577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,183400,7399555300,50800,50800,50800,50800,2378
|
|
20241217,183300,7399555300,50800,50800,50800,50800,0
|
|
20241217,183200,7399555300,50800,50800,50800,50800,0
|
|
20241217,183100,7399555300,50800,50800,50800,50800,0
|
|
20241217,183000,7399555300,50800,50800,50800,50800,0
|
|
20241217,182900,7399555300,50800,50800,50800,50800,0
|
|
20241217,182800,7399555300,50800,50800,50800,50800,0
|
|
20241217,182700,7399555300,50800,50800,50800,50800,0
|
|
20241217,182600,7399555300,50800,50800,50800,50800,0
|
|
20241217,182500,7399555300,50800,50800,50800,50800,0
|
|
20241217,182400,7399555300,50800,50800,50800,50800,0
|
|
20241217,182300,7399555300,50800,50800,50800,50800,0
|
|
20241217,182200,7399555300,50800,50800,50800,50800,0
|
|
20241217,182100,7399555300,50800,50800,50800,50800,0
|
|
20241217,182000,7399555300,50800,50800,50800,50800,0
|
|
20241217,181900,7399555300,50800,50800,50800,50800,0
|
|
20241217,181800,7399555300,50800,50800,50800,50800,0
|
|
20241217,181700,7399555300,50800,50800,50800,50800,0
|
|
20241217,181600,7399555300,50800,50800,50800,50800,0
|
|
20241217,181500,7399555300,50800,50800,50800,50800,0
|
|
20241217,181400,7399555300,50800,50800,50800,50800,0
|
|
20241217,181300,7399555300,50800,50800,50800,50800,0
|
|
20241217,181200,7399555300,50800,50800,50800,50800,0
|
|
20241217,181100,7399555300,50800,50800,50800,50800,0
|
|
20241217,181000,7399555300,50800,50800,50800,50800,0
|
|
20241217,180900,7399555300,50800,50800,50800,50800,0
|
|
20241217,180800,7399555300,50800,50800,50800,50800,0
|
|
20241217,180700,7399555300,50800,50800,50800,50800,0
|
|
20241217,180600,7399555300,50800,50800,50800,50800,0
|
|
20241217,180500,7399555300,50800,50800,50800,50800,0
|
|
20241217,180400,7399555300,50800,50800,50800,50800,2378
|
|
20241217,180300,7399555300,50800,50800,50800,50800,0
|
|
20241217,180200,7399555300,50800,50800,50800,50800,0
|
|
20241217,180100,7399555300,50800,50800,50800,50800,0
|
|
20241217,180000,7399555300,50800,50800,50800,50800,0
|
|
20241217,175900,7399555300,50800,50800,50800,50800,0
|
|
20241217,175800,7399555300,50800,50800,50800,50800,0
|
|
20241217,175700,7399555300,50800,50800,50800,50800,0
|
|
20241217,175600,7399555300,50800,50800,50800,50800,0
|
|
20241217,175500,7399555300,50800,50800,50800,50800,0
|
|
20241217,175400,7399555300,50800,50800,50800,50800,0
|
|
20241217,175300,7399555300,50800,50800,50800,50800,0
|
|
20241217,175200,7399555300,50800,50800,50800,50800,0
|
|
20241217,175100,7399555300,50800,50800,50800,50800,0
|
|
20241217,175000,7399555300,50800,50800,50800,50800,0
|
|
20241217,174900,7399555300,50800,50800,50800,50800,0
|
|
20241217,174800,7399555300,50800,50800,50800,50800,0
|
|
20241217,174700,7399555300,50800,50800,50800,50800,0
|
|
20241217,174600,7399555300,50800,50800,50800,50800,0
|
|
20241217,174500,7399555300,50800,50800,50800,50800,0
|
|
20241217,174400,7399555300,50800,50800,50800,50800,0
|
|
20241217,174300,7399555300,50800,50800,50800,50800,0
|
|
20241217,174200,7399555300,50800,50800,50800,50800,0
|
|
20241217,174100,7399555300,50800,50800,50800,50800,0
|
|
20241217,174000,7399555300,50800,50800,50800,50800,0
|
|
20241217,173900,7399555300,50800,50800,50800,50800,0
|
|
20241217,173800,7399555300,50800,50800,50800,50800,0
|
|
20241217,173700,7399555300,50800,50800,50800,50800,0
|
|
20241217,173600,7399555300,50800,50800,50800,50800,0
|
|
20241217,173500,7399555300,50800,50800,50800,50800,0
|
|
20241217,173400,7399555300,50800,50800,50800,50800,2378
|
|
20241217,173300,7399555300,50800,50800,50800,50800,0
|
|
20241217,173200,7399555300,50800,50800,50800,50800,0
|
|
20241217,173100,7399555300,50800,50800,50800,50800,0
|
|
20241217,173000,7399555300,50800,50800,50800,50800,0
|
|
20241217,172900,7399555300,50800,50800,50800,50800,0
|
|
20241217,172800,7399555300,50800,50800,50800,50800,0
|
|
20241217,172700,7399555300,50800,50800,50800,50800,0
|
|
20241217,172600,7399555300,50800,50800,50800,50800,0
|
|
20241217,172500,7399555300,50800,50800,50800,50800,0
|
|
20241217,172400,7399555300,50800,50800,50800,50800,0
|
|
20241217,172300,7399555300,50800,50800,50800,50800,0
