621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,191800,201892540970,6100,6100,6100,6100,291215
|
|
20241206,191700,201892540970,6100,6100,6100,6100,0
|
|
20241206,191600,201892540970,6100,6100,6100,6100,0
|
|
20241206,191500,201892540970,6100,6100,6100,6100,0
|
|
20241206,191400,201892540970,6100,6100,6100,6100,0
|
|
20241206,191300,201892540970,6100,6100,6100,6100,0
|
|
20241206,191200,201892540970,6100,6100,6100,6100,0
|
|
20241206,191100,201892540970,6100,6100,6100,6100,0
|
|
20241206,191000,201892540970,6100,6100,6100,6100,0
|
|
20241206,190900,201892540970,6100,6100,6100,6100,0
|
|
20241206,190800,201892540970,6100,6100,6100,6100,0
|
|
20241206,190700,201892540970,6100,6100,6100,6100,0
|
|
20241206,190600,201892540970,6100,6100,6100,6100,0
|
|
20241206,190500,201892540970,6100,6100,6100,6100,0
|
|
20241206,190400,201892540970,6100,6100,6100,6100,0
|
|
20241206,190300,201892540970,6100,6100,6100,6100,0
|
|
20241206,190200,201892540970,6100,6100,6100,6100,0
|
|
20241206,190100,201892540970,6100,6100,6100,6100,0
|
|
20241206,190000,201892540970,6100,6100,6100,6100,0
|
|
20241206,185900,201892540970,6100,6100,6100,6100,0
|
|
20241206,185800,201892540970,6100,6100,6100,6100,0
|
|
20241206,185700,201892540970,6100,6100,6100,6100,0
|
|
20241206,185600,201892540970,6100,6100,6100,6100,0
|
|
20241206,185500,201892540970,6100,6100,6100,6100,0
|
|
20241206,185400,201892540970,6100,6100,6100,6100,0
|
|
20241206,185300,201892540970,6100,6100,6100,6100,0
|
|
20241206,185200,201892540970,6100,6100,6100,6100,0
|
|
20241206,185100,201892540970,6100,6100,6100,6100,0
|
|
20241206,185000,201892540970,6100,6100,6100,6100,0
|
|
20241206,184900,201892540970,6100,6100,6100,6100,0
|
|
20241206,184800,201892540970,6100,6100,6100,6100,291215
|
|
20241206,184700,201892540970,6100,6100,6100,6100,0
|
|
20241206,184600,201892540970,6100,6100,6100,6100,0
|
|
20241206,184500,201892540970,6100,6100,6100,6100,0
|
|
20241206,184400,201892540970,6100,6100,6100,6100,0
|
|
20241206,184300,201892540970,6100,6100,6100,6100,0
|
|
20241206,184200,201892540970,6100,6100,6100,6100,0
|
|
20241206,184100,201892540970,6100,6100,6100,6100,0
|
|
20241206,184000,201892540970,6100,6100,6100,6100,0
|
|
20241206,183900,201892540970,6100,6100,6100,6100,0
|
|
20241206,183800,201892540970,6100,6100,6100,6100,0
|
|
20241206,183700,201892540970,6100,6100,6100,6100,0
|
|
20241206,183600,201892540970,6100,6100,6100,6100,0
|
|
20241206,183500,201892540970,6100,6100,6100,6100,0
|
|
20241206,183400,201892540970,6100,6100,6100,6100,0
|
|
20241206,183300,201892540970,6100,6100,6100,6100,0
|
|
20241206,183200,201892540970,6100,6100,6100,6100,0
|
|
20241206,183100,201892540970,6100,6100,6100,6100,0
|
|
20241206,183000,201892540970,6100,6100,6100,6100,0
|
|
20241206,182900,201892540970,6100,6100,6100,6100,0
|
|
20241206,182800,201892540970,6100,6100,6100,6100,0
|
|
20241206,182700,201892540970,6100,6100,6100,6100,0
|
|
20241206,182600,201892540970,6100,6100,6100,6100,0
|
|
20241206,182500,201892540970,6100,6100,6100,6100,0
|
|
20241206,182400,201892540970,6100,6100,6100,6100,0
|
|
20241206,182300,201892540970,6100,6100,6100,6100,0
|
|
20241206,182200,201892540970,6100,6100,6100,6100,0
|
|
20241206,182100,201892540970,6100,6100,6100,6100,0
|
|
20241206,182000,201892540970,6100,6100,6100,6100,0
|
|
20241206,181900,201892540970,6100,6100,6100,6100,0
|
|
20241206,181800,201892540970,6100,6100,6100,6100,291215
|
|
20241206,181700,201892540970,6100,6100,6100,6100,0
|
|
20241206,181600,201892540970,6100,6100,6100,6100,0
|
|
20241206,181500,201892540970,6100,6100,6100,6100,0
|
|
20241206,181400,201892540970,6100,6100,6100,6100,0
|
|
20241206,181300,201892540970,6100,6100,6100,6100,0
|
|
20241206,181200,201892540970,6100,6100,6100,6100,0
|
|
20241206,181100,201892540970,6100,6100,6100,6100,0
|
|
20241206,181000,201892540970,6100,6100,6100,6100,0
|
|
20241206,180900,201892540970,6100,6100,6100,6100,0
|
|
20241206,180800,201892540970,6100,6100,6100,6100,0
|
|
20241206,180700,201892540970,6100,6100,6100,6100,0
|
|
20241206,180600,201892540970,6100,6100,6100,6100,0
|
|
20241206,180500,201892540970,6100,6100,6100,6100,0
|
|
20241206,180400,201892540970,6100,6100,6100,6100,0
|
|
20241206,180300,201892540970,6100,6100,6100,6100,0
|
|
20241206,180200,201892540970,6100,6100,6100,6100,0
|
|
20241206,180100,201892540970,6100,6100,6100,6100,0
|
|
20241206,180000,201892540970,6100,6100,6100,6100,0
|
|
20241206,175900,201892540970,6100,6100,6100,6100,0
