703 lines
34 KiB
CSV
703 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,204000,679251760,6360,6360,6360,6360,2271
|
|
20241213,203900,679251760,6360,6360,6360,6360,0
|
|
20241213,203800,679251760,6360,6360,6360,6360,0
|
|
20241213,203700,679251760,6360,6360,6360,6360,0
|
|
20241213,203600,679251760,6360,6360,6360,6360,0
|
|
20241213,203500,679251760,6360,6360,6360,6360,0
|
|
20241213,203400,679251760,6360,6360,6360,6360,0
|
|
20241213,203300,679251760,6360,6360,6360,6360,0
|
|
20241213,203200,679251760,6360,6360,6360,6360,0
|
|
20241213,203100,679251760,6360,6360,6360,6360,0
|
|
20241213,203000,679251760,6360,6360,6360,6360,0
|
|
20241213,202900,679251760,6360,6360,6360,6360,0
|
|
20241213,202800,679251760,6360,6360,6360,6360,0
|
|
20241213,202700,679251760,6360,6360,6360,6360,0
|
|
20241213,202600,679251760,6360,6360,6360,6360,0
|
|
20241213,202500,679251760,6360,6360,6360,6360,0
|
|
20241213,202400,679251760,6360,6360,6360,6360,0
|
|
20241213,202300,679251760,6360,6360,6360,6360,0
|
|
20241213,202200,679251760,6360,6360,6360,6360,0
|
|
20241213,202100,679251760,6360,6360,6360,6360,0
|
|
20241213,202000,679251760,6360,6360,6360,6360,0
|
|
20241213,201900,679251760,6360,6360,6360,6360,0
|
|
20241213,201800,679251760,6360,6360,6360,6360,0
|
|
20241213,201700,679251760,6360,6360,6360,6360,0
|
|
20241213,201600,679251760,6360,6360,6360,6360,0
|
|
20241213,201500,679251760,6360,6360,6360,6360,0
|
|
20241213,201400,679251760,6360,6360,6360,6360,0
|
|
20241213,201300,679251760,6360,6360,6360,6360,0
|
|
20241213,201200,679251760,6360,6360,6360,6360,0
|
|
20241213,201100,679251760,6360,6360,6360,6360,0
|
|
20241213,201000,679251760,6360,6360,6360,6360,2271
|
|
20241213,200900,679251760,6360,6360,6360,6360,0
|
|
20241213,200800,679251760,6360,6360,6360,6360,0
|
|
20241213,200700,679251760,6360,6360,6360,6360,0
|
|
20241213,200600,679251760,6360,6360,6360,6360,0
|
|
20241213,200500,679251760,6360,6360,6360,6360,0
|
|
20241213,200400,679251760,6360,6360,6360,6360,0
|
|
20241213,200300,679251760,6360,6360,6360,6360,0
|
|
20241213,200200,679251760,6360,6360,6360,6360,0
|
|
20241213,200100,679251760,6360,6360,6360,6360,0
|
|
20241213,200000,679251760,6360,6360,6360,6360,0
|
|
20241213,195900,679251760,6360,6360,6360,6360,0
|
|
20241213,195800,679251760,6360,6360,6360,6360,0
|
|
20241213,195700,679251760,6360,6360,6360,6360,0
|
|
20241213,195600,679251760,6360,6360,6360,6360,0
|
|
20241213,195500,679251760,6360,6360,6360,6360,0
|
|
20241213,195400,679251760,6360,6360,6360,6360,0
|
|
20241213,195300,679251760,6360,6360,6360,6360,0
|
|
20241213,195200,679251760,6360,6360,6360,6360,0
|
|
20241213,195100,679251760,6360,6360,6360,6360,0
|
|
20241213,195000,679251760,6360,6360,6360,6360,0
|
|
20241213,194900,679251760,6360,6360,6360,6360,0
|
|
20241213,194800,679251760,6360,6360,6360,6360,0
|
|
20241213,194700,679251760,6360,6360,6360,6360,0
|
|
20241213,194600,679251760,6360,6360,6360,6360,0
|
|
20241213,194500,679251760,6360,6360,6360,6360,0
|
|
20241213,194400,679251760,6360,6360,6360,6360,0
|
|
20241213,194300,679251760,6360,6360,6360,6360,0
|
|
20241213,194200,679251760,6360,6360,6360,6360,0
|
|
20241213,194100,679251760,6360,6360,6360,6360,0
|
|
20241213,194000,679251760,6360,6360,6360,6360,2271
|
|
20241213,193900,679251760,6360,6360,6360,6360,0
|
|
20241213,193800,679251760,6360,6360,6360,6360,0
|
|
20241213,193700,679251760,6360,6360,6360,6360,0
|
|
20241213,193600,679251760,6360,6360,6360,6360,0
|
|
20241213,193500,679251760,6360,6360,6360,6360,0
|
|
20241213,193400,679251760,6360,6360,6360,6360,0
|
|
20241213,193300,679251760,6360,6360,6360,6360,0
|
|
20241213,193200,679251760,6360,6360,6360,6360,0
|
|
20241213,193100,679251760,6360,6360,6360,6360,0
|
|
20241213,193000,679251760,6360,6360,6360,6360,0
|
|
20241213,192900,679251760,6360,6360,6360,6360,0
|
|
20241213,192800,679251760,6360,6360,6360,6360,0
|
|
20241213,192700,679251760,6360,6360,6360,6360,0
|
|
20241213,192600,679251760,6360,6360,6360,6360,0
|
|
20241213,192500,679251760,6360,6360,6360,6360,0
|
|
20241213,192400,679251760,6360,6360,6360,6360,0
|
|
20241213,192300,679251760,6360,6360,6360,6360,0
|
|
20241213,192200,679251760,6360,6360,6360,6360,0
|
|
20241213,192100,679251760,6360,6360,6360,6360,0
|
|
20241213,192000,679251760,6360,6360,6360,6360,0
|
|
20241213,191900,679251760,6360,6360,6360,6360,0
|
|
20241213,191800,679251760,6360,6360,6360,6360,0
|
|
20241213,191700,679251760,6360,6360,6360,6360,0
|
|
20241213,191600,679251760,6360,6360,6360,6360,0
|
|
20241213,191500,679251760,6360,6360,6360,6360,0
|
|
20241213,191400,679251760,6360,6360,6360,6360,0
|
|
20241213,191300,679251760,6360,6360,6360,6360,0