|
|
20241217,172200,7399555300,50800,50800,50800,50800,0
|
|
20241217,172100,7399555300,50800,50800,50800,50800,0
|
|
20241217,172000,7399555300,50800,50800,50800,50800,0
|
|
20241217,171900,7399555300,50800,50800,50800,50800,0
|
|
20241217,171800,7399555300,50800,50800,50800,50800,0
|
|
20241217,171700,7399555300,50800,50800,50800,50800,0
|
|
20241217,171600,7399555300,50800,50800,50800,50800,0
|
|
20241217,171500,7399555300,50800,50800,50800,50800,0
|
|
20241217,171400,7399555300,50800,50800,50800,50800,0
|
|
20241217,171300,7399555300,50800,50800,50800,50800,0
|
|
20241217,171200,7399555300,50800,50800,50800,50800,0
|
|
20241217,171100,7399555300,50800,50800,50800,50800,0
|
|
20241217,171000,7399555300,50800,50800,50800,50800,0
|
|
20241217,170900,7399555300,50800,50800,50800,50800,0
|
|
20241217,170800,7399555300,50800,50800,50800,50800,0
|
|
20241217,170700,7399555300,50800,50800,50800,50800,0
|
|
20241217,170600,7399555300,50800,50800,50800,50800,0
|
|
20241217,170500,7399555300,50800,50800,50800,50800,0
|
|
20241217,170400,7399555300,50800,50800,50800,50800,2378
|
|
20241217,170300,7399555300,50800,50800,50800,50800,0
|
|
20241217,170200,7399555300,50800,50800,50800,50800,0
|
|
20241217,170100,7399555300,50800,50800,50800,50800,0
|
|
20241217,170000,7399555300,50800,50800,50800,50800,0
|
|
20241217,165900,7399555300,50800,50800,50800,50800,0
|
|
20241217,165800,7399555300,50800,50800,50800,50800,0
|
|
20241217,165700,7399555300,50800,50800,50800,50800,0
|
|
20241217,165600,7399555300,50800,50800,50800,50800,0
|
|
20241217,165500,7399555300,50800,50800,50800,50800,0
|
|
20241217,165400,7399555300,50800,50800,50800,50800,0
|
|
20241217,165300,7399555300,50800,50800,50800,50800,0
|
|
20241217,165200,7399555300,50800,50800,50800,50800,0
|
|
20241217,165100,7399555300,50800,50800,50800,50800,0
|
|
20241217,165000,7399555300,50800,50800,50800,50800,0
|
|
20241217,164900,7399555300,50800,50800,50800,50800,0
|
|
20241217,164800,7399555300,50800,50800,50800,50800,0
|
|
20241217,164700,7399555300,50800,50800,50800,50800,0
|
|
20241217,164600,7399555300,50800,50800,50800,50800,0
|
|
20241217,164500,7399555300,50800,50800,50800,50800,0
|
|
20241217,164400,7399555300,50800,50800,50800,50800,0
|
|
20241217,164300,7399555300,50800,50800,50800,50800,0
|
|
20241217,164200,7399555300,50800,50800,50800,50800,0
|
|
20241217,164100,7399555300,50800,50800,50800,50800,0
|
|
20241217,164000,7399555300,50800,50800,50800,50800,0
|
|
20241217,163900,7399555300,50800,50800,50800,50800,0
|
|
20241217,163800,7399555300,50800,50800,50800,50800,0
|
|
20241217,163700,7399555300,50800,50800,50800,50800,0
|
|
20241217,163600,7399555300,50800,50800,50800,50800,0
|
|
20241217,163500,7399555300,50800,50800,50800,50800,0
|
|
20241217,163400,7399555300,50800,50800,50800,50800,2378
|
|
20241217,163300,7399555300,50800,50800,50800,50800,0
|
|
20241217,163200,7399555300,50800,50800,50800,50800,0
|
|
20241217,163100,7399555300,50800,50800,50800,50800,0
|
|
20241217,163000,7399555300,50800,50800,50800,50800,0
|
|
20241217,162900,7399555300,50800,50800,50800,50800,0
|
|
20241217,162800,7399555300,50800,50800,50800,50800,0
|
|
20241217,162700,7399555300,50800,50800,50800,50800,0
|
|
20241217,162600,7399555300,50800,50800,50800,50800,0
|
|
20241217,162500,7399555300,50800,50800,50800,50800,0
|
|
20241217,162400,7399555300,50800,50800,50800,50800,0
|
|
20241217,162300,7399555300,50800,50800,50800,50800,0
|
|
20241217,162200,7399555300,50800,50800,50800,50800,0
|
|
20241217,162100,7399555300,50800,50800,50800,50800,0
|
|
20241217,162000,7399555300,50800,50800,50800,50800,0
|
|
20241217,161900,7399555300,50800,50800,50800,50800,0
|
|
20241217,161800,7399555300,50800,50800,50800,50800,0
|
|
20241217,161700,7399555300,50800,50800,50800,50800,0
|
|
20241217,161600,7399555300,50800,50800,50800,50800,0
|
|
20241217,161500,7399555300,50800,50800,50800,50800,0
|
|
20241217,161400,7399555300,50800,50800,50800,50800,0
|
|
20241217,161300,7399555300,50800,50800,50800,50800,0
|
|
20241217,161200,7399555300,50800,50800,50800,50800,0
|
|
20241217,161100,7399555300,50800,50800,50800,50800,0
|
|
20241217,161000,7399555300,50800,50800,50800,50800,0
