585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,184200,2574327500,64700,64700,64700,64700,371
|
|
20241206,184100,2574327500,64700,64700,64700,64700,0
|
|
20241206,184000,2574327500,64700,64700,64700,64700,0
|
|
20241206,183900,2574327500,64700,64700,64700,64700,0
|
|
20241206,183800,2574327500,64700,64700,64700,64700,0
|
|
20241206,183700,2574327500,64700,64700,64700,64700,0
|
|
20241206,183600,2574327500,64700,64700,64700,64700,0
|
|
20241206,183500,2574327500,64700,64700,64700,64700,0
|
|
20241206,183400,2574327500,64700,64700,64700,64700,0
|
|
20241206,183300,2574327500,64700,64700,64700,64700,0
|
|
20241206,183200,2574327500,64700,64700,64700,64700,0
|
|
20241206,183100,2574327500,64700,64700,64700,64700,0
|
|
20241206,183000,2574327500,64700,64700,64700,64700,0
|
|
20241206,182900,2574327500,64700,64700,64700,64700,0
|
|
20241206,182800,2574327500,64700,64700,64700,64700,0
|
|
20241206,182700,2574327500,64700,64700,64700,64700,0
|
|
20241206,182600,2574327500,64700,64700,64700,64700,0
|
|
20241206,182500,2574327500,64700,64700,64700,64700,0
|
|
20241206,182400,2574327500,64700,64700,64700,64700,0
|
|
20241206,182300,2574327500,64700,64700,64700,64700,0
|
|
20241206,182200,2574327500,64700,64700,64700,64700,0
|
|
20241206,182100,2574327500,64700,64700,64700,64700,0
|
|
20241206,182000,2574327500,64700,64700,64700,64700,0
|
|
20241206,181900,2574327500,64700,64700,64700,64700,0
|
|
20241206,181800,2574327500,64700,64700,64700,64700,0
|
|
20241206,181700,2574327500,64700,64700,64700,64700,0
|
|
20241206,181600,2574327500,64700,64700,64700,64700,0
|
|
20241206,181500,2574327500,64700,64700,64700,64700,0
|
|
20241206,181400,2574327500,64700,64700,64700,64700,0
|
|
20241206,181300,2574327500,64700,64700,64700,64700,0
|
|
20241206,181200,2574327500,64700,64700,64700,64700,371
|
|
20241206,181100,2574327500,64700,64700,64700,64700,0
|
|
20241206,181000,2574327500,64700,64700,64700,64700,0
|
|
20241206,180900,2574327500,64700,64700,64700,64700,0
|
|
20241206,180800,2574327500,64700,64700,64700,64700,0
|
|
20241206,180700,2574327500,64700,64700,64700,64700,0
|
|
20241206,180600,2574327500,64700,64700,64700,64700,0
|
|
20241206,180500,2574327500,64700,64700,64700,64700,0
|
|
20241206,180400,2574327500,64700,64700,64700,64700,0
|
|
20241206,180300,2574327500,64700,64700,64700,64700,0
|
|
20241206,180200,2574327500,64700,64700,64700,64700,0
|
|
20241206,180100,2574327500,64700,64700,64700,64700,0
|
|
20241206,180000,2574327500,64700,64700,64700,64700,0
|
|
20241206,175900,2574327500,64700,64700,64700,64700,0
|
|
20241206,175800,2574327500,64700,64700,64700,64700,0
|
|
20241206,175700,2574327500,64700,64700,64700,64700,0
|
|
20241206,175600,2574327500,64700,64700,64700,64700,0
|
|
20241206,175500,2574327500,64700,64700,64700,64700,0
|
|
20241206,175400,2574327500,64700,64700,64700,64700,0
|
|
20241206,175300,2574327500,64700,64700,64700,64700,0
|
|
20241206,175200,2574327500,64700,64700,64700,64700,0
|
|
20241206,175100,2574327500,64700,64700,64700,64700,0
|
|
20241206,175000,2574327500,64700,64700,64700,64700,0
|
|
20241206,174900,2574327500,64700,64700,64700,64700,0
|
|
20241206,174800,2574327500,64700,64700,64700,64700,0
|
|
20241206,174700,2574327500,64700,64700,64700,64700,0
|
|
20241206,174600,2574327500,64700,64700,64700,64700,0
|
|
20241206,174500,2574327500,64700,64700,64700,64700,0
|
|
20241206,174400,2574327500,64700,64700,64700,64700,0
|
|
20241206,174300,2574327500,64700,64700,64700,64700,0
|
|
20241206,174200,2574327500,64700,64700,64700,64700,371
|
|
20241206,174100,2574327500,64700,64700,64700,64700,0
|
|
20241206,174000,2574327500,64700,64700,64700,64700,0
|
|
20241206,173900,2574327500,64700,64700,64700,64700,0
|
|
20241206,173800,2574327500,64700,64700,64700,64700,0
|
|
20241206,173700,2574327500,64700,64700,64700,64700,0
|
|
20241206,173600,2574327500,64700,64700,64700,64700,0
|
|
20241206,173500,2574327500,64700,64700,64700,64700,0
|
|
20241206,173400,2574327500,64700,64700,64700,64700,0
|
|
20241206,173300,2574327500,64700,64700,64700,64700,0
|
|
20241206,173200,2574327500,64700,64700,64700,64700,0
|
|
20241206,173100,2574327500,64700,64700,64700,64700,0
|
|
20241206,173000,2574327500,64700,64700,64700,64700,0
