585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,184200,3399755400,60200,60200,60200,60200,604
|
|
20241209,184100,3399755400,60200,60200,60200,60200,0
|
|
20241209,184000,3399755400,60200,60200,60200,60200,0
|
|
20241209,183900,3399755400,60200,60200,60200,60200,0
|
|
20241209,183800,3399755400,60200,60200,60200,60200,0
|
|
20241209,183700,3399755400,60200,60200,60200,60200,0
|
|
20241209,183600,3399755400,60200,60200,60200,60200,0
|
|
20241209,183500,3399755400,60200,60200,60200,60200,0
|
|
20241209,183400,3399755400,60200,60200,60200,60200,0
|
|
20241209,183300,3399755400,60200,60200,60200,60200,0
|
|
20241209,183200,3399755400,60200,60200,60200,60200,0
|
|
20241209,183100,3399755400,60200,60200,60200,60200,0
|
|
20241209,183000,3399755400,60200,60200,60200,60200,0
|
|
20241209,182900,3399755400,60200,60200,60200,60200,0
|
|
20241209,182800,3399755400,60200,60200,60200,60200,0
|
|
20241209,182700,3399755400,60200,60200,60200,60200,0
|
|
20241209,182600,3399755400,60200,60200,60200,60200,0
|
|
20241209,182500,3399755400,60200,60200,60200,60200,0
|
|
20241209,182400,3399755400,60200,60200,60200,60200,0
|
|
20241209,182300,3399755400,60200,60200,60200,60200,0
|
|
20241209,182200,3399755400,60200,60200,60200,60200,0
|
|
20241209,182100,3399755400,60200,60200,60200,60200,0
|
|
20241209,182000,3399755400,60200,60200,60200,60200,0
|
|
20241209,181900,3399755400,60200,60200,60200,60200,0
|
|
20241209,181800,3399755400,60200,60200,60200,60200,0
|
|
20241209,181700,3399755400,60200,60200,60200,60200,0
|
|
20241209,181600,3399755400,60200,60200,60200,60200,0
|
|
20241209,181500,3399755400,60200,60200,60200,60200,0
|
|
20241209,181400,3399755400,60200,60200,60200,60200,0
|
|
20241209,181300,3399755400,60200,60200,60200,60200,0
|
|
20241209,181200,3399755400,60200,60200,60200,60200,604
|
|
20241209,181100,3399755400,60200,60200,60200,60200,0
|
|
20241209,181000,3399755400,60200,60200,60200,60200,0
|
|
20241209,180900,3399755400,60200,60200,60200,60200,0
|
|
20241209,180800,3399755400,60200,60200,60200,60200,0
|
|
20241209,180700,3399755400,60200,60200,60200,60200,0
|
|
20241209,180600,3399755400,60200,60200,60200,60200,0
|
|
20241209,180500,3399755400,60200,60200,60200,60200,0
|
|
20241209,180400,3399755400,60200,60200,60200,60200,0
|
|
20241209,180300,3399755400,60200,60200,60200,60200,0
|
|
20241209,180200,3399755400,60200,60200,60200,60200,0
|
|
20241209,180100,3399755400,60200,60200,60200,60200,0
|
|
20241209,180000,3399755400,60200,60200,60200,60200,0
|
|
20241209,175900,3399755400,60200,60200,60200,60200,0
|
|
20241209,175800,3399755400,60200,60200,60200,60200,0
|
|
20241209,175700,3399755400,60200,60200,60200,60200,0
|
|
20241209,175600,3399755400,60200,60200,60200,60200,0
|
|
20241209,175500,3399755400,60200,60200,60200,60200,0
|
|
20241209,175400,3399755400,60200,60200,60200,60200,0
|
|
20241209,175300,3399755400,60200,60200,60200,60200,0
|
|
20241209,175200,3399755400,60200,60200,60200,60200,0
|
|
20241209,175100,3399755400,60200,60200,60200,60200,0
|
|
20241209,175000,3399755400,60200,60200,60200,60200,0
|
|
20241209,174900,3399755400,60200,60200,60200,60200,0
|
|
20241209,174800,3399755400,60200,60200,60200,60200,0
|
|
20241209,174700,3399755400,60200,60200,60200,60200,0
|
|
20241209,174600,3399755400,60200,60200,60200,60200,0
|
|
20241209,174500,3399755400,60200,60200,60200,60200,0
|
|
20241209,174400,3399755400,60200,60200,60200,60200,0
|
|
20241209,174300,3399755400,60200,60200,60200,60200,0
|
|
20241209,174200,3399755400,60200,60200,60200,60200,604
|
|
20241209,174100,3399755400,60200,60200,60200,60200,0
|
|
20241209,174000,3399755400,60200,60200,60200,60200,0
|
|
20241209,173900,3399755400,60200,60200,60200,60200,0
|
|
20241209,173800,3399755400,60200,60200,60200,60200,0
|
|
20241209,173700,3399755400,60200,60200,60200,60200,0
|
|
20241209,173600,3399755400,60200,60200,60200,60200,0
|
|
20241209,173500,3399755400,60200,60200,60200,60200,0
|
|
20241209,173400,3399755400,60200,60200,60200,60200,0
|
|
20241209,173300,3399755400,60200,60200,60200,60200,0
|
|
20241209,173200,3399755400,60200,60200,60200,60200,0
|
|
20241209,173100,3399755400,60200,60200,60200,60200,0
|
|
20241209,173000,3399755400,60200,60200,60200,60200,0