|
|
20241217,160900,7399555300,50800,50800,50800,50800,0
|
|
20241217,160800,7399555300,50800,50800,50800,50800,0
|
|
20241217,160700,7399555300,50800,50800,50800,50800,0
|
|
20241217,160600,7399555300,50800,50800,50800,50800,0
|
|
20241217,160500,7399555300,50800,50800,50800,50800,0
|
|
20241217,160400,7399555300,50800,50800,50800,50800,2378
|
|
20241217,160300,7399555300,50800,50800,50800,50800,0
|
|
20241217,160200,7399555300,50800,50800,50800,50800,0
|
|
20241217,160100,7399555300,50800,50800,50800,50800,0
|
|
20241217,160000,7399555300,50800,50800,50800,50800,0
|
|
20241217,155900,7399555300,50800,50800,50800,50800,0
|
|
20241217,155800,7399555300,50800,50800,50800,50800,0
|
|
20241217,155700,7399555300,50800,50800,50800,50800,0
|
|
20241217,155600,7399555300,50800,50800,50800,50800,0
|
|
20241217,155500,7399555300,50800,50800,50800,50800,0
|
|
20241217,155400,7399555300,50800,50800,50800,50800,0
|
|
20241217,155300,7399555300,50800,50800,50800,50800,0
|
|
20241217,155200,7399555300,50800,50800,50800,50800,0
|
|
20241217,155100,7399555300,50800,50800,50800,50800,0
|
|
20241217,155000,7399555300,50800,50800,50800,50800,0
|
|
20241217,154900,7399555300,50800,50800,50800,50800,0
|
|
20241217,154800,7399555300,50800,50800,50800,50800,0
|
|
20241217,154700,7399555300,50800,50800,50800,50800,0
|
|
20241217,154600,7399555300,50800,50800,50800,50800,0
|
|
20241217,154500,7399555300,50800,50800,50800,50800,0
|
|
20241217,154400,7399555300,50800,50800,50800,50800,0
|
|
20241217,154300,7399555300,50800,50800,50800,50800,0
|
|
20241217,154200,7399555300,50800,50800,50800,50800,0
|
|
20241217,154100,7399555300,50800,50800,50800,50800,0
|
|
20241217,154000,7399555300,50800,50800,50800,50800,0
|
|
20241217,153900,7399555300,50800,50800,50800,50800,0
|
|
20241217,153800,7399555300,50800,50800,50800,50800,0
|
|
20241217,153700,7399555300,50800,50800,50800,50800,0
|
|
20241217,153600,7399555300,50800,50800,50800,50800,0
|
|
20241217,153500,7399555300,50800,50800,50800,50800,0
|
|
20241217,153400,7399555300,50800,50800,50800,50800,2378
|
|
20241217,153300,7399555300,50800,50800,50800,50800,0
|
|
20241217,153200,7399555300,50800,50800,50800,50800,0
|
|
20241217,153100,7399555300,50800,50800,50800,50800,0
|
|
20241217,153000,7399555300,50800,50800,50800,50800,2378
|
|
20241217,152900,7278752900,50900,50900,50900,50900,0
|
|
20241217,152800,7278752900,50900,50900,50900,50900,0
|
|
20241217,152700,7278752900,50900,50900,50900,50900,0
|
|
20241217,152600,7278752900,50900,50900,50900,50900,0
|
|
20241217,152500,7278752900,50900,50900,50900,50900,0
|
|
20241217,152400,7278752900,50900,50900,50900,50900,0
|
|
20241217,152300,7278752900,50900,50900,50900,50900,0
|
|
20241217,152200,7278752900,50900,50900,50900,50900,0
|
|
20241217,152100,7278752900,50900,50900,50900,50900,0
|
|
20241217,152000,7278752900,50900,50900,50900,50900,0
|
|
20241217,151900,7278752900,50900,51000,51000,50900,988
|
|
20241217,151800,7228397500,51000,51000,51000,51000,607
|
|
20241217,151700,7197440500,51000,51000,51000,51000,96
|
|
20241217,151600,7192544500,51000,51000,51000,51000,22
|
|
20241217,151500,7191422500,51000,51000,51100,51000,124
|
|
20241217,151400,7185093000,51000,51000,51100,51000,208
|
|
20241217,151300,7174481500,51000,51000,51000,50900,650
|
|
20241217,151200,7141332900,50900,50900,51000,50900,14
|
|
20241217,151100,7140620200,50900,50900,51000,50900,43
|
|
20241217,151000,7138428700,51000,50900,51000,50900,111
|
|
20241217,150900,7132769000,50900,51000,51000,50900,815
|
|
20241217,150800,7091205400,50900,51000,51000,50900,414
|
|
20241217,150700,7070092800,51000,51000,51000,50900,2507
|
|
20241217,150600,6942245400,51000,51000,51000,50900,610
|
|
20241217,150500,6911136400,50900,51000,51000,50900,139
|
|
20241217,150400,6904051100,51100,51000,51100,50900,33
|
|
20241217,150300,6902367600,50900,51100,51100,50900,598
|
|
20241217,150200,6871811800,51100,51000,51100,50900,130
|
|
20241217,150100,6865180500,50900,50900,51000,50900,27
|
|
20241217,150000,6863804800,51000,51000,51000,50900,891
|
|
20241217,145900,6818404300,51000,51000,51200,51000,69
|
|
20241217,145800,6814874700,51200,51100,51200,51000,522