|
|
20241206,175800,201892540970,6100,6100,6100,6100,0
|
|
20241206,175700,201892540970,6100,6100,6100,6100,0
|
|
20241206,175600,201892540970,6100,6100,6100,6100,0
|
|
20241206,175500,201892540970,6100,6100,6100,6100,0
|
|
20241206,175400,201892540970,6100,6100,6100,6100,0
|
|
20241206,175300,201892540970,6100,6100,6100,6100,0
|
|
20241206,175200,201892540970,6100,6100,6100,6100,0
|
|
20241206,175100,201892540970,6100,6100,6100,6100,0
|
|
20241206,175000,201892540970,6100,6100,6100,6100,0
|
|
20241206,174900,201892540970,6100,6100,6100,6100,0
|
|
20241206,174800,201892540970,6100,6100,6100,6100,291215
|
|
20241206,174700,201892540970,6100,6100,6100,6100,0
|
|
20241206,174600,201892540970,6100,6100,6100,6100,0
|
|
20241206,174500,201892540970,6100,6100,6100,6100,0
|
|
20241206,174400,201892540970,6100,6100,6100,6100,0
|
|
20241206,174300,201892540970,6100,6100,6100,6100,0
|
|
20241206,174200,201892540970,6100,6100,6100,6100,0
|
|
20241206,174100,201892540970,6100,6100,6100,6100,0
|
|
20241206,174000,201892540970,6100,6100,6100,6100,0
|
|
20241206,173900,201892540970,6100,6100,6100,6100,0
|
|
20241206,173800,201892540970,6100,6100,6100,6100,0
|
|
20241206,173700,201892540970,6100,6100,6100,6100,0
|
|
20241206,173600,201892540970,6100,6100,6100,6100,0
|
|
20241206,173500,201892540970,6100,6100,6100,6100,0
|
|
20241206,173400,201892540970,6100,6100,6100,6100,0
|
|
20241206,173300,201892540970,6100,6100,6100,6100,0
|
|
20241206,173200,201892540970,6100,6100,6100,6100,0
|
|
20241206,173100,201892540970,6100,6100,6100,6100,0
|
|
20241206,173000,201892540970,6100,6100,6100,6100,0
|
|
20241206,172900,201892540970,6100,6100,6100,6100,0
|
|
20241206,172800,201892540970,6100,6100,6100,6100,0
|
|
20241206,172700,201892540970,6100,6100,6100,6100,0
|
|
20241206,172600,201892540970,6100,6100,6100,6100,0
|
|
20241206,172500,201892540970,6100,6100,6100,6100,0
|
|
20241206,172400,201892540970,6100,6100,6100,6100,0
|
|
20241206,172300,201892540970,6100,6100,6100,6100,0
|
|
20241206,172200,201892540970,6100,6100,6100,6100,0
|
|
20241206,172100,201892540970,6100,6100,6100,6100,0
|
|
20241206,172000,201892540970,6100,6100,6100,6100,0
|
|
20241206,171900,201892540970,6100,6100,6100,6100,0
|
|
20241206,171800,201892540970,6100,6100,6100,6100,291215
|
|
20241206,171700,201892540970,6100,6100,6100,6100,0
|
|
20241206,171600,201892540970,6100,6100,6100,6100,0
|
|
20241206,171500,201892540970,6100,6100,6100,6100,0
|
|
20241206,171400,201892540970,6100,6100,6100,6100,0
|
|
20241206,171300,201892540970,6100,6100,6100,6100,0
|
|
20241206,171200,201892540970,6100,6100,6100,6100,0
|
|
20241206,171100,201892540970,6100,6100,6100,6100,0
|
|
20241206,171000,201892540970,6100,6100,6100,6100,0
|
|
20241206,170900,201892540970,6100,6100,6100,6100,0
|
|
20241206,170800,201892540970,6100,6100,6100,6100,0
|
|
20241206,170700,201892540970,6100,6100,6100,6100,0
|
|
20241206,170600,201892540970,6100,6100,6100,6100,0
|
|
20241206,170500,201892540970,6100,6100,6100,6100,0
|
|
20241206,170400,201892540970,6100,6100,6100,6100,0
|
|
20241206,170300,201892540970,6100,6100,6100,6100,0
|
|
20241206,170200,201892540970,6100,6100,6100,6100,0
|
|
20241206,170100,201892540970,6100,6100,6100,6100,0
|
|
20241206,170000,201892540970,6100,6100,6100,6100,0
|
|
20241206,165900,201892540970,6100,6100,6100,6100,0
|
|
20241206,165800,201892540970,6100,6100,6100,6100,0
|
|
20241206,165700,201892540970,6100,6100,6100,6100,0
|
|
20241206,165600,201892540970,6100,6100,6100,6100,0
|
|
20241206,165500,201892540970,6100,6100,6100,6100,0
|
|
20241206,165400,201892540970,6100,6100,6100,6100,0
|
|
20241206,165300,201892540970,6100,6100,6100,6100,0
|
|
20241206,165200,201892540970,6100,6100,6100,6100,0
|
|
20241206,165100,201892540970,6100,6100,6100,6100,0
|
|
20241206,165000,201892540970,6100,6100,6100,6100,0
|
|
20241206,164900,201892540970,6100,6100,6100,6100,0
|
|
20241206,164800,201892540970,6100,6100,6100,6100,291215
|
|
20241206,164700,201892540970,6100,6100,6100,6100,0
|
|
20241206,164600,201892540970,6100,6100,6100,6100,0
|
|
20241206,164500,201892540970,6100,6100,6100,6100,0
|
|
20241206,164400,201892540970,6100,6100,6100,6100,0
|
|
20241206,164300,201892540970,6100,6100,6100,6100,0
|
|
20241206,164200,201892540970,6100,6100,6100,6100,0
|
|
20241206,164100,201892540970,6100,6100,6100,6100,0
|
|
20241206,164000,201892540970,6100,6100,6100,6100,0
|
|
20241206,163900,201892540970,6100,6100,6100,6100,0
|
|