|
|
20241206,172900,2574327500,64700,64700,64700,64700,0
|
|
20241206,172800,2574327500,64700,64700,64700,64700,0
|
|
20241206,172700,2574327500,64700,64700,64700,64700,0
|
|
20241206,172600,2574327500,64700,64700,64700,64700,0
|
|
20241206,172500,2574327500,64700,64700,64700,64700,0
|
|
20241206,172400,2574327500,64700,64700,64700,64700,0
|
|
20241206,172300,2574327500,64700,64700,64700,64700,0
|
|
20241206,172200,2574327500,64700,64700,64700,64700,0
|
|
20241206,172100,2574327500,64700,64700,64700,64700,0
|
|
20241206,172000,2574327500,64700,64700,64700,64700,0
|
|
20241206,171900,2574327500,64700,64700,64700,64700,0
|
|
20241206,171800,2574327500,64700,64700,64700,64700,0
|
|
20241206,171700,2574327500,64700,64700,64700,64700,0
|
|
20241206,171600,2574327500,64700,64700,64700,64700,0
|
|
20241206,171500,2574327500,64700,64700,64700,64700,0
|
|
20241206,171400,2574327500,64700,64700,64700,64700,0
|
|
20241206,171300,2574327500,64700,64700,64700,64700,0
|
|
20241206,171200,2574327500,64700,64700,64700,64700,371
|
|
20241206,171100,2574327500,64700,64700,64700,64700,0
|
|
20241206,171000,2574327500,64700,64700,64700,64700,0
|
|
20241206,170900,2574327500,64700,64700,64700,64700,0
|
|
20241206,170800,2574327500,64700,64700,64700,64700,0
|
|
20241206,170700,2574327500,64700,64700,64700,64700,0
|
|
20241206,170600,2574327500,64700,64700,64700,64700,0
|
|
20241206,170500,2574327500,64700,64700,64700,64700,0
|
|
20241206,170400,2574327500,64700,64700,64700,64700,0
|
|
20241206,170300,2574327500,64700,64700,64700,64700,0
|
|
20241206,170200,2574327500,64700,64700,64700,64700,0
|
|
20241206,170100,2574327500,64700,64700,64700,64700,0
|
|
20241206,170000,2574327500,64700,64700,64700,64700,0
|
|
20241206,165900,2574327500,64700,64700,64700,64700,0
|
|
20241206,165800,2574327500,64700,64700,64700,64700,0
|
|
20241206,165700,2574327500,64700,64700,64700,64700,0
|
|
20241206,165600,2574327500,64700,64700,64700,64700,0
|
|
20241206,165500,2574327500,64700,64700,64700,64700,0
|
|
20241206,165400,2574327500,64700,64700,64700,64700,0
|
|
20241206,165300,2574327500,64700,64700,64700,64700,0
|
|
20241206,165200,2574327500,64700,64700,64700,64700,0
|
|
20241206,165100,2574327500,64700,64700,64700,64700,0
|
|
20241206,165000,2574327500,64700,64700,64700,64700,0
|
|
20241206,164900,2574327500,64700,64700,64700,64700,0
|
|
20241206,164800,2574327500,64700,64700,64700,64700,0
|
|
20241206,164700,2574327500,64700,64700,64700,64700,0
|
|
20241206,164600,2574327500,64700,64700,64700,64700,0
|
|
20241206,164500,2574327500,64700,64700,64700,64700,0
|
|
20241206,164400,2574327500,64700,64700,64700,64700,0
|
|
20241206,164300,2574327500,64700,64700,64700,64700,0
|
|
20241206,164200,2574327500,64700,64700,64700,64700,371
|
|
20241206,164100,2574327500,64700,64700,64700,64700,0
|
|
20241206,164000,2574327500,64700,64700,64700,64700,0
|
|
20241206,163900,2574327500,64700,64700,64700,64700,0
|
|
20241206,163800,2574327500,64700,64700,64700,64700,0
|
|
20241206,163700,2574327500,64700,64700,64700,64700,0
|
|
20241206,163600,2574327500,64700,64700,64700,64700,0
|
|
20241206,163500,2574327500,64700,64700,64700,64700,0
|
|
20241206,163400,2574327500,64700,64700,64700,64700,0
|
|
20241206,163300,2574327500,64700,64700,64700,64700,0
|
|
20241206,163200,2574327500,64700,64700,64700,64700,0
|
|
20241206,163100,2574327500,64700,64700,64700,64700,0
|
|
20241206,163000,2574327500,64700,64700,64700,64700,0
|
|
20241206,162900,2574327500,64700,64700,64700,64700,0
|
|
20241206,162800,2574327500,64700,64700,64700,64700,0
|
|
20241206,162700,2574327500,64700,64700,64700,64700,0
|
|
20241206,162600,2574327500,64700,64700,64700,64700,0
|
|
20241206,162500,2574327500,64700,64700,64700,64700,0
|
|
20241206,162400,2574327500,64700,64700,64700,64700,0
|
|
20241206,162300,2574327500,64700,64700,64700,64700,0
|
|
20241206,162200,2574327500,64700,64700,64700,64700,0
|
|
20241206,162100,2574327500,64700,64700,64700,64700,0
|
|
20241206,162000,2574327500,64700,64700,64700,64700,0
|
|
20241206,161900,2574327500,64700,64700,64700,64700,0
|
|
20241206,161800,2574327500,64700,64700,64700,64700,0
|
|
20241206,161700,2574327500,64700,64700,64700,64700,0
|
|