|
|
20241213,191200,679251760,6360,6360,6360,6360,0
|
|
20241213,191100,679251760,6360,6360,6360,6360,0
|
|
20241213,191000,679251760,6360,6360,6360,6360,2271
|
|
20241213,190900,679251760,6360,6360,6360,6360,0
|
|
20241213,190800,679251760,6360,6360,6360,6360,0
|
|
20241213,190700,679251760,6360,6360,6360,6360,0
|
|
20241213,190600,679251760,6360,6360,6360,6360,0
|
|
20241213,190500,679251760,6360,6360,6360,6360,0
|
|
20241213,190400,679251760,6360,6360,6360,6360,0
|
|
20241213,190300,679251760,6360,6360,6360,6360,0
|
|
20241213,190200,679251760,6360,6360,6360,6360,0
|
|
20241213,190100,679251760,6360,6360,6360,6360,0
|
|
20241213,190000,679251760,6360,6360,6360,6360,0
|
|
20241213,185900,679251760,6360,6360,6360,6360,0
|
|
20241213,185800,679251760,6360,6360,6360,6360,0
|
|
20241213,185700,679251760,6360,6360,6360,6360,0
|
|
20241213,185600,679251760,6360,6360,6360,6360,0
|
|
20241213,185500,679251760,6360,6360,6360,6360,0
|
|
20241213,185400,679251760,6360,6360,6360,6360,0
|
|
20241213,185300,679251760,6360,6360,6360,6360,0
|
|
20241213,185200,679251760,6360,6360,6360,6360,0
|
|
20241213,185100,679251760,6360,6360,6360,6360,0
|
|
20241213,185000,679251760,6360,6360,6360,6360,0
|
|
20241213,184900,679251760,6360,6360,6360,6360,0
|
|
20241213,184800,679251760,6360,6360,6360,6360,0
|
|
20241213,184700,679251760,6360,6360,6360,6360,0
|
|
20241213,184600,679251760,6360,6360,6360,6360,0
|
|
20241213,184500,679251760,6360,6360,6360,6360,0
|
|
20241213,184400,679251760,6360,6360,6360,6360,0
|
|
20241213,184300,679251760,6360,6360,6360,6360,0
|
|
20241213,184200,679251760,6360,6360,6360,6360,0
|
|
20241213,184100,679251760,6360,6360,6360,6360,0
|
|
20241213,184000,679251760,6360,6360,6360,6360,2271
|
|
20241213,183900,679251760,6360,6360,6360,6360,0
|
|
20241213,183800,679251760,6360,6360,6360,6360,0
|
|
20241213,183700,679251760,6360,6360,6360,6360,0
|
|
20241213,183600,679251760,6360,6360,6360,6360,0
|
|
20241213,183500,679251760,6360,6360,6360,6360,0
|
|
20241213,183400,679251760,6360,6360,6360,6360,0
|
|
20241213,183300,679251760,6360,6360,6360,6360,0
|
|
20241213,183200,679251760,6360,6360,6360,6360,0
|
|
20241213,183100,679251760,6360,6360,6360,6360,0
|
|
20241213,183000,679251760,6360,6360,6360,6360,0
|
|
20241213,182900,679251760,6360,6360,6360,6360,0
|
|
20241213,182800,679251760,6360,6360,6360,6360,0
|
|
20241213,182700,679251760,6360,6360,6360,6360,0
|
|
20241213,182600,679251760,6360,6360,6360,6360,0
|
|
20241213,182500,679251760,6360,6360,6360,6360,0
|
|
20241213,182400,679251760,6360,6360,6360,6360,0
|
|
20241213,182300,679251760,6360,6360,6360,6360,0
|
|
20241213,182200,679251760,6360,6360,6360,6360,0
|
|
20241213,182100,679251760,6360,6360,6360,6360,0
|
|
20241213,182000,679251760,6360,6360,6360,6360,0
|
|
20241213,181900,679251760,6360,6360,6360,6360,0
|
|
20241213,181800,679251760,6360,6360,6360,6360,0
|
|
20241213,181700,679251760,6360,6360,6360,6360,0
|
|
20241213,181600,679251760,6360,6360,6360,6360,0
|
|
20241213,181500,679251760,6360,6360,6360,6360,0
|
|
20241213,181400,679251760,6360,6360,6360,6360,0
|
|
20241213,181300,679251760,6360,6360,6360,6360,0
|
|
20241213,181200,679251760,6360,6360,6360,6360,0
|
|
20241213,181100,679251760,6360,6360,6360,6360,0
|
|
20241213,181000,679251760,6360,6360,6360,6360,2271
|
|
20241213,180900,679251760,6360,6360,6360,6360,0
|
|
20241213,180800,679251760,6360,6360,6360,6360,0
|
|
20241213,180700,679251760,6360,6360,6360,6360,0
|
|
20241213,180600,679251760,6360,6360,6360,6360,0
|
|
20241213,180500,679251760,6360,6360,6360,6360,0
|
|
20241213,180400,679251760,6360,6360,6360,6360,0
|
|
20241213,180300,679251760,6360,6360,6360,6360,0
|
|
20241213,180200,679251760,6360,6360,6360,6360,0
|
|
20241213,180100,679251760,6360,6360,6360,6360,0
|
|
20241213,180000,679251760,6360,6360,6360,6360,0
|
|
20241213,175900,679251760,6360,6360,6360,6360,0
|
|
20241213,175800,679251760,6360,6360,6360,6360,0
|
|
20241213,175700,679251760,6360,6360,6360,6360,0
|
|
20241213,175600,679251760,6360,6360,6360,6360,0
|
|
20241213,175500,679251760,6360,6360,6360,6360,0
|
|
20241213,175400,679251760,6360,6360,6360,6360,0
|
|
20241213,175300,679251760,6360,6360,6360,6360,0
|
|
20241213,175200,679251760,6360,6360,6360,6360,0
|
|
20241213,175100,679251760,6360,6360,6360,6360,0
|
|
20241213,175000,679251760,6360,6360,6360,6360,0
|
|
20241213,174900,679251760,6360,6360,6360,6360,0
|
|
20241213,174800,679251760,6360,6360,6360,6360,0
|
|
20241213,174700,679251760,6360,6360,6360,6360,0
|
|
20241213,174600,679251760,6360,6360,6360,6360,0
|
|
20241213,174500,679251760,6360,6360,6360,6360,0
|
|
20241213,174400,679251760,6360,6360,6360,6360,0
