241224,164700,1191638750,6060,6060,6060,6060,0
|
|
20241224,164600,1191638750,6060,6060,6060,6060,0
|
|
20241224,164500,1191638750,6060,6060,6060,6060,0
|
|
20241224,164400,1191638750,6060,6060,6060,6060,0
|
|
20241224,164300,1191638750,6060,6060,6060,6060,0
|
|
20241224,164200,1191638750,6060,6060,6060,6060,0
|
|
20241224,164100,1191638750,6060,6060,6060,6060,0
|
|
20241224,164000,1191638750,6060,6060,6060,6060,0
|
|
20241224,163900,1191638750,6060,6060,6060,6060,0
|
|
20241224,163800,1191638750,6060,6060,6060,6060,0
|
|
20241224,163700,1191638750,6060,6060,6060,6060,0
|
|
20241224,163600,1191638750,6060,6060,6060,6060,0
|
|
20241224,163500,1191638750,6060,6060,6060,6060,0
|
|
20241224,163400,1191638750,6060,6060,6060,6060,0
|
|
20241224,163300,1191638750,6060,6060,6060,6060,0
|
|
20241224,163200,1191638750,6060,6060,6060,6060,0
|
|
20241224,163100,1191638750,6060,6060,6060,6060,2421
|
|
20241224,163000,1191638750,6060,6060,6060,6060,0
|
|
20241224,162900,1191638750,6060,6060,6060,6060,0
|
|
20241224,162800,1191638750,6060,6060,6060,6060,0
|
|
20241224,162700,1191638750,6060,6060,6060,6060,0
|
|
20241224,162600,1191638750,6060,6060,6060,6060,0
|
|
20241224,162500,1191638750,6060,6060,6060,6060,0
|
|
20241224,162400,1191638750,6060,6060,6060,6060,0
|
|
20241224,162300,1191638750,6060,6060,6060,6060,0
|
|
20241224,162200,1191638750,6060,6060,6060,6060,0
|
|
20241224,162100,1191638750,6060,6060,6060,6060,0
|
|
20241224,162000,1191638750,6060,6060,6060,6060,0
|
|
20241224,161900,1191638750,6060,6060,6060,6060,0
|
|
20241224,161800,1191638750,6060,6060,6060,6060,0
|
|
20241224,161700,1191638750,6060,6060,6060,6060,0
|
|
20241224,161600,1191638750,6060,6060,6060,6060,0
|
|
20241224,161500,1191638750,6060,6060,6060,6060,0
|
|
20241224,161400,1191638750,6060,6060,6060,6060,0
|
|
20241224,161300,1191638750,6060,6060,6060,6060,0
|
|
20241224,161200,1191638750,6060,6060,6060,6060,0
|
|
20241224,161100,1191638750,6060,6060,6060,6060,0
|
|
20241224,161000,1191638750,6060,6060,6060,6060,0
|
|
20241224,160900,1191638750,6060,6060,6060,6060,0
|
|
20241224,160800,1191638750,6060,6060,6060,6060,0
|
|
20241224,160700,1191638750,6060,6060,6060,6060,0
|
|
20241224,160600,1191638750,6060,6060,6060,6060,0
|
|
20241224,160500,1191638750,6060,6060,6060,6060,0
|
|
20241224,160400,1191638750,6060,6060,6060,6060,0
|
|
20241224,160300,1191638750,6060,6060,6060,6060,0
|
|
20241224,160200,1191638750,6060,6060,6060,6060,0
|
|
20241224,160100,1191638750,6060,6060,6060,6060,2421
|
|
20241224,160000,1191638750,6060,6060,6060,6060,0
|
|
20241224,155900,1191638750,6060,6060,6060,6060,0
|
|
20241224,155800,1191638750,6060,6060,6060,6060,0
|
|
20241224,155700,1191638750,6060,6060,6060,6060,0
|
|
20241224,155600,1191638750,6060,6060,6060,6060,0
|
|
20241224,155500,1191638750,6060,6060,6060,6060,0
|
|
20241224,155400,1191638750,6060,6060,6060,6060,0
|
|
20241224,155300,1191638750,6060,6060,6060,6060,0
|
|
20241224,155200,1191638750,6060,6060,6060,6060,0
|
|
20241224,155100,1191638750,6060,6060,6060,6060,0
|
|
20241224,155000,1191638750,6060,6060,6060,6060,0
|
|
20241224,154900,1191638750,6060,6060,6060,6060,0
|
|