20241206,163800,201892540970,6100,6100,6100,6100,0
|
|
20241206,163700,201892540970,6100,6100,6100,6100,0
|
|
20241206,163600,201892540970,6100,6100,6100,6100,0
|
|
20241206,163500,201892540970,6100,6100,6100,6100,0
|
|
20241206,163400,201892540970,6100,6100,6100,6100,0
|
|
20241206,163300,201892540970,6100,6100,6100,6100,0
|
|
20241206,163200,201892540970,6100,6100,6100,6100,0
|
|
20241206,163100,201892540970,6100,6100,6100,6100,0
|
|
20241206,163000,201892540970,6100,6100,6100,6100,0
|
|
20241206,162900,201892540970,6100,6100,6100,6100,0
|
|
20241206,162800,201892540970,6100,6100,6100,6100,0
|
|
20241206,162700,201892540970,6100,6100,6100,6100,0
|
|
20241206,162600,201892540970,6100,6100,6100,6100,0
|
|
20241206,162500,201892540970,6100,6100,6100,6100,0
|
|
20241206,162400,201892540970,6100,6100,6100,6100,0
|
|
20241206,162300,201892540970,6100,6100,6100,6100,0
|
|
20241206,162200,201892540970,6100,6100,6100,6100,0
|
|
20241206,162100,201892540970,6100,6100,6100,6100,0
|
|
20241206,162000,201892540970,6100,6100,6100,6100,0
|
|
20241206,161900,201892540970,6100,6100,6100,6100,0
|
|
20241206,161800,201892540970,6100,6100,6100,6100,291215
|
|
20241206,161700,201892540970,6100,6100,6100,6100,0
|
|
20241206,161600,201892540970,6100,6100,6100,6100,0
|
|
20241206,161500,201892540970,6100,6100,6100,6100,0
|
|
20241206,161400,201892540970,6100,6100,6100,6100,0
|
|
20241206,161300,201892540970,6100,6100,6100,6100,0
|
|
20241206,161200,201892540970,6100,6100,6100,6100,0
|
|
20241206,161100,201892540970,6100,6100,6100,6100,0
|
|
20241206,161000,201892540970,6100,6100,6100,6100,0
|
|
20241206,160900,201892540970,6100,6100,6100,6100,0
|
|
20241206,160800,201892540970,6100,6100,6100,6100,0
|
|
20241206,160700,201892540970,6100,6100,6100,6100,0
|
|
20241206,160600,201892540970,6100,6100,6100,6100,0
|
|
20241206,160500,201892540970,6100,6100,6100,6100,0
|
|
20241206,160400,201892540970,6100,6100,6100,6100,0
|
|
20241206,160300,201892540970,6100,6100,6100,6100,0
|
|
20241206,160200,201892540970,6100,6100,6100,6100,0
|
|
20241206,160100,201892540970,6100,6100,6100,6100,0
|
|
20241206,160000,201892540970,6100,6100,6100,6100,0
|
|
20241206,155900,201892540970,6100,6100,6100,6100,0
|
|
20241206,155800,201892540970,6100,6100,6100,6100,0
|
|
20241206,155700,201892540970,6100,6100,6100,6100,0
|
|
20241206,155600,201892540970,6100,6100,6100,6100,0
|
|
20241206,155500,201892540970,6100,6100,6100,6100,0
|
|
20241206,155400,201892540970,6100,6100,6100,6100,0
|
|
20241206,155300,201892540970,6100,6100,6100,6100,0
|
|
20241206,155200,201892540970,6100,6100,6100,6100,0
|
|
20241206,155100,201892540970,6100,6100,6100,6100,0
|
|
20241206,155000,201892540970,6100,6100,6100,6100,0
|
|
20241206,154900,201892540970,6100,6100,6100,6100,0
|
|
20241206,154800,201892540970,6100,6100,6100,6100,291215
|
|
20241206,154700,201892540970,6100,6100,6100,6100,0
|
|
20241206,154600,201892540970,6100,6100,6100,6100,0
|
|
20241206,154500,201892540970,6100,6100,6100,6100,0
|
|
20241206,154400,201892540970,6100,6100,6100,6100,0
|
|
20241206,154300,201892540970,6100,6100,6100,6100,0
|
|
20241206,154200,201892540970,6100,6100,6100,6100,0
|
|
20241206,154100,201892540970,6100,6100,6100,6100,0
|
|
20241206,154000,201892540970,6100,6100,6100,6100,0
|
|
20241206,153900,201892540970,6100,6100,6100,6100,0
|
|
20241206,153800,201892540970,6100,6100,6100,6100,0
|
|
20241206,153700,201892540970,6100,6100,6100,6100,0
|
|
20241206,153600,201892540970,6100,6100,6100,6100,0
|
|
20241206,153500,201892540970,6100,6100,6100,6100,0
|
|
20241206,153400,201892540970,6100,6100,6100,6100,0
|
|
20241206,153300,201892540970,6100,6100,6100,6100,0
|
|
20241206,153200,201892540970,6100,6100,6100,6100,0
|
|
20241206,153100,201892540970,6100,6100,6100,6100,0
|
|
20241206,153000,201892540970,6100,6100,6100,6100,291215
|
|
20241206,152900,200116129470,6110,6110,6110,6110,0
|
|
20241206,152800,200116129470,6110,6110,6110,6110,0
|
|
20241206,152700,200116129470,6110,6110,6110,6110,0
|
|
20241206,152600,200116129470,6110,6110,6110,6110,0
|
|
20241206,152500,200116129470,6110,6110,6110,6110,0
|
|
20241206,152400,200116129470,6110,6110,6110,6110,0
|
|
20241206,152300,200116129470,6110,6110,6110,6110,0
|
|
20241206,152200,200116129470,6110,6110,6110,6110,0
|
|
20241206,152100,200116129470,6110,6110,6110,6110,0
|
|
20241206,152000,200116129470,6110,6110,6110,6110,0
|
|
20241206,151900,200116129470,6110,6100,6130,6050,166659
|
|
20241206,151800,199099078620,6090,6160,6160,6050,155771