|
|
20241209,172900,3399755400,60200,60200,60200,60200,0
|
|
20241209,172800,3399755400,60200,60200,60200,60200,0
|
|
20241209,172700,3399755400,60200,60200,60200,60200,0
|
|
20241209,172600,3399755400,60200,60200,60200,60200,0
|
|
20241209,172500,3399755400,60200,60200,60200,60200,0
|
|
20241209,172400,3399755400,60200,60200,60200,60200,0
|
|
20241209,172300,3399755400,60200,60200,60200,60200,0
|
|
20241209,172200,3399755400,60200,60200,60200,60200,0
|
|
20241209,172100,3399755400,60200,60200,60200,60200,0
|
|
20241209,172000,3399755400,60200,60200,60200,60200,0
|
|
20241209,171900,3399755400,60200,60200,60200,60200,0
|
|
20241209,171800,3399755400,60200,60200,60200,60200,0
|
|
20241209,171700,3399755400,60200,60200,60200,60200,0
|
|
20241209,171600,3399755400,60200,60200,60200,60200,0
|
|
20241209,171500,3399755400,60200,60200,60200,60200,0
|
|
20241209,171400,3399755400,60200,60200,60200,60200,0
|
|
20241209,171300,3399755400,60200,60200,60200,60200,0
|
|
20241209,171200,3399755400,60200,60200,60200,60200,604
|
|
20241209,171100,3399755400,60200,60200,60200,60200,0
|
|
20241209,171000,3399755400,60200,60200,60200,60200,0
|
|
20241209,170900,3399755400,60200,60200,60200,60200,0
|
|
20241209,170800,3399755400,60200,60200,60200,60200,0
|
|
20241209,170700,3399755400,60200,60200,60200,60200,0
|
|
20241209,170600,3399755400,60200,60200,60200,60200,0
|
|
20241209,170500,3399755400,60200,60200,60200,60200,0
|
|
20241209,170400,3399755400,60200,60200,60200,60200,0
|
|
20241209,170300,3399755400,60200,60200,60200,60200,0
|
|
20241209,170200,3399755400,60200,60200,60200,60200,0
|
|
20241209,170100,3399755400,60200,60200,60200,60200,0
|
|
20241209,170000,3399755400,60200,60200,60200,60200,0
|
|
20241209,165900,3399755400,60200,60200,60200,60200,0
|
|
20241209,165800,3399755400,60200,60200,60200,60200,0
|
|
20241209,165700,3399755400,60200,60200,60200,60200,0
|
|
20241209,165600,3399755400,60200,60200,60200,60200,0
|
|
20241209,165500,3399755400,60200,60200,60200,60200,0
|
|
20241209,165400,3399755400,60200,60200,60200,60200,0
|
|
20241209,165300,3399755400,60200,60200,60200,60200,0
|
|
20241209,165200,3399755400,60200,60200,60200,60200,0
|
|
20241209,165100,3399755400,60200,60200,60200,60200,0
|
|
20241209,165000,3399755400,60200,60200,60200,60200,0
|
|
20241209,164900,3399755400,60200,60200,60200,60200,0
|
|
20241209,164800,3399755400,60200,60200,60200,60200,0
|
|
20241209,164700,3399755400,60200,60200,60200,60200,0
|
|
20241209,164600,3399755400,60200,60200,60200,60200,0
|
|
20241209,164500,3399755400,60200,60200,60200,60200,0
|
|
20241209,164400,3399755400,60200,60200,60200,60200,0
|
|
20241209,164300,3399755400,60200,60200,60200,60200,0
|
|
20241209,164200,3399755400,60200,60200,60200,60200,604
|
|
20241209,164100,3399755400,60200,60200,60200,60200,0
|
|
20241209,164000,3399755400,60200,60200,60200,60200,0
|
|
20241209,163900,3399755400,60200,60200,60200,60200,0
|
|
20241209,163800,3399755400,60200,60200,60200,60200,0
|
|
20241209,163700,3399755400,60200,60200,60200,60200,0
|
|
20241209,163600,3399755400,60200,60200,60200,60200,0
|
|
20241209,163500,3399755400,60200,60200,60200,60200,0
|
|
20241209,163400,3399755400,60200,60200,60200,60200,0
|
|
20241209,163300,3399755400,60200,60200,60200,60200,0
|
|
20241209,163200,3399755400,60200,60200,60200,60200,0
|
|
20241209,163100,3399755400,60200,60200,60200,60200,0
|
|
20241209,163000,3399755400,60200,60200,60200,60200,0
|
|
20241209,162900,3399755400,60200,60200,60200,60200,0
|
|
20241209,162800,3399755400,60200,60200,60200,60200,0
|
|
20241209,162700,3399755400,60200,60200,60200,60200,0
|
|
20241209,162600,3399755400,60200,60200,60200,60200,0
|
|
20241209,162500,3399755400,60200,60200,60200,60200,0
|
|
20241209,162400,3399755400,60200,60200,60200,60200,0
|
|
20241209,162300,3399755400,60200,60200,60200,60200,0
|
|
20241209,162200,3399755400,60200,60200,60200,60200,0
|
|
20241209,162100,3399755400,60200,60200,60200,60200,0
|
|
20241209,162000,3399755400,60200,60200,60200,60200,0
|
|
20241209,161900,3399755400,60200,60200,60200,60200,0
|
|
20241209,161800,3399755400,60200,60200,60200,60200,0
|
|
20241209,161700,3399755400,60200,60200,60200,60200,0
|
|
20241209,161600,3399755400,60200,60200,60200,60200,0