|
|
20241213,174300,679251760,6360,6360,6360,6360,0
|
|
20241213,174200,679251760,6360,6360,6360,6360,0
|
|
20241213,174100,679251760,6360,6360,6360,6360,0
|
|
20241213,174000,679251760,6360,6360,6360,6360,2271
|
|
20241213,173900,679251760,6360,6360,6360,6360,0
|
|
20241213,173800,679251760,6360,6360,6360,6360,0
|
|
20241213,173700,679251760,6360,6360,6360,6360,0
|
|
20241213,173600,679251760,6360,6360,6360,6360,0
|
|
20241213,173500,679251760,6360,6360,6360,6360,0
|
|
20241213,173400,679251760,6360,6360,6360,6360,0
|
|
20241213,173300,679251760,6360,6360,6360,6360,0
|
|
20241213,173200,679251760,6360,6360,6360,6360,0
|
|
20241213,173100,679251760,6360,6360,6360,6360,0
|
|
20241213,173000,679251760,6360,6360,6360,6360,0
|
|
20241213,172900,679251760,6360,6360,6360,6360,0
|
|
20241213,172800,679251760,6360,6360,6360,6360,0
|
|
20241213,172700,679251760,6360,6360,6360,6360,0
|
|
20241213,172600,679251760,6360,6360,6360,6360,0
|
|
20241213,172500,679251760,6360,6360,6360,6360,0
|
|
20241213,172400,679251760,6360,6360,6360,6360,0
|
|
20241213,172300,679251760,6360,6360,6360,6360,0
|
|
20241213,172200,679251760,6360,6360,6360,6360,0
|
|
20241213,172100,679251760,6360,6360,6360,6360,0
|
|
20241213,172000,679251760,6360,6360,6360,6360,0
|
|
20241213,171900,679251760,6360,6360,6360,6360,0
|
|
20241213,171800,679251760,6360,6360,6360,6360,0
|
|
20241213,171700,679251760,6360,6360,6360,6360,0
|
|
20241213,171600,679251760,6360,6360,6360,6360,0
|
|
20241213,171500,679251760,6360,6360,6360,6360,0
|
|
20241213,171400,679251760,6360,6360,6360,6360,0
|
|
20241213,171300,679251760,6360,6360,6360,6360,0
|
|
20241213,171200,679251760,6360,6360,6360,6360,0
|
|
20241213,171100,679251760,6360,6360,6360,6360,0
|
|
20241213,171000,679251760,6360,6360,6360,6360,2271
|
|
20241213,170900,679251760,6360,6360,6360,6360,0
|
|
20241213,170800,679251760,6360,6360,6360,6360,0
|
|
20241213,170700,679251760,6360,6360,6360,6360,0
|
|
20241213,170600,679251760,6360,6360,6360,6360,0
|
|
20241213,170500,679251760,6360,6360,6360,6360,0
|
|
20241213,170400,679251760,6360,6360,6360,6360,0
|
|
20241213,170300,679251760,6360,6360,6360,6360,0
|
|
20241213,170200,679251760,6360,6360,6360,6360,0
|
|
20241213,170100,679251760,6360,6360,6360,6360,0
|
|
20241213,170000,679251760,6360,6360,6360,6360,0
|
|
20241213,165900,679251760,6360,6360,6360,6360,0
|
|
20241213,165800,679251760,6360,6360,6360,6360,0
|
|
20241213,165700,679251760,6360,6360,6360,6360,0
|
|
20241213,165600,679251760,6360,6360,6360,6360,0
|
|
20241213,165500,679251760,6360,6360,6360,6360,0
|
|
20241213,165400,679251760,6360,6360,6360,6360,0
|
|
20241213,165300,679251760,6360,6360,6360,6360,0
|
|
20241213,165200,679251760,6360,6360,6360,6360,0
|
|
20241213,165100,679251760,6360,6360,6360,6360,0
|
|
20241213,165000,679251760,6360,6360,6360,6360,0
|
|
20241213,164900,679251760,6360,6360,6360,6360,0
|
|
20241213,164800,679251760,6360,6360,6360,6360,0
|
|
20241213,164700,679251760,6360,6360,6360,6360,0
|
|
20241213,164600,679251760,6360,6360,6360,6360,0
|
|
20241213,164500,679251760,6360,6360,6360,6360,0
|
|
20241213,164400,679251760,6360,6360,6360,6360,0
|
|
20241213,164300,679251760,6360,6360,6360,6360,0
|
|
20241213,164200,679251760,6360,6360,6360,6360,0
|
|
20241213,164100,679251760,6360,6360,6360,6360,0
|
|
20241213,164000,679251760,6360,6360,6360,6360,2271
|
|
20241213,163900,679251760,6360,6360,6360,6360,0
|
|
20241213,163800,679251760,6360,6360,6360,6360,0
|
|
20241213,163700,679251760,6360,6360,6360,6360,0
|
|
20241213,163600,679251760,6360,6360,6360,6360,0
|
|
20241213,163500,679251760,6360,6360,6360,6360,0
|
|
20241213,163400,679251760,6360,6360,6360,6360,0
|
|
20241213,163300,679251760,6360,6360,6360,6360,0
|
|
20241213,163200,679251760,6360,6360,6360,6360,0
|
|
20241213,163100,679251760,6360,6360,6360,6360,0
|
|
20241213,163000,679251760,6360,6360,6360,6360,0
|
|
20241213,162900,679251760,6360,6360,6360,6360,0
|
|
20241213,162800,679251760,6360,6360,6360,6360,0
|
|
20241213,162700,679251760,6360,6360,6360,6360,0
|
|
20241213,162600,679251760,6360,6360,6360,6360,0
|
|
20241213,162500,679251760,6360,6360,6360,6360,0
|
|
20241213,162400,679251760,6360,6360,6360,6360,0
|
|
20241213,162300,679251760,6360,6360,6360,6360,0
|
|
20241213,162200,679251760,6360,6360,6360,6360,0
|
|
20241213,162100,679251760,6360,6360,6360,6360,0
|
|
20241213,162000,679251760,6360,6360,6360,6360,0
|
|
20241213,161900,679251760,6360,6360,6360,6360,0
|
|
20241213,161800,679251760,6360,6360,6360,6360,0
|
|
20241213,161700,679251760,6360,6360,6360,6360,0
|
|
20241213,161600,679251760,6360,6360,6360,6360,0
|
|
20241213,161500,679251760,6360,6360,6360,6360,0