20241206,161600,2574327500,64700,64700,64700,64700,0
|
|
20241206,161500,2574327500,64700,64700,64700,64700,0
|
|
20241206,161400,2574327500,64700,64700,64700,64700,0
|
|
20241206,161300,2574327500,64700,64700,64700,64700,0
|
|
20241206,161200,2574327500,64700,64700,64700,64700,371
|
|
20241206,161100,2574327500,64700,64700,64700,64700,0
|
|
20241206,161000,2574327500,64700,64700,64700,64700,0
|
|
20241206,160900,2574327500,64700,64700,64700,64700,0
|
|
20241206,160800,2574327500,64700,64700,64700,64700,0
|
|
20241206,160700,2574327500,64700,64700,64700,64700,0
|
|
20241206,160600,2574327500,64700,64700,64700,64700,0
|
|
20241206,160500,2574327500,64700,64700,64700,64700,0
|
|
20241206,160400,2574327500,64700,64700,64700,64700,0
|
|
20241206,160300,2574327500,64700,64700,64700,64700,0
|
|
20241206,160200,2574327500,64700,64700,64700,64700,0
|
|
20241206,160100,2574327500,64700,64700,64700,64700,0
|
|
20241206,160000,2574327500,64700,64700,64700,64700,0
|
|
20241206,155900,2574327500,64700,64700,64700,64700,0
|
|
20241206,155800,2574327500,64700,64700,64700,64700,0
|
|
20241206,155700,2574327500,64700,64700,64700,64700,0
|
|
20241206,155600,2574327500,64700,64700,64700,64700,0
|
|
20241206,155500,2574327500,64700,64700,64700,64700,0
|
|
20241206,155400,2574327500,64700,64700,64700,64700,0
|
|
20241206,155300,2574327500,64700,64700,64700,64700,0
|
|
20241206,155200,2574327500,64700,64700,64700,64700,0
|
|
20241206,155100,2574327500,64700,64700,64700,64700,0
|
|
20241206,155000,2574327500,64700,64700,64700,64700,0
|
|
20241206,154900,2574327500,64700,64700,64700,64700,0
|
|
20241206,154800,2574327500,64700,64700,64700,64700,0
|
|
20241206,154700,2574327500,64700,64700,64700,64700,0
|
|
20241206,154600,2574327500,64700,64700,64700,64700,0
|
|
20241206,154500,2574327500,64700,64700,64700,64700,0
|
|
20241206,154400,2574327500,64700,64700,64700,64700,0
|
|
20241206,154300,2574327500,64700,64700,64700,64700,0
|
|
20241206,154200,2574327500,64700,64700,64700,64700,371
|
|
20241206,154100,2574327500,64700,64700,64700,64700,0
|
|
20241206,154000,2574327500,64700,64700,64700,64700,0
|
|
20241206,153900,2574327500,64700,64700,64700,64700,0
|
|
20241206,153800,2574327500,64700,64700,64700,64700,0
|
|
20241206,153700,2574327500,64700,64700,64700,64700,0
|
|
20241206,153600,2574327500,64700,64700,64700,64700,0
|
|
20241206,153500,2574327500,64700,64700,64700,64700,0
|
|
20241206,153400,2574327500,64700,64700,64700,64700,0
|
|
20241206,153300,2574327500,64700,64700,64700,64700,0
|
|
20241206,153200,2574327500,64700,64700,64700,64700,0
|
|
20241206,153100,2574327500,64700,64700,64700,64700,0
|
|
20241206,153000,2574327500,64700,64700,64700,64700,371
|
|
20241206,152900,2550323800,64800,64800,64800,64800,0
|
|
20241206,152800,2550323800,64800,64800,64800,64800,0
|
|
20241206,152700,2550323800,64800,64800,64800,64800,0
|
|
20241206,152600,2550323800,64800,64800,64800,64800,0
|
|
20241206,152500,2550323800,64800,64800,64800,64800,0
|
|
20241206,152400,2550323800,64800,64800,64800,64800,0
|
|
20241206,152300,2550323800,64800,64800,64800,64800,0
|
|
20241206,152200,2550323800,64800,64800,64800,64800,0
|
|
20241206,152100,2550323800,64800,64800,64800,64800,0
|
|
20241206,152000,2550323800,64800,64800,64800,64800,0
|
|
20241206,151900,2550323800,64800,64400,64800,64300,84
|
|
20241206,151800,2544910500,64800,64800,64800,64400,9
|
|
20241206,151700,2544328100,64200,64300,64800,64200,176
|
|
20241206,151600,2532977400,64700,64400,64800,64200,450
|
|
20241206,151500,2503898400,64400,64400,64400,64400,10
|
|
20241206,151400,2503254400,64400,64600,64600,64100,17
|
|
20241206,151300,2502159100,64600,64300,64600,64100,152
|
|
20241206,151200,2492388700,64200,64400,64400,64200,21
|
|
20241206,151100,2491038900,64400,64300,64400,64300,13
|
|
20241206,151000,2490201800,64200,64200,64400,64200,15
|
|
20241206,150900,2489237800,64400,64400,64400,64100,15
|
|
20241206,150800,2488272100,64100,64300,64400,64100,67
|
|
20241206,150700,2483974800,64400,64300,64400,64100,24
|
|
20241206,150600,2482430200,64300,64400,64400,64100,110
|
|
20241206,150500,2475352500,64400,64400,64400,64400,7
|
|
20241206,150400,2474901700,64400,64400,64400,64400,1
|
|
20241206,150300,2474837300,64300,64300,64300,64100,74