|
|
20241217,145700,6788196300,50900,51000,51100,50900,39
|
|
20241217,145600,6786205600,50900,51000,51100,50900,161
|
|
20241217,145500,6777980700,51100,51100,51100,50900,532
|
|
20241217,145400,6750797800,51000,51000,51000,51000,15
|
|
20241217,145300,6750032800,51100,50900,51100,50900,247
|
|
20241217,145200,6737436000,50900,51000,51000,50900,2813
|
|
20241217,145100,6593974300,51000,51000,51000,50800,150
|
|
20241217,145000,6586326800,51000,50900,51000,50800,1075
|
|
20241217,144900,6531604500,50900,51000,51000,50900,247
|
|
20241217,144800,6519008700,50900,50900,50900,50900,15
|
|
20241217,144700,6518245200,50900,50900,50900,50900,13
|
|
20241217,144600,6517583500,50900,50800,50900,50800,206
|
|
20241217,144500,6507118200,50800,50900,50900,50800,14
|
|
20241217,144400,6506406600,51000,50800,51000,50800,31
|
|
20241217,144300,6504827600,50900,50900,50900,50800,88
|
|
20241217,144200,6500351400,50900,50900,50900,50800,15
|
|
20241217,144100,6499588900,50900,50900,50900,50800,2899
|
|
20241217,144000,6352031100,50900,50800,50900,50800,206
|
|
20241217,143900,6341547000,50800,50800,50900,50700,2917
|
|
20241217,143800,6193355200,50800,50700,50800,50700,1515
|
|
20241217,143700,6116394700,50800,50800,50800,50800,1181
|
|
20241217,143600,6056399900,50800,50900,50900,50800,16
|
|
20241217,143500,6055586500,50800,50800,50800,50800,15
|
|
20241217,143400,6054824500,50800,50800,50800,50800,215
|
|
20241217,143300,6043902500,50800,50900,50900,50800,16
|
|
20241217,143200,6043089300,50800,50800,50900,50800,113
|
|
20241217,143100,6037346700,50800,50800,50800,50800,118
|
|
20241217,143000,6031352300,50800,50800,50800,50800,215
|
|
20241217,142900,6020430300,50800,50800,50800,50800,15
|
|
20241217,142800,6019668300,50800,50800,50800,50800,13
|
|
20241217,142700,6019007900,50800,50800,50800,50800,12
|
|
20241217,142600,6018398300,50800,50800,50800,50800,15
|
|
20241217,142500,6017636300,50800,50800,50800,50800,13
|
|
20241217,142400,6016975900,50900,50800,50900,50800,515
|
|
20241217,142300,5990803900,50800,50800,50800,50800,12
|
|
20241217,142200,5990194300,50800,50800,50800,50800,23
|
|
20241217,142100,5989025900,50800,50800,50900,50800,109
|
|
20241217,142000,5983480200,50800,50800,50800,50800,101
|
|
20241217,141900,5978349400,50800,50800,50800,50700,3429
|
|
20241217,141800,5804157500,50800,50800,50800,50700,2440
|
|
20241217,141700,5680205900,50800,50800,50900,50800,187
|
|
20241217,141600,5670694100,50900,50800,50900,50800,32
|
|
20241217,141500,5669065600,50800,50800,50900,50800,976
|
|
20241217,141400,5619389600,50800,50900,50900,50800,37
|
|
20241217,141300,5617507300,50800,50800,50900,50800,42
|
|
20241217,141200,5615371000,50800,50800,50800,50800,15
|
|
20241217,141100,5614609000,50800,50900,50900,50800,48
|
|
20241217,141000,5612167200,50900,50900,51000,50900,615
|
|
20241217,140900,5580858500,50800,50800,50900,50800,62
|
|
20241217,140800,5577703900,50800,50800,50800,50800,15
|
|
20241217,140700,5576941900,50800,50800,50800,50800,15
|
|
20241217,140600,5576179900,50800,50800,50800,50800,13
|
|
20241217,140500,5575519500,50800,50800,50800,50800,12
|
|
20241217,140400,5574909900,50800,50800,50800,50800,15
|
|
20241217,140300,5574147900,50800,50800,50800,50800,13
|
|
20241217,140200,5573487500,50800,50900,50900,50800,6145
|
|
20241217,140100,5260711500,50900,50700,50900,50700,2164
|
|
20241217,140000,5150776700,50700,50800,50800,50700,283
|
|
20241217,135900,5136401600,50800,50800,50800,50800,1552
|
|
20241217,135800,5057560000,50900,50900,51000,50900,331
|
|
20241217,135700,5040706400,50900,50900,50900,50900,12
|
|
20241217,135600,5040095600,50900,50900,50900,50900,15
|
|
20241217,135500,5039332100,50900,50900,50900,50900,3
|
|
20241217,135400,5039179400,50900,50800,50900,50800,950
|
|
20241217,135300,4990824700,50800,50800,50800,50800,15
|
|
20241217,135200,4990062700,50800,50900,50900,50800,24
|
|
20241217,135100,4988842100,50800,50800,50800,50800,15
|
|
20241217,135000,4988080100,50800,50800,50800,50800,15
|
|
20241217,134900,4987318100,50900,50800,50900,50800,16
|
|
20241217,134800,4986505000,50800,50800,50800,50800,12
|
|
20241217,134700,4985895400,50800,50900,50900,50800,713