|
|
20241213,161400,679251760,6360,6360,6360,6360,0
|
|
20241213,161300,679251760,6360,6360,6360,6360,0
|
|
20241213,161200,679251760,6360,6360,6360,6360,0
|
|
20241213,161100,679251760,6360,6360,6360,6360,0
|
|
20241213,161000,679251760,6360,6360,6360,6360,2271
|
|
20241213,160900,679251760,6360,6360,6360,6360,0
|
|
20241213,160800,679251760,6360,6360,6360,6360,0
|
|
20241213,160700,679251760,6360,6360,6360,6360,0
|
|
20241213,160600,679251760,6360,6360,6360,6360,0
|
|
20241213,160500,679251760,6360,6360,6360,6360,0
|
|
20241213,160400,679251760,6360,6360,6360,6360,0
|
|
20241213,160300,679251760,6360,6360,6360,6360,0
|
|
20241213,160200,679251760,6360,6360,6360,6360,0
|
|
20241213,160100,679251760,6360,6360,6360,6360,0
|
|
20241213,160000,679251760,6360,6360,6360,6360,0
|
|
20241213,155900,679251760,6360,6360,6360,6360,0
|
|
20241213,155800,679251760,6360,6360,6360,6360,0
|
|
20241213,155700,679251760,6360,6360,6360,6360,0
|
|
20241213,155600,679251760,6360,6360,6360,6360,0
|
|
20241213,155500,679251760,6360,6360,6360,6360,0
|
|
20241213,155400,679251760,6360,6360,6360,6360,0
|
|
20241213,155300,679251760,6360,6360,6360,6360,0
|
|
20241213,155200,679251760,6360,6360,6360,6360,0
|
|
20241213,155100,679251760,6360,6360,6360,6360,0
|
|
20241213,155000,679251760,6360,6360,6360,6360,0
|
|
20241213,154900,679251760,6360,6360,6360,6360,0
|
|
20241213,154800,679251760,6360,6360,6360,6360,0
|
|
20241213,154700,679251760,6360,6360,6360,6360,0
|
|
20241213,154600,679251760,6360,6360,6360,6360,0
|
|
20241213,154500,679251760,6360,6360,6360,6360,0
|
|
20241213,154400,679251760,6360,6360,6360,6360,0
|
|
20241213,154300,679251760,6360,6360,6360,6360,0
|
|
20241213,154200,679251760,6360,6360,6360,6360,0
|
|
20241213,154100,679251760,6360,6360,6360,6360,0
|
|
20241213,154000,679251760,6360,6360,6360,6360,2271
|
|
20241213,153900,679251760,6360,6360,6360,6360,0
|
|
20241213,153800,679251760,6360,6360,6360,6360,0
|
|
20241213,153700,679251760,6360,6360,6360,6360,0
|
|
20241213,153600,679251760,6360,6360,6360,6360,0
|
|
20241213,153500,679251760,6360,6360,6360,6360,0
|
|
20241213,153400,679251760,6360,6360,6360,6360,0
|
|
20241213,153300,679251760,6360,6360,6360,6360,0
|
|
20241213,153200,679251760,6360,6360,6360,6360,0
|
|
20241213,153100,679251760,6360,6360,6360,6360,0
|
|
20241213,153000,679251760,6360,6360,6360,6360,2271
|
|
20241213,152900,664808200,6360,6360,6360,6360,0
|
|
20241213,152800,664808200,6360,6360,6360,6360,0
|
|
20241213,152700,664808200,6360,6360,6360,6360,0
|
|
20241213,152600,664808200,6360,6360,6360,6360,0
|
|
20241213,152500,664808200,6360,6360,6360,6360,0
|
|
20241213,152400,664808200,6360,6360,6360,6360,0
|
|
20241213,152300,664808200,6360,6360,6360,6360,0
|
|
20241213,152200,664808200,6360,6360,6360,6360,0
|
|
20241213,152100,664808200,6360,6360,6360,6360,0
|
|
20241213,152000,664808200,6360,6360,6360,6360,0
|
|
20241213,151900,664808200,6360,6350,6360,6350,182
|
|
20241213,151800,663652000,6370,6370,6370,6370,50
|
|
20241213,151700,663333500,6380,6380,6380,6350,410
|
|
20241213,151600,660724080,6370,6370,6370,6360,521
|
|
20241213,151500,657407310,6370,6370,6370,6370,947
|
|
20241213,151400,651374920,6370,6370,6370,6370,112
|
|
20241213,151300,650661480,6360,6360,6370,6360,190
|
|
20241213,151200,649453030,6360,6360,6360,6360,79
|
|
20241213,151100,648950590,6370,6370,6370,6360,61
|
|
20241213,151000,648562220,6360,6360,6370,6360,96
|
|
20241213,150900,647950820,6360,6360,6370,6360,91
|
|
20241213,150800,647371870,6360,6360,6360,6360,16
|
|
20241213,150700,647270110,6360,6360,6360,6360,5
|
|
20241213,150600,647238310,6360,6360,6360,6360,98
|
|
20241213,150500,646615030,6360,6370,6370,6360,107
|
|
20241213,150400,645934380,6370,6370,6370,6370,0
|
|
20241213,150300,645934380,6370,6370,6370,6370,417
|
|
20241213,150200,643278090,6370,6370,6370,6370,92
|
|
20241213,150100,642692050,6370,6360,6370,6350,120
|
|
20241213,150000,641928680,6370,6370,6370,6360,40
|
|
20241213,145900,641674110,6370,6370,6370,6370,97
|
|
20241213,145800,641056220,6360,6360,6370,6360,756
|
|
20241213,145700,636242160,6370,6370,6370,6360,90
|
|
20241213,145600,635669360,6360,6370,6370,6360,47
|
|
20241213,145500,635370070,6370,6370,6370,6370,812
|
|
20241213,145400,630197630,6370,6360,6370,6360,500
|
|
20241213,145300,627017510,6360,6360,6360,6350,337
|
|
20241213,145200,624875220,6360,6360,6360,6360,5
|
|
20241213,145100,624843420,6360,6360,6360,6360,98
|
|
20241213,145000,624220140,6360,6360,6360,6350,386
|
|
20241213,144900,621768180,6360,6360,6360,6360,15
|
|
20241213,144800,621672780,6360,6350,6360,6350,101
|
|
20241213,144700,621031110,6360,6360,6360,6360,96
|
|