|
|
20241206,151700,198149015410,6160,6170,6170,6130,57239
|
|
20241206,151600,197797088070,6160,6110,6170,6090,76727
|
|
20241206,151500,197327396830,6110,6110,6150,6110,41241
|
|
20241206,151400,197074764260,6110,6140,6170,6110,69617
|
|
20241206,151300,196647811180,6150,6150,6230,6140,269396
|
|
20241206,151200,194981274010,6150,6110,6180,6100,164724
|
|
20241206,151100,193967370790,6120,6110,6130,6100,49799
|
|
20241206,151000,193662547330,6120,6090,6130,6090,48030
|
|
20241206,150900,193368697210,6090,6120,6130,6080,51970
|
|
20241206,150800,193051213020,6120,6060,6120,6060,59753
|
|
20241206,150700,192687155060,6060,6100,6110,6040,135657
|
|
20241206,150600,191864849700,6100,6110,6140,6090,62075
|
|
20241206,150500,191485525330,6110,6130,6140,6070,103258
|
|
20241206,150400,190855786910,6130,6150,6150,6100,51889
|
|
20241206,150300,190538608260,6130,6140,6160,6110,54445
|
|
20241206,150200,190205139680,6130,6180,6180,6120,76322
|
|
20241206,150100,189736112010,6180,6130,6180,6130,57114
|
|
20241206,150000,189384002520,6130,6130,6170,6120,47222
|
|
20241206,145900,189093657620,6120,6130,6160,6110,44632
|
|
20241206,145800,188819994110,6130,6160,6170,6100,143782
|
|
20241206,145700,187938678480,6170,6190,6200,6140,91855
|
|
20241206,145600,187373021850,6190,6150,6230,6140,106818
|
|
20241206,145500,186712445650,6160,6180,6210,6150,85432
|
|
20241206,145400,186184676830,6180,6200,6250,6170,222893
|
|
20241206,145300,184799172960,6200,6140,6240,6140,194075
|
|
20241206,145200,183597827910,6140,6100,6180,6100,105000
|
|
20241206,145100,182952735230,6100,6080,6150,6080,93496
|
|
20241206,145000,182381184690,6090,6120,6130,6060,118916
|
|
20241206,144900,181657560660,6130,6130,6140,6040,283066
|
|
20241206,144800,179932674760,6140,6170,6340,6030,937877
|
|
20241206,144700,174097736910,6160,6100,6170,6090,95018
|
|
20241206,144600,173514636170,6110,6080,6150,6070,174360
|
|
20241206,144500,172448416900,6070,6030,6100,6020,151625
|
|
20241206,144400,171527619590,6030,6020,6090,6020,149111
|
|
20241206,144300,170625313400,6020,6010,6050,6000,111538
|
|
20241206,144200,169953296870,6000,5970,6030,5960,112097
|
|
20241206,144100,169280897650,5960,5980,5980,5950,40129
|
|
20241206,144000,169041317290,5980,5930,5980,5920,45091
|
|
20241206,143900,168772705520,5920,5900,5960,5890,70858
|
|
20241206,143800,168351857950,5900,5920,5940,5890,43827
|
|
20241206,143700,168092665010,5930,5900,5940,5900,80406
|
|
20241206,143600,167616415880,5910,5930,5940,5880,149393
|
|
20241206,143500,166734115000,5930,5970,5990,5900,175649
|
|
20241206,143400,165690941460,5960,6050,6070,5940,267033
|
|
20241206,143300,164094035190,6060,6100,6110,6050,131678
|
|
20241206,143200,163295209680,6100,6120,6130,6080,102752
|
|
20241206,143100,162668409090,6120,6180,6190,6120,68305
|
|
20241206,143000,162248066990,6180,6180,6190,6150,36809
|
|
20241206,142900,162020875340,6180,6170,6200,6160,55003
|
|
20241206,142800,161680741040,6170,6140,6190,6140,43109
|
|
20241206,142700,161414580600,6140,6180,6180,6130,80465
|
|
20241206,142600,160919650200,6180,6190,6200,6160,72630
|
|
20241206,142500,160470734500,6190,6180,6230,6180,136141
|
|
20241206,142400,159625973330,6180,6190,6210,6140,133965
|
|
20241206,142300,158798531190,6200,6200,6250,6160,365305
|
|
20241206,142200,156528543190,6200,6120,6220,6120,267590
|
|
20241206,142100,154873748190,6120,6110,6120,6080,32544
|
|
20241206,142000,154675191480,6110,6140,6150,6110,27828
|
|
20241206,141900,154504655160,6150,6100,6150,6060,66311
|
|
20241206,141800,154099194230,6110,6080,6140,6070,53198
|
|
20241206,141700,153774318670,6080,6110,6140,6040,109515
|
|
20241206,141600,153109097340,6120,6160,6160,6100,31338
|
|
20241206,141500,152916659870,6160,6130,6170,6090,44033
|
|
20241206,141400,152646778700,6130,6110,6160,6080,78175
|
|
20241206,141300,152168434280,6110,6130,6160,6090,87284
|
|
20241206,141200,151634328810,6130,6180,6190,6110,111340
|
|
20241206,141100,150950585930,6170,6150,6200,6140,121638
|
|
20241206,141000,150200312270,6150,6180,6230,6140,238494
|
|
20241206,140900,148725065290,6180,6070,6200,6060,294031
|
|
20241206,140800,146914046080,6070,6060,6090,6050,57584
|
|
20241206,140700,146564326790,6060,6100,6120,6010,254745
|
|
20241206,140600,145019978510,6100,6120,6130,6090,110828
|
|
20241206,140500,144342917430,6120,6110,6160,6080,156081
|
|
20241206,140400,143387206720,6110,6090,6150,6070,123493
|
|