20241224,154800,1191638750,6060,6060,6060,6060,0
|
|
20241224,154700,1191638750,6060,6060,6060,6060,0
|
|
20241224,154600,1191638750,6060,6060,6060,6060,0
|
|
20241224,154500,1191638750,6060,6060,6060,6060,0
|
|
20241224,154400,1191638750,6060,6060,6060,6060,0
|
|
20241224,154300,1191638750,6060,6060,6060,6060,0
|
|
20241224,154200,1191638750,6060,6060,6060,6060,0
|
|
20241224,154100,1191638750,6060,6060,6060,6060,0
|
|
20241224,154000,1191638750,6060,6060,6060,6060,0
|
|
20241224,153900,1191638750,6060,6060,6060,6060,0
|
|
20241224,153800,1191638750,6060,6060,6060,6060,0
|
|
20241224,153700,1191638750,6060,6060,6060,6060,0
|
|
20241224,153600,1191638750,6060,6060,6060,6060,0
|
|
20241224,153500,1191638750,6060,6060,6060,6060,0
|
|
20241224,153400,1191638750,6060,6060,6060,6060,0
|
|
20241224,153300,1191638750,6060,6060,6060,6060,0
|
|
20241224,153200,1191638750,6060,6060,6060,6060,0
|
|
20241224,153100,1191638750,6060,6060,6060,6060,2421
|
|
20241224,153000,1191638750,6060,6060,6060,6060,2421
|
|
20241224,152900,1176967490,6070,6070,6070,6070,0
|
|
20241224,152800,1176967490,6070,6070,6070,6070,0
|
|
20241224,152700,1176967490,6070,6070,6070,6070,0
|
|
20241224,152600,1176967490,6070,6070,6070,6070,0
|
|
20241224,152500,1176967490,6070,6070,6070,6070,0
|
|
20241224,152400,1176967490,6070,6070,6070,6070,0
|
|
20241224,152300,1176967490,6070,6070,6070,6070,0
|
|
20241224,152200,1176967490,6070,6070,6070,6070,0
|
|
20241224,152100,1176967490,6070,6070,6070,6070,0
|
|
20241224,152000,1176967490,6070,6070,6070,6070,0
|
|
20241224,151900,1176967490,6070,6070,6070,6070,185
|
|
20241224,151800,1175844540,6070,6070,6070,6070,406
|
|
20241224,151700,1173380120,6070,6070,6070,6060,1063
|
|
20241224,151600,1166929300,6060,6060,6060,6060,615
|
|
20241224,151500,1163202400,6080,6080,6080,6080,0
|
|
20241224,151400,1163202400,6080,6080,6080,6080,400
|
|
20241224,151300,1160770400,6070,6070,6070,6060,642
|
|
20241224,151200,1156876840,6060,6060,6070,6060,436
|
|
20241224,151100,1154232620,6070,6060,6070,6060,252
|
|
20241224,151000,1152705460,6060,6060,6060,6060,101
|
|
20241224,150900,1152093400,6060,6080,6080,6060,895
|
|
20241224,150800,1146665310,6080,6090,6090,6080,487
|
|
20241224,150700,1143704180,6090,6090,6090,6090,1
|
|
20241224,150600,1143698090,6090,6090,6090,6090,0
|
|
20241224,150500,1143698090,6090,6090,6090,6090,281
|
|
20241224,150400,1141986800,6090,6090,6090,6090,300
|
|
20241224,150300,1140159800,6090,6090,6090,6090,0
|
|
20241224,150200,1140159800,6090,6090,6090,6090,110
|
|
20241224,150100,1139489900,6080,6080,6080,6080,193
|
|
20241224,150000,1138316460,6080,6080,6080,6080,392
|
|
20241224,145900,1135933100,6090,6090,6090,6090,10
|
|
20241224,145800,1135872200,6090,6090,6090,6090,200
|
|
20241224,145700,1134654200,6090,6090,6090,6090,600
|
|
20241224,145600,1131000200,6080,6080,6080,6080,0
|
|
20241224,145500,1131000200,6080,6080,6080,6080,50
|
|
20241224,145400,1130696200,6090,6080,6090,6080,43
|
|
20241224,145300,1130434750,6090,6090,6090,6090,366
|
|
20241224,145200,1128205810,6090,6100,6100,6090,1269
|
|
20241224,145100,1120467540,6100,6100,6100,6100,541
|
|