20241213,144600,620420550,6360,6360,6360,6360,69
|
|
20241213,144500,619981710,6360,6370,6380,6360,948
|
|
20241213,144400,613952120,6370,6370,6370,6370,159
|
|
20241213,144300,612939290,6370,6370,6370,6360,189
|
|
20241213,144200,611735490,6360,6370,6370,6360,47
|
|
20241213,144100,611436450,6370,6360,6370,6360,54
|
|
20241213,144000,611092750,6360,6370,6370,6360,77
|
|
20241213,143900,610602930,6360,6360,6370,6360,141
|
|
20241213,143800,609704850,6370,6360,6380,6360,295
|
|
20241213,143700,607827860,6360,6370,6370,6360,229
|
|
20241213,143600,606371370,6380,6360,6380,6360,219
|
|
20241213,143500,604977240,6360,6370,6370,6360,97
|
|
20241213,143400,604359450,6370,6370,6370,6370,200
|
|
20241213,143300,603085450,6370,6370,6370,6370,16
|
|
20241213,143200,602983530,6370,6370,6380,6370,142
|
|
20241213,143100,602078680,6380,6370,6390,6370,327
|
|
20241213,143000,599993860,6380,6380,6390,6380,21
|
|
20241213,142900,599859860,6390,6380,6390,6380,20
|
|
20241213,142800,599732200,6380,6370,6380,6370,142
|
|
20241213,142700,598826560,6370,6370,6370,6370,92
|
|
20241213,142600,598240520,6370,6370,6390,6370,27
|
|
20241213,142500,598068320,6360,6370,6390,6360,195
|
|
20241213,142400,596824170,6370,6360,6370,6360,174
|
|
20241213,142300,595716600,6360,6370,6370,6360,32
|
|
20241213,142200,595512960,6370,6370,6370,6370,5
|
|
20241213,142100,595481110,6370,6370,6370,6370,115
|
|
20241213,142000,594748560,6370,6370,6370,6370,73
|
|
20241213,141900,594283550,6370,6360,6370,6360,115
|
|
20241213,141800,593551150,6360,6360,6360,6360,21
|
|
20241213,141700,593417590,6360,6360,6360,6360,85
|
|
20241213,141600,592876990,6360,6360,6370,6360,536
|
|
20241213,141500,589467420,6360,6370,6370,6360,344
|
|
20241213,141400,587278400,6360,6370,6370,6360,14
|
|
20241213,141300,587189240,6370,6360,6370,6360,111
|
|
20241213,141200,586482400,6370,6370,6370,6370,82
|
|
20241213,141100,585960060,6370,6370,6370,6370,16
|
|
20241213,141000,585858140,6370,6370,6370,6370,0
|
|
20241213,140900,585858140,6370,6370,6370,6360,265
|
|
20241213,140800,584170100,6370,6370,6370,6370,112
|
|
20241213,140700,583456660,6360,6370,6370,6360,28
|
|
20241213,140600,583278530,6370,6370,6370,6370,118
|
|
20241213,140500,582526870,6370,6370,6370,6370,100
|
|
20241213,140400,581889870,6370,6370,6370,6370,50
|
|
20241213,140300,581571370,6370,6360,6370,6350,305
|
|
20241213,140200,579632350,6370,6370,6370,6360,84
|
|
20241213,140100,579097280,6360,6360,6370,6360,73
|
|
20241213,140000,578632400,6370,6370,6370,6360,34
|
|
20241213,135900,578416010,6370,6370,6370,6370,115
|
|
20241213,135800,577683460,6370,6370,6370,6370,108
|
|
20241213,135700,576995500,6360,6360,6360,6350,99
|
|
20241213,135600,576365990,6360,6370,6370,6360,80
|
|
20241213,135500,575857060,6370,6370,6370,6370,64
|
|
20241213,135400,575449380,6380,6370,6390,6370,618
|
|
20241213,135300,571506150,6370,6370,6370,6370,13
|
|
20241213,135200,571423340,6370,6370,6370,6370,5
|
|
20241213,135100,571391490,6370,6370,6370,6370,107
|
|
20241213,135000,570709900,6370,6370,6380,6370,89
|
|
20241213,134900,570142330,6370,6370,6370,6370,195
|
|
20241213,134800,568900180,6380,6380,6380,6380,17
|
|
20241213,134700,568791720,6380,6380,6380,6380,168
|
|
20241213,134600,567719880,6380,6370,6380,6370,205
|
|
20241213,134500,566413910,6360,6360,6360,6360,806
|
|
20241213,134400,561287750,6360,6360,6360,6360,14
|
|
20241213,134300,561198710,6360,6370,6370,6360,355
|
|
20241213,134200,558940020,6370,6370,6370,6370,82
|
|
20241213,134100,558417680,6370,6370,6370,6370,21
|
|
20241213,134000,558283910,6360,6360,6360,6360,50
|
|
20241213,133900,557965910,6370,6370,6370,6370,300
|
|
20241213,133800,556054910,6380,6380,6380,6380,21
|
|
20241213,133700,555920930,6380,6400,6400,6370,354
|
|
20241213,133600,553655520,6380,6390,6390,6380,1750
|
|
20241213,133500,542474780,6400,6400,6400,6400,190
|
|
20241213,133400,541258780,6400,6400,6400,6400,405
|
|
20241213,133300,538666780,6400,6400,6400,6400,18
|
|
20241213,133200,538551580,6390,6400,6400,6390,220
|
|
20241213,133100,537145090,6400,6400,6400,6400,75
|
|
20241213,133000,536665090,6400,6400,6400,6390,49
|
|
20241213,132900,536351810,6400,6400,6400,6400,222
|
|
20241213,132800,534931010,6400,6400,6400,6400,200
|
|
20241213,132700,533651010,6400,6390,6400,6390,133
|
|
20241213,132600,532800310,6400,6400,6400,6400,517
|
|
20241213,132500,529491510,6400,6400,6400,6400,10
|
|
20241213,132400,529427510,6400,6400,6400,6400,85
|
|
20241213,132300,528883510,6400,6400,6400,6400,89
|
|
20241213,132200,528313910,6400,6400,6400,6400,13
|
|
20241213,132100,528230710,6400,6400,6400,6390,34
|
|
20241213,132000,528013120,6390,6390,6400,6390,232