20241206,140300,142632840490,6100,6160,6230,6060,620783
|
|
20241206,140200,138811443740,6160,6120,6170,6080,408537
|
|
20241206,140100,136308375820,6120,6170,6170,6110,465231
|
|
20241206,140000,133447556630,6100,6100,6100,6100,0
|
|
20241206,135900,133447556630,6100,5890,6100,5840,641250
|
|
20241206,135800,129603396400,5890,5760,5890,5750,88661
|
|
20241206,135700,129084879330,5750,5750,5780,5740,5667
|
|
20241206,135600,129052286420,5750,5770,5780,5740,34563
|
|
20241206,135500,128853341400,5760,5800,5800,5760,17387
|
|
20241206,135400,128752903720,5800,5800,5810,5790,6324
|
|
20241206,135300,128716249060,5800,5790,5810,5760,23114
|
|
20241206,135200,128582786930,5780,5800,5810,5780,20256
|
|
20241206,135100,128465518200,5810,5820,5830,5800,7598
|
|
20241206,135000,128421394590,5830,5830,5830,5820,4145
|
|
20241206,134900,128397251720,5830,5810,5830,5800,12797
|
|
20241206,134800,128322898020,5810,5820,5820,5800,6472
|
|
20241206,134700,128285307030,5810,5790,5820,5790,6159
|
|
20241206,134600,128249567420,5820,5830,5840,5790,18555
|
|
20241206,134500,128141724160,5840,5830,5850,5820,6276
|
|
20241206,134400,128105120050,5830,5830,5850,5800,6558
|
|
20241206,134300,128066891670,5820,5840,5850,5800,28052
|
|
20241206,134200,127903785930,5840,5890,5900,5810,41893
|
|
20241206,134100,127658276910,5880,5900,5910,5870,33120
|
|
20241206,134000,127463049860,5900,5850,5900,5840,54433
|
|
20241206,133900,127142676200,5850,5870,5870,5840,14860
|
|
20241206,133800,127055592700,5870,5840,5890,5840,56273
|
|
20241206,133700,126725269550,5850,5810,5850,5810,13282
|
|
20241206,133600,126647813780,5810,5820,5840,5800,6858
|
|
20241206,133500,126607844410,5790,5820,5830,5770,17695
|
|
20241206,133400,126505302200,5810,5830,5840,5810,9692
|
|
20241206,133300,126448924710,5840,5820,5840,5810,14398
|
|
20241206,133200,126365060600,5810,5800,5850,5780,50069
|
|
20241206,133100,126073221400,5800,5780,5830,5760,25723
|
|
20241206,133000,125924293750,5780,5810,5810,5770,18781
|
|
20241206,132900,125815505090,5800,5780,5810,5770,17480
|
|
20241206,132800,125714300900,5770,5740,5800,5740,10841
|
|
20241206,132700,125651721290,5750,5740,5790,5730,42094
|
|
20241206,132600,125408946630,5730,5800,5800,5720,108916
|
|
20241206,132500,124782776170,5800,5840,5840,5780,43936
|
|
20241206,132400,124527956240,5830,5860,5860,5810,23826
|
|
20241206,132300,124389064130,5850,5880,5890,5840,24253
|
|
20241206,132200,124246696390,5870,5870,5910,5860,39718
|
|
20241206,132100,124012749410,5880,5900,5900,5850,21865
|
|
20241206,132000,123884267340,5890,5870,5920,5870,89318
|
|
20241206,131900,123357211910,5880,5840,5880,5830,27125
|
|
20241206,131800,123198341960,5850,5820,5860,5810,20650
|
|
20241206,131700,123077783600,5820,5790,5830,5790,17672
|
|
20241206,131600,122975100740,5790,5790,5840,5760,58725
|
|
20241206,131500,122635596500,5790,5820,5830,5780,31492
|
|
20241206,131400,122453190900,5830,5850,5850,5800,47308
|
|
20241206,131300,122177776580,5840,5880,5890,5840,25994
|
|
20241206,131200,122025433220,5870,5900,5910,5870,21597
|
|
20241206,131100,121898320060,5900,5840,5920,5840,61982
|
|
20241206,131000,121532803450,5840,5880,5890,5840,27980
|
|
20241206,130900,121368840680,5870,5870,5910,5860,39682
|
|
20241206,130800,121135059520,5860,5920,5930,5850,75618
|
|
20241206,130700,120689706380,5920,5860,5940,5850,156726
|
|
20241206,130600,119763599410,5860,5830,5870,5830,19454
|
|
20241206,130500,119649756680,5840,5840,5860,5820,21165
|
|
20241206,130400,119526228920,5840,5880,5890,5830,51106
|
|
20241206,130300,119227065390,5890,5790,5890,5790,53711
|
|
20241206,130200,118913168090,5790,5830,5840,5790,53289
|
|
20241206,130100,118603499310,5820,5860,5900,5810,113532
|
|
20241206,130000,117939538700,5850,5800,5900,5800,159333
|
|
20241206,125900,117004085300,5800,5790,5850,5780,86961
|
|
20241206,125800,116497704420,5790,5750,5790,5730,25984
|
|
20241206,125700,116347685370,5750,5760,5770,5720,50317
|
|
20241206,125600,116058885410,5760,5790,5810,5730,51793
|
|
20241206,125500,115760279730,5800,5810,5850,5780,70072
|
|
20241206,125400,115353234900,5820,5800,5860,5770,141385
|
|
20241206,125300,114529644950,5790,5800,5820,5750,103436
|
|
20241206,125200,113930302430,5810,5710,5840,5700,238898
|
|
20241206,125100,112544661030,5720,5660,5720,5650,19412
|
|
20241206,125000,112434080550,5660,5630,5670,5630,13190
|
|
20241206,124900,112359596870,5630,5660,5660,5630,7479
|
|
20241206,124800,112317346450,5660,5680,5680,5660,6759