|
|
20241209,161500,3399755400,60200,60200,60200,60200,0
|
|
20241209,161400,3399755400,60200,60200,60200,60200,0
|
|
20241209,161300,3399755400,60200,60200,60200,60200,0
|
|
20241209,161200,3399755400,60200,60200,60200,60200,604
|
|
20241209,161100,3399755400,60200,60200,60200,60200,0
|
|
20241209,161000,3399755400,60200,60200,60200,60200,0
|
|
20241209,160900,3399755400,60200,60200,60200,60200,0
|
|
20241209,160800,3399755400,60200,60200,60200,60200,0
|
|
20241209,160700,3399755400,60200,60200,60200,60200,0
|
|
20241209,160600,3399755400,60200,60200,60200,60200,0
|
|
20241209,160500,3399755400,60200,60200,60200,60200,0
|
|
20241209,160400,3399755400,60200,60200,60200,60200,0
|
|
20241209,160300,3399755400,60200,60200,60200,60200,0
|
|
20241209,160200,3399755400,60200,60200,60200,60200,0
|
|
20241209,160100,3399755400,60200,60200,60200,60200,0
|
|
20241209,160000,3399755400,60200,60200,60200,60200,0
|
|
20241209,155900,3399755400,60200,60200,60200,60200,0
|
|
20241209,155800,3399755400,60200,60200,60200,60200,0
|
|
20241209,155700,3399755400,60200,60200,60200,60200,0
|
|
20241209,155600,3399755400,60200,60200,60200,60200,0
|
|
20241209,155500,3399755400,60200,60200,60200,60200,0
|
|
20241209,155400,3399755400,60200,60200,60200,60200,0
|
|
20241209,155300,3399755400,60200,60200,60200,60200,0
|
|
20241209,155200,3399755400,60200,60200,60200,60200,0
|
|
20241209,155100,3399755400,60200,60200,60200,60200,0
|
|
20241209,155000,3399755400,60200,60200,60200,60200,0
|
|
20241209,154900,3399755400,60200,60200,60200,60200,0
|
|
20241209,154800,3399755400,60200,60200,60200,60200,0
|
|
20241209,154700,3399755400,60200,60200,60200,60200,0
|
|
20241209,154600,3399755400,60200,60200,60200,60200,0
|
|
20241209,154500,3399755400,60200,60200,60200,60200,0
|
|
20241209,154400,3399755400,60200,60200,60200,60200,0
|
|
20241209,154300,3399755400,60200,60200,60200,60200,0
|
|
20241209,154200,3399755400,60200,60200,60200,60200,604
|
|
20241209,154100,3399755400,60200,60200,60200,60200,0
|
|
20241209,154000,3399755400,60200,60200,60200,60200,0
|
|
20241209,153900,3399755400,60200,60200,60200,60200,0
|
|
20241209,153800,3399755400,60200,60200,60200,60200,0
|
|
20241209,153700,3399755400,60200,60200,60200,60200,0
|
|
20241209,153600,3399755400,60200,60200,60200,60200,0
|
|
20241209,153500,3399755400,60200,60200,60200,60200,0
|
|
20241209,153400,3399755400,60200,60200,60200,60200,0
|
|
20241209,153300,3399755400,60200,60200,60200,60200,0
|
|
20241209,153200,3399755400,60200,60200,60200,60200,0
|
|
20241209,153100,3399755400,60200,60200,60200,60200,0
|
|
20241209,153000,3399755400,60200,60200,60200,60200,604
|
|
20241209,152900,3363394600,60200,60200,60200,60200,0
|
|
20241209,152800,3363394600,60200,60200,60200,60200,0
|
|
20241209,152700,3363394600,60200,60200,60200,60200,0
|
|
20241209,152600,3363394600,60200,60200,60200,60200,0
|
|
20241209,152500,3363394600,60200,60200,60200,60200,0
|
|
20241209,152400,3363394600,60200,60200,60200,60200,0
|
|
20241209,152300,3363394600,60200,60200,60200,60200,0
|
|
20241209,152200,3363394600,60200,60200,60200,60200,0
|
|
20241209,152100,3363394600,60200,60200,60200,60200,0
|
|
20241209,152000,3363394600,60200,60200,60200,60200,0
|
|
20241209,151900,3363394600,60200,60200,60400,60100,79
|
|
20241209,151800,3358633900,60200,60200,60200,60200,7
|
|
20241209,151700,3358212500,60400,60400,60400,60200,19
|
|
20241209,151600,3357067100,60300,60300,60400,60300,91
|
|
20241209,151500,3351572800,60300,60400,60400,60300,24
|
|
20241209,151400,3350123800,60400,60400,60400,60400,0
|
|
20241209,151300,3350123800,60400,60400,60400,60400,0
|
|
20241209,151200,3350123800,60400,60300,60400,60100,66
|
|
20241209,151100,3346144200,60400,60400,60400,60400,10
|
|
20241209,151000,3345540200,60500,60100,60500,60100,7
|
|
20241209,150900,3345117500,60500,60300,60600,60000,467
|
|
20241209,150800,3316914200,60100,60100,60100,60100,0
|
|
20241209,150700,3316914200,60100,60100,60100,60100,0
|
|
20241209,150600,3316914200,60100,60100,60300,60100,230
|
|
20241209,150500,3303051200,60100,60100,60100,60100,0
|
|
20241209,150400,3303051200,60100,60200,60300,60100,218
|
|
20241209,150300,3289910600,60100,60100,60100,60100,1
|
|