|
|
20241206,150200,2470080700,64300,64200,64300,64100,343
|
|
20241206,150100,2448061400,64200,64300,64300,64100,57
|
|
20241206,150000,2444402100,64400,64400,64400,64400,15
|
|
20241206,145900,2443436100,64400,64100,64400,64000,468
|
|
20241206,145800,2413386500,64200,64200,64200,64100,209
|
|
20241206,145700,2399971000,64200,64300,64300,64100,233
|
|
20241206,145600,2385019900,64300,64100,64300,64100,575
|
|
20241206,145500,2348118400,64100,64300,64300,64000,992
|
|
20241206,145400,2284550100,64300,64200,64300,64100,233
|
|
20241206,145300,2269591800,64100,64200,64200,64100,99
|
|
20241206,145200,2263236300,64200,64100,64300,64100,64
|
|
20241206,145100,2259131800,64100,64200,64200,64100,171
|
|
20241206,145000,2248155200,64200,64500,64500,64200,220
|
|
20241206,144900,2234007800,64500,64400,64500,64400,12
|
|
20241206,144800,2233234100,64300,64500,64500,64300,14
|
|
20241206,144700,2232331500,64500,64400,64500,64300,16
|
|
20241206,144600,2231300600,64500,64400,64600,64300,118
|
|
20241206,144500,2223701400,64400,64500,64500,64400,25
|
|
20241206,144400,2222089300,64500,64500,64500,64500,15
|
|
20241206,144300,2221121800,64500,64600,64600,64400,22
|
|
20241206,144200,2219703200,64500,64600,64600,64500,38
|
|
20241206,144100,2217251600,64700,64600,64700,64600,13
|
|
20241206,144000,2216411600,64600,64700,64700,64600,19
|
|
20241206,143900,2215183600,64700,64700,64700,64600,17
|
|
20241206,143800,2214084200,64700,64700,64700,64600,13
|
|
20241206,143700,2213243400,64700,64700,64700,64700,27
|
|
20241206,143600,2211496500,64800,64700,64800,64700,9
|
|
20241206,143500,2210913500,64700,64700,64700,64700,23
|
|
20241206,143400,2209425400,64600,64700,64700,64600,22
|
|
20241206,143300,2208002200,64600,64700,64700,64600,107
|
|
20241206,143200,2201079700,64800,64800,64800,64800,21
|
|
20241206,143100,2199718900,64800,64800,64800,64800,8
|
|
20241206,143000,2199200500,64800,64800,64800,64800,20
|
|
20241206,142900,2197904500,64800,64800,64800,64800,8
|
|
20241206,142800,2197386100,64800,64800,64800,64800,14
|
|
20241206,142700,2196478900,64800,64700,64800,64700,122
|
|
20241206,142600,2188574800,64600,64800,64800,64600,64
|
|
20241206,142500,2184433500,64700,64600,64800,64600,426
|
|
20241206,142400,2156872900,64500,64600,64600,64300,560
|
|
20241206,142300,2120799900,64500,64500,64600,64500,18
|
|
20241206,142200,2119637800,64500,64500,64600,64400,23
|
|
20241206,142100,2118154600,64500,64500,64500,64500,2
|
|
20241206,142000,2118025600,64400,64400,64400,64400,25
|
|
20241206,141900,2116415600,64400,64400,64400,64400,18
|
|
20241206,141800,2115256400,64400,64400,64500,64300,15
|
|
20241206,141700,2114290100,64400,64600,64600,64300,62
|
|
20241206,141600,2110296400,64300,64600,64600,64300,9
|
|
20241206,141500,2109716200,64600,64600,64600,64600,17
|
|
20241206,141400,2108618000,64600,64600,64600,64600,12
|
|
20241206,141300,2107842800,64600,64400,64600,64400,48
|
|
20241206,141200,2104749800,64300,64600,64600,64300,71
|
|
20241206,141100,2100176800,64600,64600,64600,64500,16
|
|
20241206,141000,2099143500,64600,64600,64600,64600,9
|
|
20241206,140900,2098562100,64600,64600,64600,64600,19
|
|
20241206,140800,2097334700,64600,64600,64600,64600,8
|
|
20241206,140700,2096817900,64600,64500,64600,64500,15
|
|
20241206,140600,2095849700,64500,64400,64500,64400,19
|
|
20241206,140500,2094625100,64300,64400,64600,64300,59
|
|
20241206,140400,2090827000,64400,64400,64400,64400,15
|
|
20241206,140300,2089861000,64400,64400,64400,64400,7
|
|
20241206,140200,2089410200,64400,64400,64500,64400,20
|
|
20241206,140100,2088122100,64200,64300,64300,64100,626
|
|
20241206,140000,2047872300,64300,64200,64300,64200,26
|
|
20241206,135900,2046202000,64100,64300,64300,64100,8
|
|
20241206,135800,2045688400,64300,64200,64300,64200,16
|
|
20241206,135700,2044660700,64100,64100,64100,64100,0
|
|
20241206,135600,2044660700,64100,64300,64300,64100,29
|
|
20241206,135500,2042797800,64300,64300,64300,64300,12
|
|
20241206,135400,2042026200,64300,64300,64300,64200,21
|
|
20241206,135300,2040676900,64300,64300,64300,64300,15
|
|
20241206,135200,2039712400,64200,64300,64300,64200,16
|
|
20241206,135100,2038684100,64200,64200,64200,64200,11