20241224,145000,1117167440,6100,6100,6100,6100,160
|
|
20241224,144900,1116191440,6100,6100,6100,6100,340
|
|
20241224,144800,1114117440,6100,6100,6100,6100,0
|
|
20241224,144700,1114117440,6100,6100,6100,6100,20
|
|
20241224,144600,1113995440,6090,6080,6090,6080,2429
|
|
20241224,144500,1099226360,6080,6070,6080,6060,2297
|
|
20241224,144400,1085278290,6070,6070,6070,6070,11
|
|
20241224,144300,1085211520,6080,6080,6080,6060,2002
|
|
20241224,144200,1073039390,6080,6070,6080,6070,261
|
|
20241224,144100,1071453010,6070,6060,6070,6050,1458
|
|
20241224,144000,1062626870,6060,6050,6060,6050,113
|
|
20241224,143900,1061942290,6050,6070,6070,6050,2406
|
|
20241224,143800,1047362620,6080,6080,6080,6080,1
|
|
20241224,143700,1047356540,6080,6080,6080,6080,0
|
|
20241224,143600,1047356540,6080,6080,6080,6080,856
|
|
20241224,143500,1042152060,6080,6070,6080,6070,1051
|
|
20241224,143400,1035762490,6070,6070,6070,6070,435
|
|
20241224,143300,1033122040,6070,6080,6080,6070,759
|
|
20241224,143200,1028514690,6070,6070,6070,6070,162
|
|
20241224,143100,1027531350,6080,6090,6090,6080,683
|
|
20241224,143000,1023372530,6090,6090,6090,6090,123
|
|
20241224,142900,1022623460,6100,6100,6100,6100,7
|
|
20241224,142800,1022580760,6100,6100,6100,6100,8
|
|
20241224,142700,1022531960,6110,6110,6110,6110,0
|
|
20241224,142600,1022531960,6110,6110,6110,6110,49
|
|
20241224,142500,1022232570,6090,6090,6090,6090,0
|
|
20241224,142400,1022232570,6090,6090,6090,6090,1
|
|
20241224,142300,1022226480,6110,6090,6110,6090,123
|
|
20241224,142200,1021477010,6090,6090,6090,6090,50
|
|
20241224,142100,1021172510,6090,6090,6090,6090,0
|
|
20241224,142000,1021172510,6090,6100,6100,6090,519
|
|
20241224,141900,1018006850,6090,6090,6090,6090,24
|
|
20241224,141800,1017860690,6090,6090,6090,6090,5
|
|
20241224,141700,1017830240,6090,6090,6090,6090,28
|
|
20241224,141600,1017659720,6110,6110,6110,6110,730
|
|
20241224,141500,1013199420,6110,6090,6110,6080,1616
|
|
20241224,141400,1003340930,6090,6100,6100,6090,478
|
|
20241224,141300,1000426530,6100,6110,6110,6100,415
|
|
20241224,141200,997891620,6110,6110,6110,6110,141
|
|
20241224,141100,997030110,6110,6110,6110,6110,859
|
|
20241224,141000,991781620,6100,6100,6100,6100,496
|
|
20241224,140900,988756020,6100,6100,6110,6100,250
|
|
20241224,140800,987230620,6100,6110,6110,6100,13
|
|
20241224,140700,987151210,6110,6110,6110,6110,45
|
|
20241224,140600,986876260,6110,6110,6110,6110,50
|
|
20241224,140500,986570760,6110,6110,6110,6110,0
|
|
20241224,140400,986570760,6110,6110,6110,6110,92
|
|
20241224,140300,986008640,6110,6110,6110,6110,209
|
|
20241224,140200,984731650,6110,6110,6110,6110,3000
|
|
20241224,140100,966401650,6100,6100,6100,6100,0
|
|
20241224,140000,966401650,6100,6100,6100,6100,578
|
|
20241224,135900,962875850,6100,6100,6100,6100,124
|
|
20241224,135800,962119450,6100,6100,6100,6100,44
|
|
20241224,135700,961851050,6100,6100,6100,6100,0
|
|
20241224,135600,961851050,6100,6100,6100,6100,0
|
|
20241224,135500,961851050,6100,6100,6100,6100,0
|
|
20241224,135400,961851050,6100,6100,6100,6100,0
|
|
20241224,135300,961851050,6100,6100,6100,6100,1050
|
|