20241209,150200,3289850500,60200,60200,60200,60200,1
|
|
20241209,150100,3289790300,60000,60200,60300,60000,241
|
|
20241209,150000,3275267600,60000,60400,60400,60000,437
|
|
20241209,145900,3248961700,60300,60400,60400,60300,37
|
|
20241209,145800,3246727100,60300,60200,60300,60200,147
|
|
20241209,145700,3237874400,60200,60200,60200,60200,5
|
|
20241209,145600,3237573400,60200,60300,60300,60100,134
|
|
20241209,145500,3229507600,60200,60200,60200,60200,0
|
|
20241209,145400,3229507600,60200,60100,60200,60000,46
|
|
20241209,145300,3226740500,60000,60200,60200,60000,454
|
|
20241209,145200,3199497000,60100,60000,60200,60000,186
|
|
20241209,145100,3188333100,60000,60100,60100,59900,90
|
|
20241209,145000,3182932700,60100,60200,60200,60100,6
|
|
20241209,144900,3182571900,60100,60300,60400,60000,126
|
|
20241209,144800,3175005400,60300,60300,60300,60300,4
|
|
20241209,144700,3174764200,60300,60300,60300,60100,71
|
|
20241209,144600,3170493000,60300,60300,60300,60200,13
|
|
20241209,144500,3169709300,60300,60200,60300,60200,4
|
|
20241209,144400,3169468200,60100,60200,60200,60000,172
|
|
20241209,144300,3159115200,60200,60200,60200,60000,33
|
|
20241209,144200,3157130700,60200,60100,60200,60100,43
|
|
20241209,144100,3154546000,60200,60200,60200,60200,6
|
|
20241209,144000,3154184800,60200,60100,60200,60100,33
|
|
20241209,143900,3152201100,60100,60100,60100,60100,14
|
|
20241209,143800,3151359700,60100,60300,60300,59800,644
|
|
20241209,143700,3112719100,60200,60100,60200,60100,43
|
|
20241209,143600,3110134200,60200,60200,60200,60200,6
|
|
20241209,143500,3109773000,60200,60100,60200,60000,45
|
|
20241209,143400,3107066700,60000,60300,60300,59800,513
|
|
20241209,143300,3076275500,60600,60300,60600,60300,79
|
|
20241209,143200,3071505600,60300,60300,60300,60200,79
|
|
20241209,143100,3066743300,60300,60200,60300,60100,58
|
|
20241209,143000,3063249900,60300,60300,60300,60300,39
|
|
20241209,142900,3060898200,60300,60300,60300,60300,9
|
|
20241209,142800,3060355500,60300,60300,60300,60300,11
|
|
20241209,142700,3059692200,60100,60400,60400,60100,71
|
|
20241209,142600,3055416600,60200,60400,60400,60200,10
|
|
20241209,142500,3054813000,60400,60300,60400,60200,56
|
|
20241209,142400,3051435400,60500,60500,60500,60500,7
|
|
20241209,142300,3051011900,60500,60500,60500,60300,17
|
|
20241209,142200,3049983800,60500,60400,60500,60300,18
|
|
20241209,142100,3048895800,60400,60500,60500,60400,15
|
|
20241209,142000,3047989300,60500,60500,60500,60300,19
|
|
20241209,141900,3046840000,60300,60500,60500,60300,34
|
|
20241209,141800,3044785300,60500,60500,60500,60500,21
|
|
20241209,141700,3043514800,60300,60500,60500,60300,16
|
|
20241209,141600,3042547000,60500,60400,60500,60300,19
|
|
20241209,141500,3041398700,60400,60400,60400,60200,23
|
|
20241209,141400,3040009900,60300,60500,60500,60200,60
|
|
20241209,141300,3036391400,60500,60600,60600,60500,14
|
|
20241209,141200,3035544000,60600,60600,60700,60300,40
|
|
20241209,141100,3033122600,60300,60600,60700,60300,29
|
|
20241209,141000,3031367100,60600,60600,60600,60300,12
|
|
20241209,140900,3030640200,60300,60500,60500,60300,20
|
|
20241209,140800,3029430400,60500,60500,60500,60300,12
|
|
20241209,140700,3028704800,60300,60500,60500,60300,8
|
|
20241209,140600,3028221200,60200,60600,60600,60200,57
|
|
20241209,140500,3024782900,60600,60600,60600,60300,15
|
|
20241209,140400,3023874500,60600,60500,60600,60500,6
|
|
20241209,140300,3023511200,60600,60500,60600,60500,14
|
|
20241209,140200,3022663700,60300,60500,60500,60300,10
|
|
20241209,140100,3022059100,60500,60400,60500,60300,263
|
|
20241209,140000,3006154000,60400,60400,60400,60400,6
|
|
20241209,135900,3005791600,60300,60300,60300,60100,26
|
|
20241209,135800,3004224600,60300,60300,60300,60300,10
|
|
20241209,135700,3003621600,60300,60400,60400,60300,6
|
|
20241209,135600,3003259700,60100,60300,60300,60100,34
|
|
20241209,135500,3001210300,60300,60400,60400,60100,14
|
|
20241209,135400,3000365600,60400,60400,60400,60400,5
|
|
20241209,135300,3000063600,60400,60300,60400,60300,44
|
|
20241209,135200,2997409700,60300,60300,60300,60300,7
|
|
20241209,135100,2996987600,60100,60600,60600,59900,1884
|
|
20241209,135000,2883743300,60600,60600,60600,60600,113