|
|
20241217,134600,4949605000,50900,50900,50900,50800,1409
|
|
20241217,134500,4877888300,50900,50800,50900,50800,715
|
|
20241217,134400,4841506300,50800,50800,50800,50800,10
|
|
20241217,134300,4840998300,50800,50800,50900,50800,223
|
|
20241217,134200,4829669100,50800,50800,50800,50800,15
|
|
20241217,134100,4828907100,50800,50800,50800,50800,263
|
|
20241217,134000,4815546700,50800,50800,50900,50800,362
|
|
20241217,133900,4797132100,50800,50800,50800,50800,786
|
|
20241217,133800,4757203300,50800,50800,50800,50800,28
|
|
20241217,133700,4755780900,50800,50800,50800,50800,15
|
|
20241217,133600,4755018900,50900,50900,50900,50900,1452
|
|
20241217,133500,4681112100,50900,50900,50900,50900,12
|
|
20241217,133400,4680501300,50900,50900,50900,50900,4
|
|
20241217,133300,4680297700,50800,50800,50900,50800,135
|
|
20241217,133200,4673439400,50800,50900,50900,50800,193
|
|
20241217,133100,4663616900,50900,50900,50900,50900,12
|
|
20241217,133000,4663006100,50900,50900,50900,50900,14
|
|
20241217,132900,4662293500,50900,50900,50900,50900,8
|
|
20241217,132800,4661886300,50900,50900,51000,50900,188
|
|
20241217,132700,4652314400,50900,50900,50900,50900,79
|
|
20241217,132600,4648293300,50900,50900,50900,50900,34
|
|
20241217,132500,4646562700,50900,51000,51000,50900,233
|
|
20241217,132400,4634680000,50900,50900,50900,50900,6
|
|
20241217,132300,4634374600,50900,50900,50900,50900,60
|
|
20241217,132200,4631320600,50900,50900,50900,50900,1
|
|
20241217,132100,4631269700,50900,50900,50900,50900,5
|
|
20241217,132000,4631015200,50900,50900,50900,50900,229
|
|
20241217,131900,4619359100,50900,50800,50900,50800,29
|
|
20241217,131800,4617883300,50900,51100,51100,50900,1436
|
|
20241217,131700,4544785300,51000,51100,51100,51000,33
|
|
20241217,131600,4543099500,51100,51000,51100,50900,159
|
|
20241217,131500,4534988200,50900,50900,50900,50900,5
|
|
20241217,131400,4534733700,50900,50900,50900,50900,0
|
|
20241217,131300,4534733700,50900,51000,51000,50900,1022
|
|
20241217,131200,4482612200,51000,50900,51000,50900,55
|
|
20241217,131100,4479809700,50900,50900,50900,50900,2
|
|
20241217,131000,4479707900,50900,50900,50900,50900,38
|
|
20241217,130900,4477773700,50900,50900,50900,50900,732
|
|
20241217,130800,4440514900,50800,50800,50800,50800,3
|
|
20241217,130700,4440362500,50800,50800,50800,50800,5
|
|
20241217,130600,4440108500,50800,50800,50800,50800,5
|
|
20241217,130500,4439854500,50900,50900,50900,50900,2
|
|
20241217,130400,4439752700,50900,50900,50900,50900,273
|
|
20241217,130300,4425857000,50900,50900,50900,50900,547
|
|
20241217,130200,4398014700,50800,50800,50900,50800,65
|
|
20241217,130100,4394710000,50800,50800,50800,50800,2
|
|
20241217,130000,4394608400,50900,50900,50900,50900,1
|
|
20241217,125900,4394557500,50900,50900,50900,50800,713
|
|
20241217,125800,4358266000,50900,50900,50900,50900,3
|
|
20241217,125700,4358113300,50900,50900,50900,50900,5524
|
|
20241217,125600,4076941700,50900,50900,50900,50800,2521
|
|
20241217,125500,3948627300,50900,50900,50900,50800,336
|
|
20241217,125400,3931525100,50900,50900,50900,50900,8666
|
|
20241217,125300,3490425700,50900,50900,50900,50900,2
|
|
20241217,125200,3490323900,51000,51000,51000,50900,4147
|
|
20241217,125100,3278827000,51000,51000,51000,51000,487
|
|
20241217,125000,3253990000,50900,50900,50900,50900,2
|
|
20241217,124900,3253888200,50900,50900,50900,50900,0
|
|
20241217,124800,3253888200,50900,50900,50900,50900,58
|
|
20241217,124700,3250936000,50900,50900,50900,50900,2
|
|
20241217,124600,3250834200,50900,50900,50900,50900,7
|
|
20241217,124500,3250477900,50900,51000,51000,50900,29
|
|
20241217,124400,3248999100,51000,50900,51000,50900,272
|
|
20241217,124300,3235127300,51000,51000,51000,51000,3
|
|
20241217,124200,3234974300,50900,50900,50900,50900,2
|
|
20241217,124100,3234872500,50900,50900,50900,50900,0
|
|
20241217,124000,3234872500,50900,50900,50900,50900,2
|
|
20241217,123900,3234770700,50900,50900,50900,50900,2
|
|
20241217,123800,3234668900,51000,51000,51000,51000,28
|
|
20241217,123700,3233240900,50900,50900,51000,50900,4
|
|
20241217,123600,3233037200,50900,50900,50900,50900,502
|
|