|
|
20241206,124700,112279028650,5680,5650,5680,5630,14700
|
|
20241206,124600,112195991180,5650,5690,5700,5640,18184
|
|
20241206,124500,112092964400,5690,5710,5720,5690,20123
|
|
20241206,124400,111978208370,5710,5680,5730,5670,46745
|
|
20241206,124300,111711039130,5680,5690,5690,5650,28156
|
|
20241206,124200,111551385120,5680,5700,5730,5680,99934
|
|
20241206,124100,110980958260,5690,5660,5700,5650,100136
|
|
20241206,124000,110412223840,5670,5600,5670,5600,50271
|
|
20241206,123900,110128685460,5610,5580,5610,5580,4512
|
|
20241206,123800,110103440230,5590,5580,5590,5570,8538
|
|
20241206,123700,110055816980,5580,5580,5590,5570,5903
|
|
20241206,123600,110022886440,5580,5600,5600,5580,8926
|
|
20241206,123500,109972976020,5600,5610,5610,5580,16418
|
|
20241206,123400,109881118950,5610,5600,5610,5590,13389
|
|
20241206,123300,109806145230,5600,5560,5600,5560,13922
|
|
20241206,123200,109728442620,5560,5560,5580,5550,10371
|
|
20241206,123100,109670709780,5560,5560,5560,5550,6589
|
|
20241206,123000,109634084470,5560,5540,5560,5540,4371
|
|
20241206,122900,109609835400,5540,5540,5540,5530,6718
|
|
20241206,122800,109572650180,5540,5540,5540,5530,2914
|
|
20241206,122700,109556511630,5540,5530,5540,5520,3808
|
|
20241206,122600,109535443910,5530,5530,5540,5520,2772
|
|
20241206,122500,109520117400,5530,5530,5540,5530,3659
|
|
20241206,122400,109499882830,5530,5520,5530,5510,3811
|
|
20241206,122300,109478865420,5520,5520,5530,5510,18821
|
|
20241206,122200,109375139530,5520,5520,5530,5520,4042
|
|
20241206,122100,109352822930,5520,5530,5530,5510,4154
|
|
20241206,122000,109329890100,5530,5520,5530,5510,4695
|
|
20241206,121900,109303980030,5520,5510,5530,5510,6965
|
|
20241206,121800,109265579350,5520,5510,5520,5510,7414
|
|
20241206,121700,109224696680,5510,5530,5540,5510,4640
|
|
20241206,121600,109199098730,5530,5520,5540,5520,5088
|
|
20241206,121500,109170997570,5520,5530,5540,5520,3388
|
|
20241206,121400,109152271880,5530,5530,5530,5510,7176
|
|
20241206,121300,109112710780,5530,5550,5560,5510,12109
|
|
20241206,121200,109045787110,5540,5530,5550,5530,7345
|
|
20241206,121100,109005079550,5540,5540,5540,5520,3720
|
|
20241206,121000,108984495060,5540,5520,5540,5520,8198
|
|
20241206,120900,108939198210,5520,5530,5540,5510,9887
|
|
20241206,120800,108884610040,5540,5530,5550,5510,11471
|
|
20241206,120700,108821213590,5530,5570,5570,5520,13348
|
|
20241206,120600,108747231140,5560,5580,5580,5560,3012
|
|
20241206,120500,108730466410,5580,5550,5580,5550,6991
|
|
20241206,120400,108691554570,5550,5540,5550,5520,13974
|
|
20241206,120300,108614252920,5540,5560,5570,5530,16917
|
|
20241206,120200,108520409240,5560,5590,5600,5560,9055
|
|
20241206,120100,108469829460,5590,5560,5590,5560,4897
|
|
20241206,120000,108442516460,5570,5580,5580,5560,3281
|
|
20241206,115900,108424251750,5570,5560,5590,5550,4964
|
|
20241206,115800,108396621570,5570,5590,5590,5550,19899
|
|
20241206,115700,108285895540,5580,5590,5610,5560,17654
|
|
20241206,115600,108187472360,5590,5610,5620,5580,14190
|
|
20241206,115500,108108012180,5610,5630,5640,5610,9139
|
|
20241206,115400,108056621510,5630,5630,5640,5620,5181
|
|
20241206,115300,108027453690,5640,5650,5650,5620,23950
|
|
20241206,115200,107892569080,5650,5620,5660,5620,25460
|
|
20241206,115100,107748974360,5630,5650,5680,5620,73515
|
|
20241206,115000,107333326870,5650,5610,5670,5600,92272
|
|
20241206,114900,106813061960,5610,5540,5630,5540,42373
|
|
20241206,114800,106576217520,5540,5530,5550,5520,13674
|
|
20241206,114700,106500491870,5520,5540,5540,5510,9174
|
|
20241206,114600,106449853640,5530,5530,5550,5520,9421
|
|
20241206,114500,106397716760,5530,5520,5540,5480,75807
|
|
20241206,114400,105980115200,5520,5560,5560,5520,23703
|
|
20241206,114300,105848899370,5570,5570,5580,5560,7562
|
|
20241206,114200,105806777630,5580,5540,5590,5530,22307
|
|
20241206,114100,105682804240,5540,5580,5590,5540,14539
|
|
20241206,114000,105602011010,5580,5580,5600,5580,4434
|
|
20241206,113900,105577248380,5580,5570,5590,5560,10003
|
|
20241206,113800,105521433680,5570,5540,5580,5540,16186
|
|
20241206,113700,105431507700,5540,5570,5580,5540,22021
|
|
20241206,113600,105309232270,5580,5600,5600,5560,16914
|
|
20241206,113500,105214834510,5600,5620,5620,5600,10812
|
|
20241206,113400,105154237100,5620,5570,5630,5570,14693
|
|
20241206,113300,105071909730,5590,5640,5640,5570,29016
|
|
20241206,113200,104909320810,5640,5630,5640,5620,18757