20241224,135200,955446050,6110,6110,6110,6110,0
|
|
20241224,135100,955446050,6110,6110,6110,6110,1
|
|
20241224,135000,955439940,6100,6100,6100,6100,10
|
|
20241224,134900,955378940,6100,6100,6100,6100,1000
|
|
20241224,134800,949278940,6100,6100,6100,6100,1
|
|
20241224,134700,949272840,6130,6110,6130,6110,308
|
|
20241224,134600,947390940,6110,6120,6120,6110,510
|
|
20241224,134500,944274740,6120,6120,6120,6120,1
|
|
20241224,134400,944268620,6130,6130,6130,6130,0
|
|
20241224,134300,944268620,6130,6130,6130,6130,51
|
|
20241224,134200,943955990,6130,6130,6130,6130,150
|
|
20241224,134100,943036490,6130,6130,6130,6130,185
|
|
20241224,134000,941902440,6130,6130,6130,6130,40
|
|
20241224,133900,941657240,6130,6130,6130,6130,11
|
|
20241224,133800,941589810,6130,6130,6130,6130,56
|
|
20241224,133700,941246530,6130,6130,6130,6130,351
|
|
20241224,133600,939094900,6130,6130,6130,6130,400
|
|
20241224,133500,936642900,6130,6130,6130,6130,724
|
|
20241224,133400,932204780,6130,6130,6130,6110,122
|
|
20241224,133300,931457120,6130,6120,6130,6120,239
|
|
20241224,133200,929994050,6120,6120,6120,6120,100
|
|
20241224,133100,929382050,6120,6120,6120,6120,327
|
|
20241224,133000,927380810,6120,6120,6120,6120,109
|
|
20241224,132900,926713730,6120,6120,6120,6120,67
|
|
20241224,132800,926303690,6130,6120,6130,6120,466
|
|
20241224,132700,923451760,6110,6120,6120,6110,410
|
|
20241224,132600,920945650,6120,6120,6120,6120,2
|
|
20241224,132500,920933410,6120,6110,6120,6110,604
|
|
20241224,132400,917242960,6110,6110,6110,6110,1
|
|
20241224,132300,917236850,6080,6080,6080,6080,0
|
|
20241224,132200,917236850,6080,6100,6100,6080,1070
|
|
20241224,132100,910719300,6100,6100,6100,6100,136
|
|
20241224,132000,909889700,6100,6100,6100,6100,41
|
|
20241224,131900,909639600,6100,6100,6100,6100,6
|
|
20241224,131800,909603000,6100,6100,6100,6100,45
|
|
20241224,131700,909328500,6100,6100,6100,6100,8
|
|
20241224,131600,909279700,6100,6100,6100,6100,308
|
|
20241224,131500,907400900,6100,6100,6100,6100,1
|
|
20241224,131400,907394800,6100,6100,6100,6100,100
|
|
20241224,131300,906784800,6110,6110,6110,6110,0
|
|
20241224,131200,906784800,6110,6110,6110,6110,3
|
|
20241224,131100,906766470,6110,6110,6110,6110,0
|
|
20241224,131000,906766470,6110,6110,6110,6110,0
|
|
20241224,130900,906766470,6110,6110,6110,6110,0
|
|
20241224,130800,906766470,6110,6110,6110,6110,0
|
|
20241224,130700,906766470,6110,6110,6110,6110,146
|
|
20241224,130600,905874410,6110,6110,6110,6110,51
|
|
20241224,130500,905562800,6100,6090,6100,6080,860
|
|
20241224,130400,900318810,6090,6090,6090,6090,0
|
|
20241224,130300,900318810,6090,6090,6090,6090,0
|
|
20241224,130200,900318810,6090,6080,6090,6080,1582
|
|
20241224,130100,890684930,6070,6090,6090,6070,106
|
|
20241224,130000,890041440,6080,6090,6090,6080,3923
|
|
20241224,125900,866179400,6090,6090,6090,6080,128
|
|
20241224,125800,865400550,6090,6090,6090,6070,156
|
|
20241224,125700,864453090,6060,6060,6060,6060,5
|
|
20241224,125600,864422790,6090,6090,6090,6090,0
|
|
20241224,125500,864422790,6090,6090,6090,6090,141
|
|
20241224,125400,863564100,6090,6090,6090,6050,4356
|
|