20241217,123500,3207485400,51000,51000,51000,51000,5
|
|
20241217,123400,3207230400,50900,50900,50900,50900,37
|
|
20241217,123300,3205347100,51000,51000,51000,51000,0
|
|
20241217,123200,3205347100,51000,51000,51000,51000,28
|
|
20241217,123100,3203919100,51000,50900,51000,50900,402
|
|
20241217,123000,3183417300,50800,50900,50900,50800,508
|
|
20241217,122900,3157610100,50900,50800,51000,50800,6
|
|
20241217,122800,3157304600,50900,50800,50900,50800,23
|
|
20241217,122700,3156134100,50900,50900,50900,50900,4
|
|
20241217,122600,3155930500,50800,50800,50800,50800,2
|
|
20241217,122500,3155828900,50800,50800,50800,50800,2
|
|
20241217,122400,3155727300,50800,50800,50800,50800,42
|
|
20241217,122300,3153593700,50800,50800,50800,50800,14
|
|
20241217,122200,3152882500,50900,50900,50900,50900,75
|
|
20241217,122100,3149065000,50900,50900,50900,50900,4
|
|
20241217,122000,3148861400,50900,50900,50900,50900,2
|
|
20241217,121900,3148759600,50900,50900,50900,50900,17
|
|
20241217,121800,3147894300,50900,50900,50900,50900,4
|
|
20241217,121700,3147690700,51000,51000,51000,51000,0
|
|
20241217,121600,3147690700,51000,51000,51000,51000,13
|
|
20241217,121500,3147027700,50900,50900,50900,50900,102
|
|
20241217,121400,3141835900,50900,50900,50900,50900,257
|
|
20241217,121300,3128754600,50900,50900,50900,50900,928
|
|
20241217,121200,3081519400,50800,50800,50800,50800,51
|
|
20241217,121100,3078928600,50800,50800,50800,50800,0
|
|
20241217,121000,3078928600,50800,50800,50800,50800,102
|
|
20241217,120900,3073747000,50800,50800,50800,50800,205
|
|
20241217,120800,3063333000,50800,50800,50800,50800,0
|
|
20241217,120700,3063333000,50800,50800,50800,50800,2
|
|
20241217,120600,3063231400,50800,50800,50800,50800,2
|
|
20241217,120500,3063129800,50900,50900,50900,50900,1167
|
|
20241217,120400,3003729500,50900,50900,50900,50900,2
|
|
20241217,120300,3003627700,50900,50900,50900,50900,2
|
|
20241217,120200,3003525900,51000,51000,51000,51000,35
|
|
20241217,120100,3001740900,50900,51000,51000,50900,307
|
|
20241217,120000,2986084100,50900,50900,50900,50900,80
|
|
20241217,115900,2982012100,50900,50900,50900,50900,2
|
|
20241217,115800,2981910300,51000,51000,51000,51000,0
|
|
20241217,115700,2981910300,51000,51000,51000,51000,10
|
|
20241217,115600,2981400300,51000,51000,51000,51000,4
|
|
20241217,115500,2981196300,50900,50900,50900,50900,1
|
|
20241217,115400,2981145400,50900,50900,50900,50900,0
|
|
20241217,115300,2981145400,50900,51000,51000,50900,4
|
|
20241217,115200,2980941600,51000,50900,51000,50900,28
|
|
20241217,115100,2979515800,50900,50900,50900,50900,0
|
|
20241217,115000,2979515800,50900,50900,50900,50900,5
|
|
20241217,114900,2979261300,50900,51000,51000,50900,1999
|
|
20241217,114800,2877512000,50900,50900,50900,50900,0
|
|
20241217,114700,2877512000,50900,51000,51100,50900,815
|
|
20241217,114600,2836012700,51000,51000,51000,51000,0
|
|
20241217,114500,2836012700,51000,51100,51200,51000,542
|
|
20241217,114400,2808314600,51200,51100,51200,51100,14
|
|
20241217,114300,2807598100,51100,51100,51100,51100,0
|
|
20241217,114200,2807598100,51100,51100,51100,51100,2
|
|
20241217,114100,2807495900,51200,51100,51200,51100,9
|
|
20241217,114000,2807035300,51100,51100,51100,51100,33
|
|
20241217,113900,2805349000,51100,51100,51100,51100,36
|
|
20241217,113800,2803509400,51100,51100,51100,51100,0
|
|
20241217,113700,2803509400,51100,51200,51200,51100,11
|
|
20241217,113600,2802946400,51100,51100,51100,51100,12
|
|
20241217,113500,2802333200,51100,51100,51100,51100,1
|
|
20241217,113400,2802282100,51100,51200,51200,51100,28
|
|
20241217,113300,2800848700,51100,51100,51100,51100,2
|
|
20241217,113200,2800746500,51200,51200,51200,51200,2
|
|
20241217,113100,2800644100,51200,51100,51200,51100,37
|
|
20241217,113000,2798753200,51100,51100,51100,51100,3
|
|
20241217,112900,2798599900,51100,51100,51100,51100,1
|
|
20241217,112800,2798548800,51100,51200,51200,51100,123
|
|
20241217,112700,2792251400,51300,51300,51300,51300,5
|
|
20241217,112600,2791994900,51200,51200,51300,51200,127
|
|
20241217,112500,2785491400,51200,51300,51300,51200,899
|
|
20241217,112400,2739461500,51300,51200,51300,51200,1681
|
|