|
|
20241209,134900,2876895500,60500,60600,60700,60500,11
|
|
20241209,134800,2876228600,60500,60700,60700,60500,11
|
|
20241209,134700,2875562100,60700,60700,60700,60700,9
|
|
20241209,134600,2875015800,60700,60700,60700,60700,12
|
|
20241209,134500,2874287400,60500,60800,60900,60500,87
|
|
20241209,134400,2869009700,60800,60800,60800,60800,15
|
|
20241209,134300,2868097700,60800,60800,60800,60800,13
|
|
20241209,134200,2867307300,60600,60900,60900,60600,47
|
|
20241209,134100,2864448000,60900,60900,60900,60900,4
|
|
20241209,134000,2864204400,60900,60900,60900,60900,7
|
|
20241209,133900,2863778100,60900,60900,60900,60900,7
|
|
20241209,133800,2863351800,60900,61000,61000,60900,10
|
|
20241209,133700,2862742300,61000,61000,61000,61000,8
|
|
20241209,133600,2862254300,61100,60600,61100,60600,41
|
|
20241209,133500,2859762000,60600,60700,60700,60600,21
|
|
20241209,133400,2858488900,60600,60700,60700,60600,12
|
|
20241209,133300,2857760700,60600,60800,60800,60600,19
|
|
20241209,133200,2856607800,60800,60800,60800,60400,17
|
|
20241209,133100,2855578200,60900,60100,60900,60000,914
|
|
20241209,133000,2800484700,60400,60600,60700,60100,702
|
|
20241209,132900,2758123200,60400,60600,60600,60400,13
|
|
20241209,132800,2757335900,60600,60600,60600,60600,18
|
|
20241209,132700,2756245100,60600,60600,60600,60400,8
|
|
20241209,132600,2755760700,60600,60700,60700,60400,10
|
|
20241209,132500,2755155700,60600,60600,60600,60600,38
|
|
20241209,132400,2752852900,60700,60700,60800,60400,172
|
|
20241209,132300,2742405600,60700,60800,60800,60300,130
|
|
20241209,132200,2734521300,60800,60800,60800,60500,31
|
|
20241209,132100,2732644300,60400,60800,61100,60400,498
|
|
20241209,132000,2702440200,61100,60900,61100,60600,50
|
|
20241209,131900,2699395900,60900,60900,60900,60900,5
|
|
20241209,131800,2699091400,60900,60500,60900,60300,297
|
|
20241209,131700,2681077000,60500,60500,60500,60500,9
|
|
20241209,131600,2680532500,60500,60500,60700,60300,13
|
|
20241209,131500,2679745800,60500,60800,60800,60500,19
|
|
20241209,131400,2678593000,60800,60600,60900,60200,212
|
|
20241209,131300,2665756100,60600,60400,61600,60200,380
|
|
20241209,131200,2642603000,60400,60300,60400,60200,165
|
|
20241209,131100,2632666100,60200,60400,60400,60200,116
|
|
20241209,131000,2625666200,60400,60300,60400,60300,111
|
|
20241209,130900,2618971900,60300,60300,60300,60300,7
|
|
20241209,130800,2618549800,60300,60300,60300,60300,11
|
|
20241209,130700,2617886500,60300,60300,60300,60300,4
|
|
20241209,130600,2617645300,60100,60300,60300,60100,11
|
|
20241209,130500,2616982800,60300,60300,60300,60100,10
|
|
20241209,130400,2616380000,60300,60300,60300,60300,5
|
|
20241209,130300,2616078500,60300,60300,60300,60300,19
|
|
20241209,130200,2614932800,60100,60300,60300,60100,17
|
|
20241209,130100,2613909100,60400,60200,60400,60100,177
|
|
20241209,130000,2603252900,60400,60400,60400,60200,17
|
|
20241209,125900,2602227300,60400,60500,60500,60200,22
|
|
20241209,125800,2600901500,60500,60500,60500,60200,13
|
|
20241209,125700,2600115300,60400,60400,60400,60400,10
|
|
20241209,125600,2599511300,60400,60500,60500,60200,89
|
|
20241209,125500,2594130000,60400,60500,60500,60400,9
|
|
20241209,125400,2593585800,60200,60500,60600,60200,11
|
|
20241209,125300,2592920500,60500,60400,60500,60100,24
|
|
20241209,125200,2591471600,60200,60000,60300,60000,10
|
|
20241209,125100,2590869100,60400,60400,60600,60000,81
|
|
20241209,125000,2585987100,60200,60600,60600,60200,8
|
|
20241209,124900,2585503600,60700,60400,60700,60300,27
|
|
20241209,124800,2583870400,60400,60300,60400,60300,12
|
|
20241209,124700,2583145900,60300,60300,60300,60000,145
|
|
20241209,124600,2574439100,60100,60400,60400,60100,16
|
|
20241209,124500,2573474400,60400,60400,60400,60100,24
|
|
20241209,124400,2572026700,60400,60500,60500,60100,60
|
|
20241209,124300,2568414000,60400,60400,60400,60200,14
|
|
20241209,124200,2567568800,60400,60400,60400,60100,26
|
|
20241209,124100,2566000800,60400,60400,60400,60400,7
|
|
20241209,124000,2565578000,60400,60100,60400,60100,9
|
|
20241209,123900,2565034700,60100,60400,60400,60100,26
|
|
20241209,123800,2563468000,60000,60200,60400,60000,32
|
|