|
|
20241213,131900,526530030,6390,6380,6390,6380,62
|
|
20241213,131800,526134360,6380,6380,6380,6370,17
|
|
20241213,131700,526025910,6380,6390,6390,6380,84
|
|
20241213,131600,525489190,6390,6390,6390,6390,112
|
|
20241213,131500,524773510,6390,6390,6390,6390,136
|
|
20241213,131400,523904470,6390,6390,6390,6390,10
|
|
20241213,131300,523840570,6390,6390,6390,6350,210
|
|
20241213,131200,522500110,6320,6390,6400,6320,1786
|
|
20241213,131100,511151910,6390,6390,6390,6390,5
|
|
20241213,131000,511119960,6380,6380,6380,6380,281
|
|
20241213,130900,509327180,6390,6390,6400,6370,1184
|
|
20241213,130800,501774930,6400,6400,6400,6400,81
|
|
20241213,130700,501256530,6400,6390,6400,6390,55
|
|
20241213,130600,500904980,6390,6390,6390,6390,18
|
|
20241213,130500,500789960,6400,6390,6400,6380,178
|
|
20241213,130400,499652540,6380,6380,6380,6380,2
|
|
20241213,130300,499639780,6390,6390,6390,6390,930
|
|
20241213,130200,493697080,6390,6390,6390,6390,152
|
|
20241213,130100,492725800,6390,6400,6400,6380,159
|
|
20241213,130000,491709260,6390,6390,6390,6390,94
|
|
20241213,125900,491108600,6390,6390,6390,6390,73
|
|
20241213,125800,490642130,6390,6390,6390,6390,591
|
|
20241213,125700,486865640,6390,6390,6390,6390,81
|
|
20241213,125600,486348050,6390,6390,6390,6390,158
|
|
20241213,125500,485338430,6390,6390,6400,6390,313
|
|
20241213,125400,483336360,6400,6400,6400,6400,202
|
|
20241213,125300,482043560,6400,6400,6400,6390,760
|
|
20241213,125200,477185560,6410,6400,6410,6400,184
|
|
20241213,125100,476007860,6410,6410,6410,6410,216
|
|
20241213,125000,474623300,6420,6410,6420,6390,177
|
|
20241213,124900,473490490,6410,6390,6410,6390,2038
|
|
20241213,124800,460431510,6400,6390,6400,6390,327
|
|
20241213,124700,458341790,6390,6390,6390,6390,13
|
|
20241213,124600,458258720,6390,6390,6390,6390,146
|
|
20241213,124500,457325780,6380,6390,6400,6380,229
|
|
20241213,124400,455863370,6400,6380,6400,6380,266
|
|
20241213,124300,454161900,6380,6390,6390,6380,97
|
|
20241213,124200,453542080,6390,6390,6390,6390,83
|
|
20241213,124100,453011710,6380,6390,6390,6380,13
|
|
20241213,124000,452928760,6390,6380,6390,6380,15
|
|
20241213,123900,452832990,6380,6380,6390,6380,94
|
|
20241213,123800,452233090,6380,6370,6380,6370,252
|
|
20241213,123700,450627170,6370,6360,6380,6360,142
|
|
20241213,123600,449723860,6370,6370,6380,6370,166
|
|
20241213,123500,448666320,6370,6380,6380,6370,132
|
|
20241213,123400,447824300,6380,6370,6380,6370,169
|
|
20241213,123300,446747160,6370,6370,6370,6370,19
|
|
20241213,123200,446626130,6370,6370,6370,6370,23
|
|
20241213,123100,446479620,6370,6370,6370,6360,642
|
|
20241213,123000,442395560,6370,6370,6370,6370,30
|
|
20241213,122900,442204460,6370,6360,6380,6360,603
|
|
20241213,122800,438364240,6370,6370,6370,6360,328
|
|
20241213,122700,436277920,6370,6370,6370,6370,173
|
|
20241213,122600,435175910,6370,6370,6370,6370,19
|
|
20241213,122500,435054880,6370,6370,6370,6370,163
|
|
20241213,122400,434016570,6370,6390,6390,6370,166
|
|
20241213,122300,432956840,6390,6390,6390,6380,206
|
|
20241213,122200,431640750,6380,6400,6400,6380,733
|
|
20241213,122100,426953930,6400,6400,6400,6400,62
|
|
20241213,122000,426557130,6400,6390,6400,6390,110
|
|
20241213,121900,425853150,6390,6390,6390,6390,40
|
|
20241213,121800,425597550,6390,6390,6390,6390,93
|
|
20241213,121700,425003280,6390,6400,6400,6390,216
|
|
20241213,121600,423620890,6400,6400,6410,6390,628
|
|
20241213,121500,419603240,6400,6390,6400,6390,2886
|
|
20241213,121400,401133430,6390,6390,6390,6390,884
|
|
20241213,121300,395484670,6400,6380,6400,6380,1941
|
|
20241213,121200,383084230,6380,6380,6380,6380,478
|
|
20241213,121100,380034590,6380,6380,6380,6380,5
|
|
20241213,121000,380002690,6370,6370,6370,6370,206
|
|
20241213,120900,378690470,6370,6370,6370,6370,17
|
|
20241213,120800,378582180,6370,6380,6380,6360,230
|
|
20241213,120700,377117080,6360,6370,6370,6360,6
|
|
20241213,120600,377078870,6360,6370,6380,6360,2068
|
|
20241213,120500,363905310,6360,6370,6370,6360,529
|
|
20241213,120400,360539750,6360,6360,6360,6360,69
|
|
20241213,120300,360100910,6360,6350,6360,6350,217
|
|
20241213,120200,358722790,6360,6340,6360,6340,4
|
|
20241213,120100,358697410,6350,6360,6370,6350,633
|
|
20241213,120000,354667970,6350,6350,6350,6350,25
|
|
20241213,115900,354509220,6360,6370,6370,6340,932
|
|
20241213,115800,348587790,6360,6370,6370,6360,119
|
|
20241213,115700,347830400,6360,6350,6360,6350,97
|
|
20241213,115600,347214310,6350,6350,6350,6350,17
|
|
20241213,115500,347106360,6350,6360,6360,6350,2100
|
|
20241213,115400,333751360,6360,6360,6360,6360,19
|
|