20241217,112300,2653226300,51200,51200,51200,51200,1
|
|
20241217,112200,2653175100,51200,51200,51200,51200,102
|
|
20241217,112100,2647952700,51200,51200,51200,51200,537
|
|
20241217,112000,2620458300,51100,51100,51100,51100,4
|
|
20241217,111900,2620253900,51100,51100,51100,51100,37
|
|
20241217,111800,2618363200,51200,51100,51200,51100,123
|
|
20241217,111700,2612076700,51100,51100,51200,51100,20
|
|
20241217,111600,2611053100,51100,51100,51100,51100,2
|
|
20241217,111500,2610950900,51000,51000,51000,51000,20
|
|
20241217,111400,2609930900,51200,51100,51200,51000,39
|
|
20241217,111300,2607941100,51200,51000,51200,51000,20
|
|
20241217,111200,2606917300,51200,51100,51200,51100,5
|
|
20241217,111100,2606661600,51100,51200,51200,51000,26
|
|
20241217,111000,2605332900,51200,51200,51200,51200,0
|
|
20241217,110900,2605332900,51200,51200,51200,50900,1180
|
|
20241217,110800,2544918800,51100,51100,51100,51100,27
|
|
20241217,110700,2543539100,51100,51000,51100,51000,353
|
|
20241217,110600,2525526100,50900,50900,51000,50900,128
|
|
20241217,110500,2519008300,50900,50900,50900,50900,1
|
|
20241217,110400,2518957400,50900,50900,50900,50900,2
|
|
20241217,110300,2518855600,50900,50900,50900,50800,6
|
|
20241217,110200,2518550300,50900,50900,50900,50900,1
|
|
20241217,110100,2518499400,50900,50900,50900,50900,2
|
|
20241217,110000,2518397600,50900,50800,50900,50800,3
|
|
20241217,105900,2518245000,51000,51000,51000,51000,100
|
|
20241217,105800,2513145000,50900,50800,50900,50800,203
|
|
20241217,105700,2502832400,50800,50800,50800,50800,0
|
|
20241217,105600,2502832400,50800,50900,50900,50800,1001
|
|
20241217,105500,2451881600,51000,51000,51000,50900,111
|
|
20241217,105400,2446231500,50900,51000,51100,50900,6257
|
|
20241217,105300,2126695600,50900,50900,50900,50800,867
|
|
20241217,105200,2082566000,50800,50800,50800,50800,2
|
|
20241217,105100,2082464400,50800,50800,50800,50800,6
|
|
20241217,105000,2082159600,50800,50800,50800,50800,88
|
|
20241217,104900,2077689200,50800,50800,50800,50800,19
|
|
20241217,104800,2076724000,50800,50800,50800,50800,4
|
|
20241217,104700,2076520800,50800,50700,50800,50700,4001
|
|
20241217,104600,1873670000,50700,50800,50900,50700,13
|
|
20241217,104500,1873008700,50700,50700,50700,50700,2000
|
|
20241217,104400,1771608700,50700,50700,50900,50700,1429
|
|
20241217,104300,1698927800,50600,50600,50600,50600,7
|
|
20241217,104200,1698573600,50500,50500,50500,50500,2005
|
|
20241217,104100,1597321100,50500,50600,50600,50500,223
|
|
20241217,104000,1586037600,50600,50400,50700,50400,535
|
|
20241217,103900,1558939600,50400,50500,50600,50400,183
|
|
20241217,103800,1549681200,50600,50500,50600,50500,2063
|
|
20241217,103700,1445488400,50500,50600,50600,50500,1183
|
|
20241217,103600,1385628700,50600,50600,50600,50600,602
|
|
20241217,103500,1355167500,50600,50600,50600,50600,1
|
|
20241217,103400,1355116900,50600,50700,50700,50600,4
|
|
20241217,103300,1354914200,50600,50800,50800,50600,409
|
|
20241217,103200,1334217400,50800,50700,50800,50600,503
|
|
20241217,103100,1308691600,50600,50600,50600,50600,3
|
|
20241217,103000,1308539800,50600,50700,50700,50600,1729
|
|
20241217,102900,1220955300,50700,50700,50700,50700,1
|
|
20241217,102800,1220904600,50700,50700,50700,50700,3
|
|
20241217,102700,1220752500,50700,50700,50700,50700,2
|
|
20241217,102600,1220651100,50700,50700,50700,50700,42
|
|
20241217,102500,1218521700,50700,50700,50700,50700,19
|
|
20241217,102400,1217558400,50700,50700,50800,50700,655
|
|
20241217,102300,1184334900,50700,50800,50800,50700,1659
|
|
20241217,102200,1100062000,50800,50800,50800,50800,2
|
|
20241217,102100,1099960400,50800,50800,50800,50800,1
|
|
20241217,102000,1099909600,50800,50800,50800,50800,2
|
|
20241217,101900,1099808000,50800,50900,50900,50800,824
|
|
20241217,101800,1057929500,50900,50900,50900,50900,13
|
|
20241217,101700,1057267800,50900,50900,50900,50900,2
|
|
20241217,101600,1057166000,50900,50900,50900,50900,749
|
|
20241217,101500,1019041900,51000,51000,51000,51000,50
|
|
20241217,101400,1016491900,50900,50900,50900,50900,1
|
|
20241217,101300,1016441000,50900,50900,51100,50900,594
|
|