20241209,123700,2561541300,60200,60200,60200,60100,18
|
|
20241209,123600,2560458800,60100,59900,60100,59900,24
|
|
20241209,123500,2559018900,59700,60400,60400,59600,573
|
|
20241209,123400,2524669900,60400,60400,60400,60400,3
|
|
20241209,123300,2524488700,60100,60200,60300,60100,18
|
|
20241209,123200,2523404900,60200,60300,60300,60000,37
|
|
20241209,123100,2521179600,60300,60000,60300,60000,23
|
|
20241209,123000,2519794500,60200,60000,60200,59900,78
|
|
20241209,122900,2515113300,60000,60000,60000,59900,9
|
|
20241209,122800,2514573700,60000,60000,60000,59800,13
|
|
20241209,122700,2513793900,59900,59700,59900,59600,13
|
|
20241209,122600,2513016200,59800,59900,60000,59600,296
|
|
20241209,122500,2495315900,60000,60000,60000,59700,21
|
|
20241209,122400,2494058300,59900,60000,60000,59600,372
|
|
20241209,122300,2471811700,60000,59900,60000,59600,1359
|
|
20241209,122200,2390680000,59900,60300,60300,59700,122
|
|
20241209,122100,2383365900,60300,60300,60300,60300,3
|
|
20241209,122000,2383185000,60300,60200,60300,60000,29
|
|
20241209,121900,2381439300,60200,60000,60200,60000,9
|
|
20241209,121800,2380898300,60000,60300,60300,60000,135
|
|
20241209,121700,2372784000,60100,60300,60300,60100,11
|
|
20241209,121600,2372120900,60300,60300,60300,60100,13
|
|
20241209,121500,2371337700,60300,60300,60300,60200,12
|
|
20241209,121400,2370614200,60300,60300,60300,60300,11
|
|
20241209,121300,2369950900,60200,60300,60300,60200,28
|
|
20241209,121200,2368264100,60300,60300,60300,60300,1
|
|
20241209,121100,2368203800,60200,60200,60200,60200,6
|
|
20241209,121000,2367842600,60200,60600,60600,60100,539
|
|
20241209,120900,2335336400,60500,60400,60500,60400,89
|
|
20241209,120800,2329957500,60400,60600,60600,60400,259
|
|
20241209,120700,2314289300,60500,60700,60700,60500,27
|
|
20241209,120600,2312654400,60700,60600,60700,60600,19
|
|
20241209,120500,2311501900,60400,60400,60500,60300,221
|
|
20241209,120400,2298133400,60400,60100,60400,60100,2
|
|
20241209,120300,2298012900,60000,60200,60200,59800,1121
|
|
20241209,120200,2230722900,60200,60500,60500,60200,50
|
|
20241209,120100,2227704000,60400,60300,60400,60300,44
|
|
20241209,120000,2225049500,60200,60200,60200,60200,0
|
|
20241209,115900,2225049500,60200,60100,60200,59900,311
|
|
20241209,115800,2206359500,60100,60300,60300,59900,2071
|
|
20241209,115700,2081956600,60300,60400,60400,60300,38
|
|
20241209,115600,2079661900,60300,60000,60600,60000,92
|
|
20241209,115500,2074105800,60000,60200,60400,60000,98
|
|
20241209,115400,2068203900,60200,60300,60400,60100,586
|
|
20241209,115300,2032894900,60000,60900,60900,60000,2005
|
|
20241209,115200,1911957500,60900,60900,60900,60900,11
|
|
20241209,115100,1911287600,60800,60900,60900,60800,15
|
|
20241209,115000,1910374300,60900,60900,60900,60900,5
|
|
20241209,114900,1910069800,60800,60900,60900,60800,12
|
|
20241209,114800,1909339200,60800,61100,61100,60800,76
|
|
20241209,114700,1904710400,60900,61100,61100,60900,46
|
|
20241209,114600,1901902500,60900,60900,60900,60900,0
|
|
20241209,114500,1901902500,60900,60900,60900,60900,0
|
|
20241209,114400,1901902500,60900,60900,60900,60900,0
|
|
20241209,114300,1901902500,60900,61000,61000,60900,24
|
|
20241209,114200,1900438700,60900,60900,60900,60900,0
|
|
20241209,114100,1900438700,60900,60900,60900,60900,0
|
|
20241209,114000,1900438700,60900,61100,61100,60900,43
|
|
20241209,113900,1897813800,61100,61100,61100,61100,9
|
|
20241209,113800,1897263900,61100,61100,61100,61100,6
|
|
20241209,113700,1896897300,61000,61000,61000,61000,14
|
|
20241209,113600,1896043300,60900,61000,61000,60900,12
|
|
20241209,113500,1895311500,60900,61000,61000,60800,102
|
|
20241209,113400,1889100200,60900,61000,61000,60900,21
|
|
20241209,113300,1887819400,61000,61100,61200,61000,35
|
|
20241209,113200,1885678400,61100,61100,61100,61000,10
|
|
20241209,113100,1885067800,61100,61000,61100,61000,99
|
|
20241209,113000,1879028700,60800,60800,60800,60800,0
|
|
20241209,112900,1879028700,60800,60800,60800,60800,0
|
|
20241209,112800,1879028700,60800,60800,60800,60800,11
|
|
20241209,112700,1878359900,61000,60900,61000,60900,8
|
|
20241209,112600,1877872500,60800,60900,60900,60800,12
|
|
20241209,112500,1877141900,60800,60900,60900,60800,5