|
|
20241206,135000,2037977900,64100,64500,64500,64100,354
|
|
20241206,134900,2015234300,64500,64500,64500,64500,38
|
|
20241206,134800,2012783300,64300,64300,64300,64300,0
|
|
20241206,134700,2012783300,64300,64400,64400,64300,34
|
|
20241206,134600,2010594100,64300,64400,64400,64300,8
|
|
20241206,134500,2010079000,64400,64400,64400,64300,21
|
|
20241206,134400,2008727000,64300,64400,64400,64300,35
|
|
20241206,134300,2006473100,64400,64400,64400,64400,15
|
|
20241206,134200,2005507100,64300,64300,64300,64300,9
|
|
20241206,134100,2004928400,64300,64400,64500,64200,68
|
|
20241206,134000,2000554900,64400,64300,64400,64300,23
|
|
20241206,133900,1999075900,64300,64300,64300,64300,16
|
|
20241206,133800,1998047100,64300,64300,64300,64300,10
|
|
20241206,133700,1997404100,64300,64400,64400,64300,26
|
|
20241206,133600,1995731800,64300,64300,64300,64300,11
|
|
20241206,133500,1995024500,64100,64100,64100,64100,0
|
|
20241206,133400,1995024500,64100,63900,64300,63900,120
|
|
20241206,133300,1987320900,63900,64700,64700,63900,3152
|
|
20241206,133200,1785141400,64700,64900,64900,64700,15
|
|
20241206,133100,1784168300,64900,64900,64900,64800,8
|
|
20241206,133000,1783649200,64900,64900,64900,64900,15
|
|
20241206,132900,1782675700,64900,64900,64900,64900,12
|
|
20241206,132800,1781896900,64900,64900,64900,64600,41
|
|
20241206,132700,1779239700,65000,65000,65000,65000,7
|
|
20241206,132600,1778784700,65000,65000,65000,65000,10
|
|
20241206,132500,1778134700,64800,65100,65100,64800,59
|
|
20241206,132400,1774302300,65000,65000,65100,65000,13
|
|
20241206,132300,1773456400,64900,65000,65000,64900,9
|
|
20241206,132200,1772871800,65000,65100,65100,64900,31
|
|
20241206,132100,1770856500,65100,64900,65100,64900,11
|
|
20241206,132000,1770141200,64800,64800,64800,64800,0
|
|
20241206,131900,1770141200,64800,65000,65000,64800,19
|
|
20241206,131800,1768908500,64800,64900,64900,64800,11
|
|
20241206,131700,1768195000,64900,65000,65000,64900,18
|
|
20241206,131600,1767025700,64900,65000,65000,64900,12
|
|
20241206,131500,1766246400,64900,65000,65000,64900,19
|
|
20241206,131400,1765012200,64800,64900,65000,64800,19
|
|
20241206,131300,1763778400,64800,64900,65000,64800,20
|
|
20241206,131200,1762480400,64900,64900,64900,64900,12
|
|
20241206,131100,1761701600,64900,64900,64900,64900,18
|
|
20241206,131000,1760533400,64900,64900,64900,64900,13
|
|
20241206,130900,1759689700,65000,64800,65000,64800,25
|
|
20241206,130800,1758068200,64600,64800,64800,64600,14
|
|
20241206,130700,1757162200,64600,64800,64800,64600,57
|
|
20241206,130600,1753469200,64800,64800,64800,64800,15
|
|
20241206,130500,1752497200,64600,64800,64800,64600,21
|
|
20241206,130400,1751139600,64700,64700,64800,64700,15
|
|
20241206,130300,1750168800,64700,64600,64700,64600,11
|
|
20241206,130200,1749457700,64600,64600,64600,64600,16
|
|
20241206,130100,1748424100,64500,64500,64500,64500,0
|
|
20241206,130000,1748424100,64500,64700,64700,64500,43
|
|
20241206,125900,1745645300,64700,64800,64800,64700,34
|
|
20241206,125800,1743445100,64800,64800,64800,64700,20
|
|
20241206,125700,1742149500,64800,64700,64800,64700,3
|
|
20241206,125600,1741955200,64700,64800,64800,64700,20
|
|
20241206,125500,1740659300,64700,64800,64800,64700,25
|
|
20241206,125400,1739039500,64700,64800,64800,64700,28
|
|
20241206,125300,1737225600,64800,64800,64800,64800,20
|
|
20241206,125200,1735929600,64800,64800,64800,64800,7
|
|
20241206,125100,1735476000,64800,64800,64800,64700,12
|
|
20241206,125000,1734698500,64700,64800,64800,64700,27
|
|
20241206,124900,1732949400,64800,64800,64800,64800,18
|
|
20241206,124800,1731783000,64800,64800,64800,64800,5
|
|
20241206,124700,1731459000,64700,64700,64800,64700,25
|
|
20241206,124600,1729839200,64700,64700,64800,64700,14
|
|
20241206,124500,1728932800,64600,64600,64700,64500,63
|
|
20241206,124400,1724860100,64300,64600,64600,64300,273
|
|
20241206,124300,1707277800,64600,64600,64600,64600,1
|
|
20241206,124200,1707213200,64400,65000,65000,64300,1012
|
|
20241206,124100,1641818200,65000,65000,65000,64900,31
|
|
20241206,124000,1639805000,65000,64900,65000,64900,17
|
|
20241206,123900,1638700100,65000,65000,65000,65000,21
|
|