20241217,101200,986202800,51000,51000,51100,51000,16
|
|
20241217,101100,985386700,50900,51000,51000,50900,619
|
|
20241217,101000,953847800,51000,51000,51000,51000,1
|
|
20241217,100900,953796800,51100,51100,51100,51000,108
|
|
20241217,100800,948278300,51100,51000,51100,51000,54
|
|
20241217,100700,945519200,51000,51000,51000,51000,200
|
|
20241217,100600,935319200,51000,50900,51000,50900,346
|
|
20241217,100500,917673300,50900,51000,51000,50900,28
|
|
20241217,100400,916245500,50900,51000,51000,50900,105
|
|
20241217,100300,910890600,50900,50900,50900,50900,3
|
|
20241217,100200,910737900,51000,51000,51000,51000,1
|
|
20241217,100100,910686900,51000,51000,51000,50900,51
|
|
20241217,100000,908086000,51000,50900,51000,50900,2865
|
|
20241217,095900,761975700,50900,50900,50900,50900,1
|
|
20241217,095800,761924800,50900,50900,51000,50900,33
|
|
20241217,095700,760242600,51000,50900,51000,50900,9
|
|
20241217,095600,759783800,50900,50900,50900,50900,22
|
|
20241217,095500,758664000,51000,50900,51000,50900,9
|
|
20241217,095400,758205200,51000,50900,51000,50900,60
|
|
20241217,095300,755145500,51000,50900,51000,50900,6
|
|
20241217,095200,754839600,50900,50900,50900,50900,51
|
|
20241217,095100,752243700,50900,50900,50900,50900,6
|
|
20241217,095000,751938300,50900,50900,50900,50900,28
|
|
20241217,094900,750513100,50900,50900,51000,50900,1062
|
|
20241217,094800,696451400,50900,50900,50900,50900,2
|
|
20241217,094700,696349600,50900,51000,51000,50900,5
|
|
20241217,094600,696094900,50900,50900,51000,50900,120
|
|
20241217,094500,689984800,51000,51000,51000,51000,161
|
|
20241217,094400,681773800,50900,50900,50900,50900,305
|
|
20241217,094300,666249300,50900,50900,50900,50900,4
|
|
20241217,094200,666045700,51000,50900,51000,50900,221
|
|
20241217,094100,654794700,50900,50900,51000,50900,384
|
|
20241217,094000,635243000,50800,50900,50900,50800,238
|
|
20241217,093900,623128900,50900,50900,51000,50900,389
|
|
20241217,093800,603321400,50900,51000,51000,50900,79
|
|
20241217,093700,599297600,50900,50900,50900,50900,4
|
|
20241217,093600,599094000,51000,50900,51000,50900,3
|
|
20241217,093500,598941200,51000,51000,51000,50900,133
|
|
20241217,093400,592158400,50900,50900,50900,50900,5
|
|
20241217,093300,591903900,50900,50900,50900,50900,2
|
|
20241217,093200,591802100,51000,50800,51000,50800,2031
|
|
20241217,093100,488262600,50900,50800,50900,50800,300
|
|
20241217,093000,472992700,50800,50800,50800,50800,37
|
|
20241217,092900,471113100,50800,50800,50800,50800,27
|
|
20241217,092800,469741500,50700,50800,50800,50700,3
|
|
20241217,092700,469589300,50800,50900,50900,50800,132
|
|
20241217,092600,462883500,50900,50800,50900,50700,101
|
|
20241217,092500,457755600,50800,50900,50900,50700,574
|
|
20241217,092400,428595800,51000,51000,51000,51000,0
|
|
20241217,092300,428595800,51000,50900,51000,50900,711
|
|
20241217,092200,392337800,50900,51000,51000,50900,470
|
|
20241217,092100,368369000,51000,50900,51000,50800,209
|
|
20241217,092000,357722200,50800,50900,51000,50800,517
|
|
20241217,091900,331456900,50900,50900,50900,50800,665
|
|
20241217,091800,297614200,50900,50700,50900,50700,409
|
|
20241217,091700,276821500,50800,50800,50800,50800,180
|
|
20241217,091600,267677500,50800,50800,50800,50800,360
|
|
20241217,091500,249389500,50800,50800,50800,50700,523
|
|
20241217,091400,222823100,50800,50700,50800,50700,646
|
|
20241217,091300,190059200,50700,50700,50700,50600,276
|
|
20241217,091200,176066200,50700,50700,50800,50700,403
|
|
20241217,091100,155604100,50700,50700,50700,50700,2
|
|
20241217,091000,155502700,50800,50700,50800,50700,211
|
|
20241217,090900,144804100,50800,50700,50800,50700,110
|
|
20241217,090800,139216500,50600,50700,50700,50600,701
|
|
20241217,090700,103722800,50700,50700,50700,50700,0
|
|
20241217,090600,103722800,50700,50800,50800,50700,8
|
|
20241217,090500,103316600,50600,50600,50700,50600,350
|
|
20241217,090400,85606400,50600,50700,50800,50600,909
|
|
20241217,090300,39568500,50600,50500,50600,50400,314
|
|
20241217,090200,23729300,50500,50500,50500,50400,211
|
|
20241217,090100,13083000,50400,50400,50400,50400,11
|
|
20241217,090000,12528600,50700,50600,50700,50400,248
|