20241213,115300,333630520,6350,6340,6350,6340,144
|
|
20241213,115200,332716130,6330,6340,6340,6330,225
|
|
20241213,115100,331291220,6350,6360,6360,6340,83
|
|
20241213,115000,330764840,6350,6350,6350,6340,585
|
|
20241213,114900,327050190,6350,6350,6350,6350,68
|
|
20241213,114800,326618390,6340,6350,6350,6340,317
|
|
20241213,114700,324606560,6340,6340,6350,6340,532
|
|
20241213,114600,321229300,6350,6340,6350,6340,567
|
|
20241213,114500,317634510,6340,6340,6340,6330,137
|
|
20241213,114400,316766030,6340,6330,6340,6330,1029
|
|
20241213,114300,310252170,6330,6330,6330,6330,234
|
|
20241213,114200,308770950,6330,6330,6330,6330,187
|
|
20241213,114100,307587240,6320,6320,6320,6320,352
|
|
20241213,114000,305362600,6320,6320,6320,6320,20
|
|
20241213,113900,305236200,6320,6320,6320,6310,62
|
|
20241213,113800,304844620,6320,6320,6320,6320,170
|
|
20241213,113700,303770220,6320,6320,6320,6320,11
|
|
20241213,113600,303700700,6320,6320,6320,6320,22
|
|
20241213,113500,303561660,6320,6320,6320,6320,361
|
|
20241213,113400,301280140,6320,6320,6320,6320,119
|
|
20241213,113300,300528060,6320,6320,6320,6320,16
|
|
20241213,113200,300426940,6320,6320,6320,6320,12
|
|
20241213,113100,300351100,6320,6320,6320,6320,72
|
|
20241213,113000,299896060,6320,6320,6320,6320,130
|
|
20241213,112900,299074460,6320,6320,6320,6320,13
|
|
20241213,112800,298992300,6320,6320,6320,6320,134
|
|
20241213,112700,298145420,6320,6320,6320,6320,169
|
|
20241213,112600,297077340,6320,6320,6320,6320,13
|
|
20241213,112500,296995180,6300,6330,6330,6300,29
|
|
20241213,112400,296811710,6320,6320,6330,6320,156
|
|
20241213,112300,295825670,6320,6310,6320,6310,1657
|
|
20241213,112200,285359180,6310,6310,6310,6310,15
|
|
20241213,112100,285264530,6310,6310,6310,6310,13
|
|
20241213,112000,285182500,6310,6310,6310,6310,35
|
|
20241213,111900,284961650,6310,6300,6310,6300,360
|
|
20241213,111800,282692130,6310,6310,6310,6300,130
|
|
20241213,111700,281872940,6310,6310,6310,6310,13
|
|
20241213,111600,281790910,6310,6310,6310,6310,75
|
|
20241213,111500,281317660,6310,6310,6320,6310,177
|
|
20241213,111400,280199990,6320,6310,6320,6310,671
|
|
20241213,111300,275960770,6300,6320,6320,6300,15
|
|
20241213,111200,275866040,6310,6310,6310,6300,165
|
|
20241213,111100,274824900,6310,6310,6310,6310,121
|
|
20241213,111000,274061390,6310,6310,6310,6310,300
|
|
20241213,110900,272168390,6300,6320,6320,6300,48
|
|
20241213,110800,271865360,6300,6300,6310,6300,147
|
|
20241213,110700,270937950,6300,6300,6300,6300,39
|
|
20241213,110600,270692250,6300,6300,6300,6300,175
|
|
20241213,110500,269589750,6290,6290,6290,6290,144
|
|
20241213,110400,268683990,6290,6290,6290,6290,165
|
|
20241213,110300,267646140,6290,6290,6290,6290,13
|
|
20241213,110200,267564370,6280,6280,6280,6280,12
|
|
20241213,110100,267489010,6260,6290,6290,6260,1500
|
|
20241213,110000,258073410,6300,6290,6310,6290,731
|
|
20241213,105900,253472390,6290,6290,6290,6290,13
|
|
20241213,105800,253390620,6280,6290,6290,6280,149
|
|
20241213,105700,252454560,6290,6280,6290,6280,685
|
|
20241213,105600,248152640,6260,6270,6280,6250,1252
|
|
20241213,105500,240305090,6290,6270,6290,6270,30
|
|
20241213,105400,240116590,6270,6270,6270,6260,67
|
|
20241213,105300,239696510,6280,6270,6280,6270,153
|
|
20241213,105200,238735860,6260,6270,6270,6260,43
|
|
20241213,105100,238466320,6260,6250,6260,6250,23
|
|
20241213,105000,238322460,6260,6250,6260,6250,39
|
|
20241213,104900,238078670,6260,6250,6260,6250,128
|
|
20241213,104800,237277780,6250,6250,6250,6250,31
|
|
20241213,104700,237084030,6260,6260,6260,6260,12
|
|
20241213,104600,237008910,6260,6260,6260,6260,6
|
|
20241213,104500,236971350,6250,6250,6270,6250,1576
|
|
20241213,104400,227110010,6260,6260,6260,6260,103
|
|
20241213,104300,226465230,6270,6260,6270,6260,23
|
|
20241213,104200,226321070,6260,6270,6270,6250,2558
|
|
20241213,104100,210321880,6270,6260,6270,6260,129
|
|
20241213,104000,209513450,6270,6270,6270,6270,105
|
|
20241213,103900,208855100,6270,6270,6270,6270,22
|
|
20241213,103800,208717160,6270,6260,6280,6260,81
|
|
20241213,103700,208208760,6260,6260,6260,6260,503
|
|
20241213,103600,205059980,6280,6280,6280,6280,3
|
|
20241213,103500,205041140,6260,6260,6260,6260,15
|
|
20241213,103400,204947240,6260,6290,6290,6260,152
|
|
20241213,103300,203993080,6260,6280,6280,6260,484
|
|
20241213,103200,200958600,6280,6290,6290,6280,382
|
|
20241213,103100,198559090,6290,6280,6290,6280,351
|
|
20241213,103000,196351760,6280,6270,6290,6270,177
|
|
20241213,102900,195240060,6260,6260,6260,6260,6
|
|
20241213,102800,195202500,6260,6260,6260,6260,9
|
|
20241213,102700,195146160,6250,6250,6250,6250,5
|
|