|
|
20241206,113100,104803709740,5630,5630,5640,5610,31876
|
|
20241206,113000,104624429180,5630,5570,5630,5560,46245
|
|
20241206,112900,104365476970,5570,5550,5590,5520,108569
|
|
20241206,112800,103762233290,5550,5550,5550,5550,0
|
|
20241206,112700,103762233290,5550,5630,5630,5550,101238
|
|
20241206,112600,103196300040,5630,5660,5670,5630,19426
|
|
20241206,112500,103086698860,5660,5680,5680,5650,16237
|
|
20241206,112400,102994864910,5670,5680,5680,5640,41593
|
|
20241206,112300,102759523890,5680,5710,5710,5680,11589
|
|
20241206,112200,102693583830,5700,5680,5720,5670,13436
|
|
20241206,112100,102617184350,5680,5710,5720,5670,21662
|
|
20241206,112000,102493843600,5710,5700,5720,5670,16838
|
|
20241206,111900,102397918870,5700,5700,5710,5670,24059
|
|
20241206,111800,102261066260,5700,5660,5710,5650,25029
|
|
20241206,111700,102119036200,5660,5710,5710,5620,65140
|
|
20241206,111600,101751112360,5700,5740,5740,5690,67224
|
|
20241206,111500,101367562790,5740,5760,5780,5740,9383
|
|
20241206,111400,101313557960,5760,5790,5800,5740,27638
|
|
20241206,111300,101154327430,5790,5820,5820,5780,11724
|
|
20241206,111200,101086389570,5820,5830,5830,5810,3113
|
|
20241206,111100,101068274320,5820,5830,5840,5810,10749
|
|
20241206,111000,101005651310,5830,5800,5840,5780,17381
|
|
20241206,110900,100904700030,5790,5810,5820,5790,12500
|
|
20241206,110800,100832159030,5820,5770,5820,5760,10285
|
|
20241206,110700,100772630390,5770,5790,5800,5750,26130
|
|
20241206,110600,100621808370,5790,5830,5850,5790,25226
|
|
20241206,110500,100475072120,5830,5810,5830,5800,6998
|
|
20241206,110400,100434344960,5810,5840,5840,5760,46353
|
|
20241206,110300,100165442800,5830,5860,5860,5810,37752
|
|
20241206,110200,99945018210,5850,5800,5880,5800,130406
|
|
20241206,110100,99181744350,5810,5800,5830,5790,70224
|
|
20241206,110000,98773469290,5800,5750,5800,5740,48104
|
|
20241206,105900,98495774080,5760,5750,5760,5740,13389
|
|
20241206,105800,98418834020,5750,5720,5760,5710,14563
|
|
20241206,105700,98335345980,5720,5770,5770,5690,66648
|
|
20241206,105600,97954598120,5760,5800,5800,5760,37718
|
|
20241206,105500,97736657760,5790,5770,5800,5760,26372
|
|
20241206,105400,97584394910,5760,5770,5770,5740,23222
|
|
20241206,105300,97450623290,5750,5730,5790,5720,74076
|
|
20241206,105200,97023971680,5720,5740,5760,5710,52608
|
|
20241206,105100,96722343420,5760,5720,5760,5690,69341
|
|
20241206,105000,96325198760,5720,5690,5730,5640,82371
|
|
20241206,104900,95858003270,5690,5710,5730,5600,201320
|
|
20241206,104800,94719122640,5710,5920,5930,5700,259379
|
|
20241206,104700,93216415800,5920,5940,5940,5920,9103
|
|
20241206,104600,93162470200,5940,5920,5950,5920,12496
|
|
20241206,104500,93088306010,5920,5960,5970,5920,15781
|
|
20241206,104400,92994631600,5960,5970,5990,5960,7630
|
|
20241206,104300,92949054830,5970,5950,5970,5910,34875
|
|
20241206,104200,92742209560,5960,5980,5980,5960,6956
|
|
20241206,104100,92700685140,5970,5980,5990,5970,7584
|
|
20241206,104000,92655362000,5980,6000,6000,5970,11909
|
|
20241206,103900,92584078960,6000,6000,6000,5970,16685
|
|
20241206,103800,92484265270,6000,6000,6040,5990,71012
|
|
20241206,103700,92056675060,6000,5930,6000,5930,20933
|
|
20241206,103600,91931717360,5930,5910,5960,5900,28887
|
|
20241206,103500,91760676250,5910,5990,6000,5910,44200
|
|
20241206,103400,91497845660,6000,6010,6020,5990,32264
|
|
20241206,103300,91303924700,6010,6000,6010,5980,35144
|
|
20241206,103200,91093101080,6000,5970,6000,5970,17586
|
|
20241206,103100,90987940800,5970,5970,6010,5950,66127
|
|
20241206,103000,90592037700,5960,5960,5970,5950,5171
|
|
20241206,102900,90561209250,5970,5970,5970,5950,4364
|
|
20241206,102800,90535205620,5960,5960,5970,5950,5330
|
|
20241206,102700,90503449970,5960,5960,5990,5950,24198
|
|
20241206,102600,90358749150,5960,5940,5970,5940,11900
|
|
20241206,102500,90287820040,5940,5970,5980,5940,21813
|
|
20241206,102400,90157895910,5980,5970,5990,5950,15858
|
|
20241206,102300,90063167600,5960,5970,6000,5960,19397
|
|
20241206,102200,89947119100,5960,5940,5970,5920,13590
|
|
20241206,102100,89866356900,5940,5960,5970,5910,40225
|
|
20241206,102000,89627541770,5950,5950,5980,5940,15236
|
|
20241206,101900,89536779400,5950,5960,5970,5910,60296
|
|
20241206,101800,89179294130,5970,5990,6000,5960,27494
|
|
20241206,101700,89014704160,6000,5950,6040,5930,72652
|
|
20241206,101600,88578523880,5940,5940,5950,5930,19593