20241224,125300,837119760,6090,6090,6090,6090,0
|
|
20241224,125200,837119760,6090,6090,6090,6090,0
|
|
20241224,125100,837119760,6090,6090,6090,6090,18
|
|
20241224,125000,837010140,6090,6090,6090,6090,56
|
|
20241224,124900,836669100,6090,6090,6090,6090,300
|
|
20241224,124800,834842100,6090,6090,6090,6090,120
|
|
20241224,124700,834111300,6090,6090,6090,6090,833
|
|
20241224,124600,829038330,6100,6100,6100,6100,36
|
|
20241224,124500,828818730,6090,6100,6100,6090,66
|
|
20241224,124400,828416390,6100,6100,6100,6090,200
|
|
20241224,124300,827196490,6100,6100,6100,6100,10
|
|
20241224,124200,827135490,6100,6100,6100,6100,50
|
|
20241224,124100,826830490,6100,6090,6100,6090,5
|
|
20241224,124000,826800030,6090,6090,6090,6090,700
|
|
20241224,123900,822537030,6090,6100,6100,6090,874
|
|
20241224,123800,817208630,6100,6100,6100,6100,270
|
|
20241224,123700,815561630,6100,6100,6100,6100,300
|
|
20241224,123600,813731630,6100,6110,6130,6100,2381
|
|
20241224,123500,799207450,6110,6110,6110,6110,857
|
|
20241224,123400,793971180,6110,6120,6120,6110,340
|
|
20241224,123300,791892240,6130,6120,6130,6120,105
|
|
20241224,123200,791249590,6130,6130,6130,6130,1472
|
|
20241224,123100,782226230,6140,6140,6140,6140,4
|
|
20241224,123000,782201670,6140,6140,6140,6140,11
|
|
20241224,122900,782134130,6130,6130,6130,6130,1
|
|
20241224,122800,782128000,6140,6140,6150,6140,513
|
|
20241224,122700,778977980,6140,6140,6140,6140,0
|
|
20241224,122600,778977980,6140,6140,6140,6140,300
|
|
20241224,122500,777135980,6150,6150,6150,6150,140
|
|
20241224,122400,776274980,6130,6130,6130,6130,0
|
|
20241224,122300,776274980,6130,6130,6130,6130,58
|
|
20241224,122200,775919440,6130,6150,6150,6130,230
|
|
20241224,122100,774505140,6130,6150,6150,6130,160
|
|
20241224,122000,773523140,6150,6140,6150,6130,1107
|
|
20241224,121900,766725410,6130,6120,6130,6120,984
|
|
20241224,121800,760694270,6120,6120,6120,6120,119
|
|
20241224,121700,759965990,6120,6120,6120,6120,110
|
|
20241224,121600,759292790,6120,6120,6120,6120,1011
|
|
20241224,121500,753105470,6120,6120,6120,6120,6
|
|
20241224,121400,753068750,6120,6120,6120,6120,444
|
|
20241224,121300,750351470,6120,6120,6120,6120,25
|
|
20241224,121200,750198470,6120,6120,6120,6120,124
|
|
20241224,121100,749439590,6110,6110,6110,6110,0
|
|
20241224,121000,749439590,6110,6110,6110,6110,0
|
|
20241224,120900,749439590,6110,6110,6110,6110,1
|
|
20241224,120800,749433480,6110,6110,6110,6110,0
|
|
20241224,120700,749433480,6110,6120,6120,6110,67
|
|
20241224,120600,749023610,6120,6120,6120,6120,69
|
|
20241224,120500,748601330,6120,6120,6120,6120,18
|
|
20241224,120400,748491170,6120,6120,6120,6120,416
|
|
20241224,120300,745945250,6100,6100,6100,6100,0
|
|
20241224,120200,745945250,6100,6100,6100,6100,0
|
|
20241224,120100,745945250,6100,6100,6100,6100,20
|
|
20241224,120000,745823250,6100,6100,6100,6100,30
|
|
20241224,115900,745640250,6100,6100,6100,6100,0
|
|
20241224,115800,745640250,6100,6100,6100,6100,564
|
|
20241224,115700,742199850,6100,6110,6110,6100,900
|
|
20241224,115600,736706290,6110,6110,6110,6110,601
|
|
20241224,115500,733034180,6120,6120,6120,6120,124