20241206,123800,1637335100,64900,65000,65000,64900,30
|
|
20241206,123700,1635386400,64900,64900,64900,64900,0
|
|
20241206,123600,1635386400,64900,65000,65000,64900,151
|
|
20241206,123500,1625573600,65000,65100,65100,65000,13
|
|
20241206,123400,1624727400,65000,65000,65100,65000,82
|
|
20241206,123300,1619397000,65000,65000,65000,65000,428
|
|
20241206,123200,1591577000,65000,65500,65500,65000,349
|
|
20241206,123100,1568839400,65400,65500,65500,65400,3
|
|
20241206,123000,1568643000,65500,65500,65500,65500,11
|
|
20241206,122900,1567922500,65400,65500,65600,65400,16
|
|
20241206,122800,1566874200,65400,65600,65600,65400,4
|
|
20241206,122700,1566612000,65600,65500,65600,65500,13
|
|
20241206,122600,1565760100,65400,65400,65400,65400,0
|
|
20241206,122500,1565760100,65400,65500,65500,65400,6
|
|
20241206,122400,1565367300,65500,65600,65600,65500,23
|
|
20241206,122300,1563859700,65500,65600,65600,65500,11
|
|
20241206,122200,1563138300,65600,65500,65600,65500,7
|
|
20241206,122100,1562679400,65400,65400,65400,65400,0
|
|
20241206,122000,1562679400,65400,65600,65600,65400,8
|
|
20241206,121900,1562154800,65600,65600,65600,65400,33
|
|
20241206,121800,1559992100,65600,65600,65600,65500,6
|
|
20241206,121700,1559598600,65500,65600,65600,65500,11
|
|
20241206,121600,1558877200,65600,65600,65600,65500,9
|
|
20241206,121500,1558286900,65500,65600,65600,65500,13
|
|
20241206,121400,1557434200,65400,65400,65400,65400,0
|
|
20241206,121300,1557434200,65400,65500,65600,65400,50
|
|
20241206,121200,1554155700,65500,65500,65500,65400,53
|
|
20241206,121100,1550684500,65300,65400,65500,65300,66
|
|
20241206,121000,1546364800,65300,65400,65400,65300,35
|
|
20241206,120900,1544076000,65300,65400,65400,65300,13
|
|
20241206,120800,1543226700,65300,65400,65400,65300,60
|
|
20241206,120700,1539303300,65400,65300,65400,65300,12
|
|
20241206,120600,1538518600,65200,65200,65200,65200,0
|
|
20241206,120500,1538518600,65200,65200,65200,65200,0
|
|
20241206,120400,1538518600,65200,65200,65200,65200,0
|
|
20241206,120300,1538518600,65200,65200,65200,65200,0
|
|
20241206,120200,1538518600,65200,65200,65200,65200,0
|
|
20241206,120100,1538518600,65200,65200,65200,65200,0
|
|
20241206,120000,1538518600,65200,65200,65200,65200,0
|
|
20241206,115900,1538518600,65200,65300,65300,65200,24
|
|
20241206,115800,1536951700,65300,65500,65500,65300,102
|
|
20241206,115700,1530285600,65500,65400,65500,65400,19
|
|
20241206,115600,1529042600,65300,65400,65400,65300,17
|
|
20241206,115500,1527931000,65200,65200,65200,65200,0
|
|
20241206,115400,1527931000,65200,65400,65400,65200,10
|
|
20241206,115300,1527277200,65400,65300,65400,65300,7
|
|
20241206,115200,1526819500,65200,65500,65500,65200,206
|
|
20241206,115100,1513356500,65500,65500,65500,65500,14
|
|
20241206,115000,1512439500,65500,65500,65500,65500,51
|
|
20241206,114900,1509099000,65400,65500,65500,65400,14
|
|
20241206,114800,1508182200,65500,65500,65500,65400,7
|
|
20241206,114700,1507723800,65400,65400,65400,65400,0
|
|
20241206,114600,1507723800,65400,65400,65400,65400,88
|
|
20241206,114500,1501968600,65400,65400,65400,65300,13
|
|
20241206,114400,1501118500,65400,65500,65500,65400,24
|
|
20241206,114300,1499547700,65500,65500,65500,65500,4
|
|
20241206,114200,1499285700,65400,65400,65500,65400,17
|
|
20241206,114100,1498172400,65300,65300,65300,65300,0
|
|
20241206,114000,1498172400,65300,65500,65500,65300,8
|
|
20241206,113900,1497648800,65500,65400,65500,65400,11
|
|
20241206,113800,1496928600,65400,65400,65400,65400,4
|
|
20241206,113700,1496667000,65300,65400,65400,65300,128
|
|
20241206,113600,1488296900,65400,65500,65500,65400,15
|
|
20241206,113500,1487314600,65500,65500,65500,65500,14
|
|
20241206,113400,1486397600,65500,65500,65500,65500,10
|
|
20241206,113300,1485742600,65400,65400,65400,65400,61
|
|
20241206,113200,1481753200,65400,65600,65600,65400,70
|
|
20241206,113100,1477168200,65600,65600,65600,65600,12
|
|
20241206,113000,1476381000,65500,65500,65500,65500,30
|
|
20241206,112900,1474416000,65400,65400,65500,65400,15
|
|
20241206,112800,1473433800,65500,65500,65500,65400,131
|
|
20241206,112700,1464853600,65500,65400,65500,65400,6
|
|
20241206,112600,1464460800,65300,65400,65500,65300,28
|
|