20241213,102600,195114910,6250,6250,6250,6250,456
|
|
20241213,102500,192264910,6250,6250,6250,6250,10
|
|
20241213,102400,192202410,6250,6250,6250,6250,17
|
|
20241213,102300,192096160,6250,6250,6260,6250,148
|
|
20241213,102200,191170560,6230,6240,6240,6230,108
|
|
20241213,102100,190497380,6240,6260,6260,6240,31
|
|
20241213,102000,190303920,6250,6250,6250,6250,243
|
|
20241213,101900,188785170,6250,6260,6260,6250,282
|
|
20241213,101800,187022060,6250,6250,6260,6240,128
|
|
20241213,101700,186221160,6240,6230,6240,6230,2
|
|
20241213,101600,186208690,6230,6260,6260,6220,1021
|
|
20241213,101500,179850020,6260,6260,6290,6260,217
|
|
20241213,101400,178489510,6250,6250,6250,6250,301
|
|
20241213,101300,176608260,6260,6250,6260,6250,7
|
|
20241213,101200,176564460,6260,6260,6260,6260,14
|
|
20241213,101100,176476820,6260,6260,6260,6250,175
|
|
20241213,101000,175381330,6250,6260,6260,6250,124
|
|
20241213,100900,174606280,6270,6260,6270,6260,79
|
|
20241213,100800,174111630,6260,6250,6260,6250,173
|
|
20241213,100700,173030260,6250,6250,6250,6250,33
|
|
20241213,100600,172824010,6250,6260,6260,6250,31
|
|
20241213,100500,172630240,6260,6250,6260,6250,101
|
|
20241213,100400,171998810,6240,6250,6250,6240,208
|
|
20241213,100300,170700810,6250,6250,6250,6250,12
|
|
20241213,100200,170625810,6230,6250,6250,6230,126
|
|
20241213,100100,169838620,6250,6250,6250,6250,5
|
|
20241213,100000,169807370,6250,6260,6260,6240,797
|
|
20241213,095900,164828590,6260,6260,6260,6260,12
|
|
20241213,095800,164753470,6260,6270,6270,6260,19
|
|
20241213,095700,164634470,6260,6290,6290,6260,1053
|
|
20241213,095600,158042000,6270,6270,6270,6270,183
|
|
20241213,095500,156894590,6260,6260,6260,6260,532
|
|
20241213,095400,153564270,6260,6270,6270,6260,14
|
|
20241213,095300,153476580,6270,6270,6270,6270,13
|
|
20241213,095200,153395070,6270,6260,6270,6260,124
|
|
20241213,095100,152617630,6260,6280,6280,6260,361
|
|
20241213,095000,150356660,6290,6280,6290,6280,28
|
|
20241213,094900,150180650,6300,6290,6300,6280,215
|
|
20241213,094800,148828800,6290,6300,6300,6280,667
|
|
20241213,094700,144630840,6320,6320,6330,6310,65
|
|
20241213,094600,144220040,6330,6330,6340,6320,533
|
|
20241213,094500,140846030,6320,6300,6330,6290,1381
|
|
20241213,094400,132126330,6300,6310,6310,6300,116
|
|
20241213,094300,131395370,6310,6280,6310,6270,1301
|
|
20241213,094200,123207410,6260,6260,6260,6260,340
|
|
20241213,094100,121079010,6270,6240,6280,6240,1247
|
|
20241213,094000,113269580,6240,6250,6260,6240,1048
|
|
20241213,093900,106723950,6240,6260,6260,6240,121
|
|
20241213,093800,105968840,6240,6240,6240,6240,66
|
|
20241213,093700,105557000,6250,6250,6260,6250,169
|
|
20241213,093600,104499970,6260,6260,6260,6260,7
|
|
20241213,093500,104456150,6250,6260,6260,6250,41
|
|
20241213,093400,104199650,6250,6260,6260,6250,171
|
|
20241213,093300,103129470,6260,6250,6260,6250,288
|
|
20241213,093200,101328100,6250,6250,6250,6230,14
|
|
20241213,093100,101240840,6230,6230,6250,6230,18
|
|
20241213,093000,101128660,6260,6230,6260,6220,401
|
|
20241213,092900,98632990,6220,6210,6220,6200,923
|
|
20241213,092800,92893670,6210,6230,6230,6200,1423
|
|
20241213,092700,84058300,6230,6230,6230,6230,16
|
|
20241213,092600,83958620,6260,6220,6260,6220,286
|
|
20241213,092500,82179580,6210,6210,6210,6210,41
|
|
20241213,092400,81924970,6210,6210,6210,6200,325
|
|
20241213,092300,79907220,6190,6220,6220,6190,96
|
|
20241213,092200,79312200,6200,6200,6220,6190,375
|
|
20241213,092100,76986390,6200,6230,6230,6200,1911
|
|
20241213,092000,65111870,6230,6290,6290,6230,1142
|
|
20241213,091900,57962420,6270,6290,6300,6260,532
|
|
20241213,091800,54617710,6270,6270,6290,6270,1233
|
|
20241213,091700,46875420,6280,6270,6280,6260,764
|
|
20241213,091600,42091110,6260,6260,6260,6240,77
|
|
20241213,091500,41609220,6240,6280,6280,6230,519
|
|
20241213,091400,38369180,6280,6260,6280,6240,536
|
|
20241213,091300,35024040,6240,6250,6260,6230,483
|
|
20241213,091200,32006570,6260,6260,6260,6240,189
|
|
20241213,091100,30824340,6270,6240,6270,6240,634
|
|
20241213,091000,26856980,6260,6230,6260,6230,339
|
|
20241213,090900,24744230,6220,6260,6270,6220,49
|
|
20241213,090800,24439110,6270,6220,6270,6220,134
|
|
20241213,090700,23601280,6220,6240,6260,6160,976
|
|
20241213,090600,17543730,6230,6240,6270,6230,182
|
|
20241213,090500,16405320,6240,6250,6270,6220,429
|
|
20241213,090400,13733570,6280,6260,6280,6230,532
|
|
20241213,090300,10418550,6270,6250,6280,6230,616
|
|
20241213,090200,6551190,6250,6230,6250,6220,28
|
|
20241213,090100,6376620,6220,6260,6270,6220,190
|
|
20241213,090000,5193050,6280,6210,6280,6210,835
|