|
|
20241224,115400,732275300,6130,6130,6130,6130,0
|
|
20241224,115300,732275300,6130,6130,6130,6130,300
|
|
20241224,115200,730436300,6130,6120,6130,6120,79
|
|
20241224,115100,729952770,6120,6120,6120,6120,2
|
|
20241224,115000,729940530,6120,6120,6120,6120,39
|
|
20241224,114900,729701850,6110,6110,6110,6110,0
|
|
20241224,114800,729701850,6110,6130,6130,6110,1111
|
|
20241224,114700,722896740,6130,6130,6130,6130,73
|
|
20241224,114600,722449250,6130,6140,6140,6130,272
|
|
20241224,114500,720781590,6140,6140,6140,6140,60
|
|
20241224,114400,720413190,6140,6140,6140,6140,70
|
|
20241224,114300,719983390,6140,6140,6140,6140,27
|
|
20241224,114200,719817610,6140,6140,6140,6140,145
|
|
20241224,114100,718927310,6140,6150,6150,6140,215
|
|
20241224,114000,717606210,6150,6150,6150,6150,53
|
|
20241224,113900,717280260,6150,6140,6150,6140,579
|
|
20241224,113800,713722210,6140,6160,6160,6140,1197
|
|
20241224,113700,706359720,6160,6160,6170,6160,1358
|
|
20241224,113600,697987940,6160,6170,6170,6150,291
|
|
20241224,113500,696193370,6170,6160,6170,6150,7223
|
|
20241224,113400,651701630,6160,6140,6160,6140,3146
|
|
20241224,113300,632362090,6130,6140,6140,6130,235
|
|
20241224,113200,630919430,6130,6140,6140,6130,1305
|
|
20241224,113100,622909680,6140,6140,6140,6140,207
|
|
20241224,113000,621638700,6140,6130,6140,6130,925
|
|
20241224,112900,615967750,6130,6130,6130,6130,105
|
|
20241224,112800,615324100,6130,6140,6140,6130,69
|
|
20241224,112700,614901120,6130,6120,6130,6120,628
|
|
20241224,112600,611052490,6120,6120,6120,6120,5
|
|
20241224,112500,611021890,6120,6120,6120,6120,128
|
|
20241224,112400,610238530,6120,6120,6120,6120,130
|
|
20241224,112300,609442930,6120,6120,6120,6120,114
|
|
20241224,112200,608745250,6120,6120,6120,6120,50
|
|
20241224,112100,608439250,6120,6120,6120,6120,1001
|
|
20241224,112000,602313130,6110,6110,6110,6110,166
|
|
20241224,111900,601298870,6110,6110,6110,6110,0
|
|
20241224,111800,601298870,6110,6120,6120,6110,515
|
|
20241224,111700,598147470,6130,6130,6130,6130,0
|
|
20241224,111600,598147470,6130,6130,6130,6130,146
|
|
20241224,111500,597252490,6120,6150,6150,6120,1996
|
|
20241224,111400,585015790,6150,6150,6150,6150,250
|
|
20241224,111300,583478290,6150,6130,6150,6130,534
|
|
20241224,111200,580200340,6140,6130,6140,6130,1126
|
|
20241224,111100,573288120,6130,6130,6140,6130,1010
|
|
20241224,111000,567090060,6130,6130,6130,6130,35
|
|
20241224,110900,566875510,6130,6110,6130,6110,1110
|
|
20241224,110800,560072410,6130,6130,6130,6130,0
|
|
20241224,110700,560072410,6130,6110,6130,6110,1173
|
|
20241224,110600,552893750,6110,6110,6110,6110,45
|
|
20241224,110500,552618800,6110,6110,6110,6110,10
|
|
20241224,110400,552557700,6120,6120,6120,6120,20
|
|
20241224,110300,552435300,6120,6120,6120,6120,1
|
|
20241224,110200,552429180,6120,6120,6120,6120,85
|
|
20241224,110100,551908980,6110,6110,6110,6110,0
|
|
20241224,110000,551908980,6110,6110,6110,6110,500
|
|
20241224,105900,548853980,6120,6120,6120,6120,4
|
|
20241224,105800,548829500,6120,6120,6120,6120,12
|
|
20241224,105700,548756060,6120,6110,6120,6110,1550
|
|