|
|
20241209,112400,1876837600,60800,60800,60800,60800,15
|
|
20241209,112300,1875925600,60700,61100,61100,60600,657
|
|
20241209,112200,1835914500,61000,61300,61300,61000,450
|
|
20241209,112100,1808425400,61300,61200,61300,61200,15
|
|
20241209,112000,1807506100,61200,61200,61200,61200,0
|
|
20241209,111900,1807506100,61200,61300,61300,61200,16
|
|
20241209,111800,1806525400,61200,61300,61300,61200,12
|
|
20241209,111700,1805790200,61300,61300,61300,61200,11
|
|
20241209,111600,1805116000,61200,61300,61300,61200,11
|
|
20241209,111500,1804441800,61300,61300,61300,61300,11
|
|
20241209,111400,1803767500,61300,61300,61300,61300,9
|
|
20241209,111300,1803215800,61300,61300,61300,61300,8
|
|
20241209,111200,1802725400,61300,61300,61300,61300,10
|
|
20241209,111100,1802112400,61200,61300,61300,61200,22
|
|
20241209,111000,1800764000,61100,61100,61100,61100,0
|
|
20241209,110900,1800764000,61100,61100,61100,61100,0
|
|
20241209,110800,1800764000,61100,61100,61100,61100,0
|
|
20241209,110700,1800764000,61100,61100,61100,61100,30
|
|
20241209,110600,1798931000,61100,61500,61500,61100,1039
|
|
20241209,110500,1735437900,61500,61300,61500,61300,18
|
|
20241209,110400,1734332400,61100,61200,61200,61100,20
|
|
20241209,110300,1733108600,61100,61200,61200,61100,26
|
|
20241209,110200,1731519700,61200,61300,61300,61200,17
|
|
20241209,110100,1730479100,61200,61300,61300,61200,21
|
|
20241209,110000,1729192000,61200,61100,61200,61100,14
|
|
20241209,105900,1728336000,61100,60900,61100,60900,100
|
|
20241209,105800,1722243600,60900,60900,60900,60900,4
|
|
20241209,105700,1722000000,60900,60800,60900,60800,28
|
|
20241209,105600,1720295800,60700,60800,60900,60700,210
|
|
20241209,105500,1707525100,60800,60800,60800,60800,7
|
|
20241209,105400,1707099500,60700,60900,60900,60700,37
|
|
20241209,105300,1704849800,60800,60800,60800,60800,1
|
|
20241209,105200,1704789000,60500,60700,60900,60500,411
|
|
20241209,105100,1679804900,60600,61300,61300,60600,1116
|
|
20241209,105000,1611961900,61200,61300,61300,61200,24
|
|
20241209,104900,1610491700,61200,60900,61200,60900,73
|
|
20241209,104800,1606038900,60800,61000,61000,60800,11
|
|
20241209,104700,1605369900,60600,61200,61200,60600,111
|
|
20241209,104600,1598603600,61200,61100,61200,61100,27
|
|
20241209,104500,1596952500,61000,61000,61000,61000,16
|
|
20241209,104400,1595976500,60500,61000,61000,60500,533
|
|
20241209,104300,1563552900,60600,60900,60900,60600,643
|
|
20241209,104200,1524524700,60900,60900,60900,60900,0
|
|
20241209,104100,1524524700,60900,61300,61300,60900,256
|
|
20241209,104000,1508928500,61000,61000,61000,61000,0
|
|
20241209,103900,1508928500,61000,61200,61200,61000,223
|
|
20241209,103800,1495298500,61200,61500,61500,61200,310
|
|
20241209,103700,1476301500,61600,61600,61600,61500,148
|
|
20241209,103600,1467186200,61400,61700,61700,61400,155
|
|
20241209,103500,1457629300,61700,62100,62100,61400,200
|
|
20241209,103400,1445291400,62100,62100,62200,61600,141
|
|
20241209,103300,1436532600,61900,62100,62100,61400,297
|
|
20241209,103200,1418205500,62000,62000,62000,61400,313
|
|
20241209,103100,1398878600,61600,62100,62100,61600,38
|
|
20241209,103000,1396528500,62100,61600,62100,61500,265
|
|
20241209,102900,1380138100,61600,61400,61600,61400,102
|
|
20241209,102800,1373858400,61400,61400,61400,61400,88
|
|
20241209,102700,1368455200,61400,61500,61500,61400,10
|
|
20241209,102600,1367840600,61500,61500,61500,61400,125
|
|
20241209,102500,1360154000,61500,61900,61900,61500,121
|
|
20241209,102400,1352689300,61900,61900,61900,61900,3
|
|
20241209,102300,1352503600,61900,61800,61900,61800,13
|
|
20241209,102200,1351699800,61800,61800,61800,61800,4
|
|
20241209,102100,1351452600,61700,61700,61800,61700,31
|
|
20241209,102000,1349537400,61800,61800,61800,61800,9
|
|
20241209,101900,1348981200,61700,62000,62100,61700,58
|
|
20241209,101800,1345392700,62000,62000,62000,62000,3
|
|
20241209,101700,1345206700,61800,61900,62000,61800,39
|
|
20241209,101600,1342792500,61800,61800,61800,61800,1
|
|
20241209,101500,1342730700,61800,62000,62000,61800,39
|
|
20241209,101400,1340316300,62000,62000,62000,62000,16
|
|
20241209,101300,1339324300,62000,62000,62000,61900,11
|
|