20241206,112500,1462629700,65300,65300,65300,65300,13
|
|
20241206,112400,1461780800,65100,65100,65200,65100,28
|
|
20241206,112300,1459956600,65100,65100,65200,65100,10
|
|
20241206,112200,1459305400,65200,65100,65200,65100,13
|
|
20241206,112100,1458458900,65000,65000,65000,65000,6
|
|
20241206,112000,1458068900,65000,65000,65100,65000,156
|
|
20241206,111900,1447927700,64800,65400,65400,64800,713
|
|
20241206,111800,1401575100,65400,65200,65400,65200,39
|
|
20241206,111700,1399025500,65100,65100,65100,65100,0
|
|
20241206,111600,1399025500,65100,65300,65300,65100,68
|
|
20241206,111500,1394591400,65400,65500,65500,65400,37
|
|
20241206,111400,1392170300,65400,65400,65400,65400,0
|
|
20241206,111300,1392170300,65400,65400,65400,65400,0
|
|
20241206,111200,1392170300,65400,65400,65400,65400,20
|
|
20241206,111100,1390862300,65400,65400,65600,65400,65
|
|
20241206,111000,1386608200,65300,65500,65500,65300,35
|
|
20241206,110900,1384316100,65500,65400,65500,65400,34
|
|
20241206,110800,1382089400,65300,65500,65500,65300,7
|
|
20241206,110700,1381631300,65500,65200,65500,65200,76
|
|
20241206,110600,1376670900,65200,65100,65200,65100,82
|
|
20241206,110500,1371326900,65000,65000,65000,65000,123
|
|
20241206,110400,1363331900,64800,64900,65000,64800,25
|
|
20241206,110300,1361708100,64700,64900,64900,64700,4
|
|
20241206,110200,1361448700,64900,64600,65000,64600,63
|
|
20241206,110100,1357368200,64400,64400,64400,64400,0
|
|
20241206,110000,1357368200,64400,64300,64600,64300,353
|
|
20241206,105900,1334598400,64300,64400,64400,64300,31
|
|
20241206,105800,1332603600,64200,64300,64300,64200,52
|
|
20241206,105700,1329261400,64300,64300,64300,64300,32
|
|
20241206,105600,1327203800,64200,64200,64200,64200,0
|
|
20241206,105500,1327203800,64200,64400,64400,64200,188
|
|
20241206,105400,1315117800,64200,64200,64200,64200,15
|
|
20241206,105300,1314154800,64100,64500,64500,64100,265
|
|
20241206,105200,1297140700,64400,64400,64400,64400,1
|
|
20241206,105100,1297076300,64400,64300,64400,64200,99
|
|
20241206,105000,1290704700,64200,64300,64300,64100,202
|
|
20241206,104900,1277733400,64300,64500,64500,64200,215
|
|
20241206,104800,1263882700,64500,64600,64600,64500,154
|
|
20241206,104700,1253945100,64600,64700,64700,64600,69
|
|
20241206,104600,1249486400,64700,64800,64800,64600,277
|
|
20241206,104500,1231565300,64800,64900,64900,64700,70
|
|
20241206,104400,1227029400,64900,64900,64900,64900,14
|
|
20241206,104300,1226120800,64900,64900,64900,64900,10
|
|
20241206,104200,1225471800,64900,64700,65000,64700,81
|
|
20241206,104100,1220220800,64800,64700,64800,64700,43
|
|
20241206,104000,1217438000,64700,64700,64800,64700,197
|
|
20241206,103900,1204690900,64700,65000,65000,64600,585
|
|
20241206,103800,1166834000,65000,65200,65200,64800,292
|
|
20241206,103700,1147838200,65300,65000,65400,65000,54
|
|
20241206,103600,1144323300,64900,64900,65000,64900,540
|
|
20241206,103500,1109276300,64800,64800,64800,64700,90
|
|
20241206,103400,1103444900,64800,64800,64800,64800,18
|
|
20241206,103300,1102278500,64700,64700,64700,64700,50
|
|
20241206,103200,1099043500,64500,64800,64800,64500,809
|
|
20241206,103100,1046733000,64800,64600,64800,64600,21
|
|
20241206,103000,1045373800,64600,64500,64700,64500,23
|
|
20241206,102900,1043887200,64500,64800,64800,64500,260
|
|
20241206,102800,1027056100,64800,64900,64900,64800,64
|
|
20241206,102700,1022902900,64900,64900,64900,64800,84
|
|
20241206,102600,1017452600,64800,64800,64900,64700,124
|
|
20241206,102500,1009415000,64800,64600,64800,64500,95
|
|
20241206,102400,1003270700,64400,64500,64500,64400,54
|
|
20241206,102300,999788100,64300,64200,64600,64200,161
|
|
20241206,102200,989446000,64100,64000,64100,64000,12
|
|
20241206,102100,988677600,64000,64000,64000,64000,6
|
|
20241206,102000,988293600,64000,64100,64100,64000,129
|
|
20241206,101900,980025300,64100,64200,64200,64000,199
|
|
20241206,101800,967252100,64000,64300,64300,64000,1243
|
|
20241206,101700,887602600,64300,64500,64500,64300,14
|
|
20241206,101600,886701200,64500,64500,64600,64400,164
|
|
20241206,101500,876119800,64500,64600,64600,64300,720
|
|
20241206,101400,829749900,64400,64400,64600,64400,18
|
|