20241224,105600,539275560,6110,6110,6110,6110,756
|
|
20241224,105500,534656400,6120,6120,6120,6120,1
|
|
20241224,105400,534650280,6120,6120,6120,6120,0
|
|
20241224,105300,534650280,6120,6100,6120,6100,771
|
|
20241224,105200,529939070,6110,6110,6120,6110,441
|
|
20241224,105100,527244470,6110,6110,6110,6110,568
|
|
20241224,105000,523773990,6110,6120,6120,6110,302
|
|
20241224,104900,521927480,6120,6110,6120,6110,1196
|
|
20241224,104800,514610640,6110,6110,6110,6110,280
|
|
20241224,104700,512899840,6120,6100,6120,6100,1499
|
|
20241224,104600,503753290,6100,6100,6110,6090,538
|
|
20241224,104500,500469170,6100,6080,6100,6080,685
|
|
20241224,104400,496302470,6060,6060,6060,6060,0
|
|
20241224,104300,496302470,6060,6070,6070,6060,200
|
|
20241224,104200,495089780,6060,6070,6070,6060,283
|
|
20241224,104100,493373590,6090,6090,6090,6090,5
|
|
20241224,104000,493343140,6090,6100,6100,6090,202
|
|
20241224,103900,492111860,6090,6090,6100,6090,1774
|
|
20241224,103800,481295260,6090,6090,6090,6090,1010
|
|
20241224,103700,475144360,6090,6090,6090,6090,102
|
|
20241224,103600,474523180,6090,6090,6090,6060,781
|
|
20241224,103500,469775490,6090,6080,6090,6060,306
|
|
20241224,103400,467914100,6080,6080,6080,6060,564
|
|
20241224,103300,464485790,6080,6080,6080,6070,25
|
|
20241224,103200,464334010,6080,6080,6080,6080,30
|
|
20241224,103100,464151610,6080,6050,6080,6050,87
|
|
20241224,103000,463625230,6050,6060,6060,6050,3895
|
|
20241224,102900,440054870,6090,6090,6090,6070,24
|
|
20241224,102800,439908770,6060,6090,6090,6060,55
|
|
20241224,102700,439574450,6060,6090,6090,6060,741
|
|
20241224,102600,435064760,6090,6090,6090,6090,100
|
|
20241224,102500,434455760,6090,6050,6090,6050,276
|
|
20241224,102400,432784290,6060,6090,6090,6060,699
|
|
20241224,102300,428547420,6090,6090,6090,6090,1
|
|
20241224,102200,428541330,6090,6080,6090,6060,1127
|
|
20241224,102100,421705430,6080,6100,6100,6080,394
|
|
20241224,102000,419307370,6100,6100,6100,6100,78
|
|
20241224,101900,418831570,6150,6100,6150,6100,780
|
|
20241224,101800,414058130,6100,6100,6100,6100,400
|
|
20241224,101700,411618130,6100,6090,6100,6060,259
|
|
20241224,101600,410046310,6070,6070,6070,6070,385
|
|
20241224,101500,407709360,6070,6070,6070,6070,5
|
|
20241224,101400,407679010,6060,6050,6060,6050,668
|
|
20241224,101300,403631930,6050,6060,6060,6050,1016
|
|
20241224,101200,397479170,6060,6070,6070,6060,223
|
|
20241224,101100,396125570,6080,6080,6080,6080,50
|
|
20241224,101000,395821570,6080,6080,6080,6080,51
|
|
20241224,100900,395511490,6080,6060,6080,6060,420
|
|
20241224,100800,392966050,6080,6090,6090,6080,111
|
|
20241224,100700,392290170,6090,6090,6090,6090,0
|
|
20241224,100600,392290170,6090,6100,6100,6050,1916
|
|
20241224,100500,380673490,6080,6080,6080,6080,48
|
|
20241224,100400,380381650,6080,6080,6080,6080,36
|
|
20241224,100300,380162770,6080,6080,6080,6080,1500
|
|
20241224,100200,371042770,6080,6090,6100,6080,1201
|
|
20241224,100100,363735960,6120,6110,6120,6110,1094
|
|
20241224,100000,357048040,6110,6100,6110,6100,40
|
|
20241224,095900,356803650,6090,6110,6110,6090,210
|
|
20241224,095800,355523680,6110,6100,6110,6100,2399