20241209,101200,1338642500,62000,61900,62000,61800,34
|
|
20241209,101100,1336537900,61800,62000,62000,61800,3
|
|
20241209,101000,1336352300,61800,62000,62000,61800,20
|
|
20241209,100900,1335112700,62000,62100,62200,62000,29
|
|
20241209,100800,1333313000,62000,62000,62000,62000,20
|
|
20241209,100700,1332073000,61800,61600,61800,61500,268
|
|
20241209,100600,1315537400,61100,61900,61900,61100,345
|
|
20241209,100500,1294289500,61900,61900,61900,61700,41
|
|
20241209,100400,1291752000,61700,62000,62000,61700,178
|
|
20241209,100300,1280736300,62000,62100,62100,62000,15
|
|
20241209,100200,1279805000,62000,62000,62000,62000,0
|
|
20241209,100100,1279805000,62000,62200,62200,62000,221
|
|
20241209,100000,1266065200,62100,62300,62300,62100,47
|
|
20241209,095900,1263142600,62200,62200,62300,62200,40
|
|
20241209,095800,1260651200,62100,62100,62100,62000,49
|
|
20241209,095700,1257608600,62100,62100,62100,62000,166
|
|
20241209,095600,1247300700,62000,62000,62100,61900,672
|
|
20241209,095500,1205627000,62000,61900,62000,61900,38
|
|
20241209,095400,1203273400,61700,61800,61900,61700,47
|
|
20241209,095300,1200368300,61800,61600,61800,61600,138
|
|
20241209,095200,1191851900,61500,61100,61600,61000,750
|
|
20241209,095100,1145959200,61000,61000,61300,60800,313
|
|
20241209,095000,1126821300,60700,61700,61700,60200,609
|
|
20241209,094900,1089513900,61700,61600,61700,61600,177
|
|
20241209,094800,1078595900,61600,61600,61600,61600,54
|
|
20241209,094700,1075269500,61600,61600,61600,61600,32
|
|
20241209,094600,1073298300,61500,61700,61700,61500,176
|
|
20241209,094500,1062440500,61700,61600,61700,61600,56
|
|
20241209,094400,1058988100,61500,61500,61500,61500,0
|
|
20241209,094300,1058988100,61500,61800,61800,61500,549
|
|
20241209,094200,1025222500,61800,62100,62100,61500,270
|
|
20241209,094100,1008558200,62100,62100,62100,62100,4
|
|
20241209,094000,1008309800,62000,62200,62200,62000,24
|
|
20241209,093900,1006818000,61700,62200,62200,61700,823
|
|
20241209,093800,955819000,62200,62300,62300,62200,12
|
|
20241209,093700,955072400,62300,62300,62300,61700,434
|
|
20241209,093600,928061000,62300,62600,62600,62300,67
|
|
20241209,093500,923882500,62300,62300,62600,62300,176
|
|
20241209,093400,912915400,62300,62400,62400,62300,16
|
|
20241209,093300,911918400,62300,62100,62400,62100,65
|
|
20241209,093200,907878100,61800,61900,61900,61400,446
|
|
20241209,093100,880426000,62300,60600,62500,60600,2475
|
|
20241209,093000,728940400,58000,58000,58000,58000,0
|
|
20241209,092900,728940400,58000,58000,58000,58000,0
|
|
20241209,092800,728940400,58000,61700,61800,58000,2438
|
|
20241209,092700,582287600,61700,61800,62000,61600,554
|
|
20241209,092600,548093000,61800,61500,61900,61500,17
|
|
20241209,092500,547045200,61500,61700,61700,61500,347
|
|
20241209,092400,525639600,61700,62200,62200,61700,765
|
|
20241209,092300,478351200,62000,62000,62100,61900,297
|
|
20241209,092200,459932500,62000,62100,62100,61900,752
|
|
20241209,092100,413324600,62100,62800,62800,62100,646
|
|
20241209,092000,372986200,62700,62700,62700,62700,2
|
|
20241209,091900,372860800,62600,62500,62600,62500,190
|
|
20241209,091800,360983300,62300,62300,62300,62300,0
|
|
20241209,091700,360983300,62300,62300,62300,62300,313
|
|
20241209,091600,341483400,62400,62400,62400,62400,68
|
|
20241209,091500,337240200,62300,62600,62600,62200,42
|
|
20241209,091400,334619900,62600,62000,62600,62000,271
|
|
20241209,091300,317739400,62000,62700,62700,61800,664
|
|
20241209,091200,276400200,62700,62600,63000,62200,920
|
|
20241209,091100,218702500,62300,62600,62700,62200,813
|
|
20241209,091000,168032000,62600,62600,62600,62600,22
|
|
20241209,090900,166654800,62600,62500,62600,62300,123
|
|
20241209,090800,158976600,62500,62500,62700,62400,209
|
|
20241209,090700,145899700,62400,62000,62500,62000,236
|
|
20241209,090600,131188600,61700,62100,62100,61500,224
|
|
20241209,090500,117362700,62000,62300,62300,62000,285
|
|
20241209,090400,99674100,62300,62400,62400,62000,59
|
|
20241209,090300,95995100,62400,62200,62400,62200,112
|
|
20241209,090200,89014800,62200,63200,63200,62200,572
|
|
20241209,090100,53355000,63200,64000,64000,63200,150
|
|
20241209,090000,43866000,64000,62300,64000,62300,704
|