20241206,101300,828587900,64400,64700,64700,64400,955
|
|
20241206,101200,766884700,64700,64800,64800,64700,19
|
|
20241206,101100,765654700,64700,64400,64700,64400,351
|
|
20241206,101000,743009000,64400,64500,64500,64400,53
|
|
20241206,100900,739593100,64500,64500,64600,64500,95
|
|
20241206,100800,733465200,64400,64400,64500,64400,26
|
|
20241206,100700,731789200,64400,64300,64400,64300,14
|
|
20241206,100600,730888600,64300,65000,65000,64300,384
|
|
20241206,100500,706041800,65000,65000,65000,65000,25
|
|
20241206,100400,704416800,65000,64900,65000,64900,79
|
|
20241206,100300,699286100,64900,64800,64900,64800,6
|
|
20241206,100200,698897200,64800,64600,64800,64600,169
|
|
20241206,100100,687960200,64600,64500,64700,64500,26
|
|
20241206,100000,686280000,64500,64800,64900,64500,61
|
|
20241206,095900,682329300,64700,64700,64700,64600,8
|
|
20241206,095800,681811900,64700,64400,65500,64400,808
|
|
20241206,095700,629448800,64400,65000,65200,64400,1224
|
|
20241206,095600,550012100,65000,65300,65300,65000,1238
|
|
20241206,095500,469348000,65300,65300,65300,65300,133
|
|
20241206,095400,460663100,65200,65500,65500,65200,260
|
|
20241206,095300,443683600,65500,65800,65900,65500,207
|
|
20241206,095200,430054300,65700,65800,65800,65700,7
|
|
20241206,095100,429593900,65700,65800,65800,65700,9
|
|
20241206,095000,429001900,65700,65600,65700,65500,151
|
|
20241206,094900,419093800,65600,65700,65700,65600,12
|
|
20241206,094800,418305800,65600,65700,65700,65600,21
|
|
20241206,094700,416926400,65700,65700,65700,65700,4
|
|
20241206,094600,416663600,65600,65600,65600,65500,121
|
|
20241206,094500,408731600,65700,66000,66000,65600,178
|
|
20241206,094400,397030300,66000,66100,66100,66000,17
|
|
20241206,094300,395906800,66000,66000,66000,66000,17
|
|
20241206,094200,394784800,65900,65900,65900,65900,16
|
|
20241206,094100,393730400,65800,65800,65900,65800,160
|
|
20241206,094000,383188000,65700,65500,65800,65500,46
|
|
20241206,093900,380167800,65500,66100,66100,65200,1060
|
|
20241206,093800,310674200,66100,66100,67000,66100,91
|
|
20241206,093700,304647800,66200,66000,67000,65900,73
|
|
20241206,093600,299827200,66100,66100,66100,66000,112
|
|
20241206,093500,292424900,66100,66000,66600,66000,195
|
|
20241206,093400,279528200,65900,65900,65900,65900,13
|
|
20241206,093300,278671500,65900,66100,66100,65800,386
|
|
20241206,093200,253227800,66200,66100,66400,66100,287
|
|
20241206,093100,234251500,66100,66000,66100,66000,14
|
|
20241206,093000,233326300,66000,66200,66200,66000,27
|
|
20241206,092900,231543900,66200,66200,66200,66200,5
|
|
20241206,092800,231212900,66000,66200,66200,66000,429
|
|
20241206,092700,202839100,66200,66700,66700,66200,317
|
|
20241206,092600,181792500,66700,66700,66800,66700,30
|
|
20241206,092500,179790600,66700,66800,66800,66700,37
|
|
20241206,092400,177320700,66800,66800,66800,66700,5
|
|
20241206,092300,176986800,66700,66900,66900,66700,29
|
|
20241206,092200,175049900,66900,66700,66900,66700,13
|
|
20241206,092100,174182000,66600,66500,66600,66500,27
|
|
20241206,092000,172385600,66400,66400,66400,66400,0
|
|
20241206,091900,172385600,66400,66400,66700,66400,154
|
|
20241206,091800,162144500,66400,66300,66400,66300,66
|
|
20241206,091700,157766000,66300,66400,66500,66300,136
|
|
20241206,091600,148734100,66300,66900,66900,66300,640
|
|
20241206,091500,106154100,66900,66900,66900,66700,257
|
|
20241206,091400,88978200,67100,67100,67100,67100,7
|
|
20241206,091300,88508500,67100,67300,67300,66800,318
|
|
20241206,091200,67146900,67300,67400,67400,67300,141
|
|
20241206,091100,57646200,67400,67700,67800,67400,111
|
|
20241206,091000,50157900,67700,67600,67700,67600,13
|
|
20241206,090900,49277900,67500,67500,67500,67400,36
|
|
20241206,090800,46848000,67500,67500,67500,67500,1
|
|
20241206,090700,46780500,67200,67700,67700,67200,353
|
|
20241206,090600,22918900,67700,67700,67700,67700,12
|
|
20241206,090500,22106500,67700,68300,68300,67700,273
|
|
20241206,090400,3554500,68300,68400,68400,68300,3
|
|
20241206,090300,3349400,68400,68400,68500,68400,20
|
|
20241206,090200,1981200,68500,68500,68500,68400,10
|
|
20241206,090100,1296500,67700,68200,68200,67700,11
|
|
20241206,090000,547800,68300,68500,68500,68300,8
|