|
|
20241206,101500,88462120620,5950,5970,5970,5930,16678
|
|
20241206,101400,88363034520,5970,5960,5980,5950,9709
|
|
20241206,101300,88305092580,5970,5970,6000,5960,13810
|
|
20241206,101200,88222448630,5970,5950,5970,5930,18029
|
|
20241206,101100,88115361220,5940,5990,5990,5940,20285
|
|
20241206,101000,87994479880,5990,5950,5990,5920,23519
|
|
20241206,100900,87854758690,5950,5980,5990,5950,15748
|
|
20241206,100800,87760815590,5980,5980,5990,5920,43748
|
|
20241206,100700,87500567490,5990,6020,6020,5980,33269
|
|
20241206,100600,87301204580,6020,6040,6040,5970,71857
|
|
20241206,100500,86869613190,6050,6020,6060,6010,174503
|
|
20241206,100400,85814695770,6020,6000,6020,5990,48167
|
|
20241206,100300,85525416970,5990,5990,6000,5970,30938
|
|
20241206,100200,85340151370,6000,5940,6000,5940,33412
|
|
20241206,100100,85140488930,5950,5950,5960,5920,18231
|
|
20241206,100000,85032063720,5960,5910,5960,5890,50144
|
|
20241206,095900,84735277310,5910,5920,5930,5910,23520
|
|
20241206,095800,84596198290,5920,5940,5940,5910,17896
|
|
20241206,095700,84490178880,5940,5900,5950,5890,34544
|
|
20241206,095600,84285438870,5910,5980,5990,5900,44991
|
|
20241206,095500,84018381040,5980,5990,6000,5970,24066
|
|
20241206,095400,83874483250,5980,5950,6020,5940,52645
|
|
20241206,095300,83558973540,5950,5970,5980,5940,26607
|
|
20241206,095200,83400525410,5980,6020,6030,5970,80722
|
|
20241206,095100,82915565570,6020,5920,6040,5910,133286
|
|
20241206,095000,82115665420,5920,5940,5940,5880,40327
|
|
20241206,094900,81877442870,5940,5950,5960,5900,56001
|
|
20241206,094800,81545359010,5950,5970,6000,5950,92900
|
|
20241206,094700,80990581150,5970,6000,6000,5950,74059
|
|
20241206,094600,80548180080,6000,5920,6010,5920,135732
|
|
20241206,094500,79736784070,5920,5900,5990,5890,128807
|
|
20241206,094400,78971277450,5890,5910,5920,5880,49456
|
|
20241206,094300,78679599460,5910,5930,5930,5900,62408
|
|
20241206,094200,78310612270,5920,5830,5930,5810,95562
|
|
20241206,094100,77747290140,5830,5880,5880,5800,68648
|
|
20241206,094000,77346564310,5880,5870,5890,5860,96338
|
|
20241206,093900,76780198940,5870,5830,5870,5820,102177
|
|
20241206,093800,76181951460,5830,5780,5840,5780,105738
|
|
20241206,093700,75567739920,5780,5810,5850,5780,168127
|
|
20241206,093600,74591098950,5810,5830,5860,5810,174715
|
|
20241206,093500,73572016480,5840,5980,5990,5820,268954
|
|
20241206,093400,71989039600,5980,6030,6040,5930,121348
|
|
20241206,093300,71264324300,6030,6010,6050,6010,96900
|
|
20241206,093200,70679615340,6010,5940,6040,5930,143897
|
|
20241206,093100,69816004680,5950,6000,6010,5930,199847
|
|
20241206,093000,68624591300,6000,6020,6040,6000,141230
|
|
20241206,092900,67774816950,6020,6060,6060,5990,213211
|
|
20241206,092800,66492951600,6060,6160,6160,6010,379194
|
|
20241206,092700,64189043410,6160,6170,6230,6130,334872
|
|
20241206,092600,62116576780,6180,6160,6220,6150,555858
|
|
20241206,092500,58674505660,6160,6060,6190,6050,638723
|
|
20241206,092400,54751339750,6060,5970,6070,5960,253524
|
|
20241206,092300,53221919240,5960,6000,6010,5960,161078
|
|
20241206,092200,52259167860,6000,6060,6070,5970,322434
|
|
20241206,092100,50321452270,6060,6070,6100,6060,126069
|
|
20241206,092000,49555234040,6070,6110,6120,6060,244816
|
|
20241206,091900,48064036950,6110,6130,6150,6070,217317
|
|
20241206,091800,46735800990,6120,6140,6180,6120,360161
|
|
20241206,091700,44521441670,6140,6160,6190,6140,319372
|
|
20241206,091600,42552218650,6180,6180,6180,6180,0
|
|
20241206,091500,42552218650,6180,6100,6180,6100,536344
|
|
20241206,091400,39246707080,6100,6120,6140,6090,357272
|
|
20241206,091300,37061198180,6110,6000,6120,6000,843775
|
|
20241206,091200,31928765010,6000,5970,6030,5960,228768
|
|
20241206,091100,30554811810,5980,5980,6000,5940,77598
|
|
20241206,091000,30090903540,5980,5940,6010,5890,223921
|
|
20241206,090900,28758966630,5950,6030,6040,5930,143008
|
|
20241206,090800,27906191560,6010,5930,6040,5920,408156
|
|
20241206,090700,25453993200,5930,5990,5990,5920,182059
|
|
20241206,090600,24370368360,5980,5970,6040,5940,218277
|
|
20241206,090500,23060912900,5960,5990,6050,5940,397083
|
|
20241206,090400,20675671520,5980,5970,6020,5920,309489
|
|
20241206,090300,18826062250,5970,5970,6020,5950,389934
|
|
20241206,090200,16492671800,5970,5910,6040,5860,913933
|
|
20241206,090100,11045120080,5920,5770,5960,5760,1145962
|
|
20241206,090000,4297133810,5760,5620,5780,5530,756711
|