|
|
20241224,095700,340872350,6100,6100,6110,6100,538
|
|
20241224,095600,337590350,6110,6110,6110,6110,500
|
|
20241224,095500,334535350,6100,6120,6120,6100,30
|
|
20241224,095400,334351950,6120,6120,6120,6120,20
|
|
20241224,095300,334229550,6120,6100,6120,6100,120
|
|
20241224,095200,333496350,6090,6120,6120,6090,1364
|
|
20241224,095100,325174160,6100,6120,6120,6100,602
|
|
20241224,095000,321496560,6110,6140,6140,6110,481
|
|
20241224,094900,318549190,6140,6140,6140,6130,453
|
|
20241224,094800,315770290,6140,6140,6140,6130,1122
|
|
20241224,094700,308891890,6140,6160,6160,6130,432
|
|
20241224,094600,306242420,6150,6150,6150,6130,2222
|
|
20241224,094500,292578440,6150,6150,6150,6140,638
|
|
20241224,094400,288658040,6150,6140,6150,6140,2695
|
|
20241224,094300,272090310,6140,6130,6140,6130,1069
|
|
20241224,094200,265534420,6130,6130,6140,6120,2623
|
|
20241224,094100,249455210,6120,6110,6130,6110,1738
|
|
20241224,094000,238819460,6110,6090,6110,6090,368
|
|
20241224,093900,236571160,6090,6090,6090,6090,0
|
|
20241224,093800,236571160,6090,6090,6090,6090,0
|
|
20241224,093700,236571160,6090,6090,6090,6090,356
|
|
20241224,093600,234403120,6090,6120,6120,6090,198
|
|
20241224,093500,233197270,6090,6120,6120,6090,22
|
|
20241224,093400,233062660,6120,6100,6120,6100,1192
|
|
20241224,093300,225780960,6090,6090,6090,6060,222
|
|
20241224,093200,224429430,6090,6100,6110,6060,1307
|
|
20241224,093100,216453450,6050,6070,6100,6050,2689
|
|
20241224,093000,200082610,6100,6100,6100,6100,322
|
|
20241224,092900,198118410,6100,6100,6100,6100,100
|
|
20241224,092800,197508410,6100,6100,6100,6050,716
|
|
20241224,092700,193160950,6100,6110,6110,6100,8984
|
|
20241224,092600,138277690,6110,6110,6120,6110,1173
|
|
20241224,092500,131110560,6100,6100,6110,6100,438
|
|
20241224,092400,128438450,6110,6110,6110,6100,152
|
|
20241224,092300,127510770,6110,6100,6110,6100,156
|
|
20241224,092200,126557870,6100,6100,6100,6100,0
|
|
20241224,092100,126557870,6100,6110,6120,6100,1865
|
|
20241224,092000,115152830,6110,6080,6110,6080,1583
|
|
20241224,091900,105528100,6080,6100,6100,6080,666
|
|
20241224,091800,101476460,6100,6110,6110,6100,109
|
|
20241224,091700,100811160,6100,6100,6120,6100,468
|
|
20241224,091600,97951890,6100,6090,6100,6090,250
|
|
20241224,091500,96429080,6080,6050,6080,6050,750
|
|
20241224,091400,91876400,6050,6100,6100,6050,1257
|
|
20241224,091300,84269470,6100,6100,6100,6100,102
|
|
20241224,091200,83647270,6100,6060,6100,6050,3020
|
|
20241224,091100,65326110,6050,6050,6050,6050,6
|
|
20241224,091000,65289810,6060,6060,6060,6060,285
|
|
20241224,090900,63562710,6060,6070,6070,6060,360
|
|
20241224,090800,61380900,6080,6050,6080,6050,16
|
|
20241224,090700,61284070,6050,6080,6080,6050,3862
|
|
20241224,090600,37893230,6080,6100,6100,6080,845
|
|
20241224,090500,32754510,6100,6100,6100,6070,495
|
|
20241224,090400,29747720,6100,6120,6120,6100,951
|
|
20241224,090300,23946320,6130,6110,6130,6070,736
|
|
20241224,090200,19464460,6110,6130,6130,6100,616
|
|
20241224,090100,15703740,6130,6110,6130,6090,418
|
|
20241224,090000,13154830,6110,6110,6110,6110,1908
|