584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,184100,1798345200,61000,61000,61000,61000,510
|
|
20241216,184000,1798345200,61000,61000,61000,61000,0
|
|
20241216,183900,1798345200,61000,61000,61000,61000,0
|
|
20241216,183800,1798345200,61000,61000,61000,61000,0
|
|
20241216,183700,1798345200,61000,61000,61000,61000,0
|
|
20241216,183600,1798345200,61000,61000,61000,61000,0
|
|
20241216,183500,1798345200,61000,61000,61000,61000,0
|
|
20241216,183400,1798345200,61000,61000,61000,61000,0
|
|
20241216,183300,1798345200,61000,61000,61000,61000,0
|
|
20241216,183200,1798345200,61000,61000,61000,61000,0
|
|
20241216,183100,1798345200,61000,61000,61000,61000,0
|
|
20241216,183000,1798345200,61000,61000,61000,61000,0
|
|
20241216,182900,1798345200,61000,61000,61000,61000,0
|
|
20241216,182800,1798345200,61000,61000,61000,61000,0
|
|
20241216,182700,1798345200,61000,61000,61000,61000,0
|
|
20241216,182600,1798345200,61000,61000,61000,61000,0
|
|
20241216,182500,1798345200,61000,61000,61000,61000,0
|
|
20241216,182400,1798345200,61000,61000,61000,61000,0
|
|
20241216,182300,1798345200,61000,61000,61000,61000,0
|
|
20241216,182200,1798345200,61000,61000,61000,61000,0
|
|
20241216,182100,1798345200,61000,61000,61000,61000,0
|
|
20241216,182000,1798345200,61000,61000,61000,61000,0
|
|
20241216,181900,1798345200,61000,61000,61000,61000,0
|
|
20241216,181800,1798345200,61000,61000,61000,61000,0
|
|
20241216,181700,1798345200,61000,61000,61000,61000,0
|
|
20241216,181600,1798345200,61000,61000,61000,61000,0
|
|
20241216,181500,1798345200,61000,61000,61000,61000,0
|
|
20241216,181400,1798345200,61000,61000,61000,61000,0
|
|
20241216,181300,1798345200,61000,61000,61000,61000,0
|
|
20241216,181200,1798345200,61000,61000,61000,61000,0
|
|
20241216,181100,1798345200,61000,61000,61000,61000,510
|
|
20241216,181000,1798345200,61000,61000,61000,61000,0
|
|
20241216,180900,1798345200,61000,61000,61000,61000,0
|
|
20241216,180800,1798345200,61000,61000,61000,61000,0
|
|
20241216,180700,1798345200,61000,61000,61000,61000,0
|
|
20241216,180600,1798345200,61000,61000,61000,61000,0
|
|
20241216,180500,1798345200,61000,61000,61000,61000,0
|
|
20241216,180400,1798345200,61000,61000,61000,61000,0
|
|
20241216,180300,1798345200,61000,61000,61000,61000,0
|
|
20241216,180200,1798345200,61000,61000,61000,61000,0
|
|
20241216,180100,1798345200,61000,61000,61000,61000,0
|
|
20241216,180000,1798345200,61000,61000,61000,61000,0
|
|
20241216,175900,1798345200,61000,61000,61000,61000,0
|
|
20241216,175800,1798345200,61000,61000,61000,61000,0
|
|
20241216,175700,1798345200,61000,61000,61000,61000,0
|
|
20241216,175600,1798345200,61000,61000,61000,61000,0
|
|
20241216,175500,1798345200,61000,61000,61000,61000,0
|
|
20241216,175400,1798345200,61000,61000,61000,61000,0
|
|
20241216,175300,1798345200,61000,61000,61000,61000,0
|
|
20241216,175200,1798345200,61000,61000,61000,61000,0
|
|
20241216,175100,1798345200,61000,61000,61000,61000,0
|
|
20241216,175000,1798345200,61000,61000,61000,61000,0
|
|
20241216,174900,1798345200,61000,61000,61000,61000,0
|
|
20241216,174800,1798345200,61000,61000,61000,61000,0
|
|
20241216,174700,1798345200,61000,61000,61000,61000,0
|
|
20241216,174600,1798345200,61000,61000,61000,61000,0
|
|
20241216,174500,1798345200,61000,61000,61000,61000,0
|
|
20241216,174400,1798345200,61000,61000,61000,61000,0
|
|
20241216,174300,1798345200,61000,61000,61000,61000,0
|
|
20241216,174200,1798345200,61000,61000,61000,61000,0
|
|
20241216,174100,1798345200,61000,61000,61000,61000,510
|
|
20241216,174000,1798345200,61000,61000,61000,61000,0
|
|
20241216,173900,1798345200,61000,61000,61000,61000,0
|
|
20241216,173800,1798345200,61000,61000,61000,61000,0
|
|
20241216,173700,1798345200,61000,61000,61000,61000,0
|
|
20241216,173600,1798345200,61000,61000,61000,61000,0
|
|
20241216,173500,1798345200,61000,61000,61000,61000,0
|
|
20241216,173400,1798345200,61000,61000,61000,61000,0
|
|
20241216,173300,1798345200,61000,61000,61000,61000,0
|
|
20241216,173200,1798345200,61000,61000,61000,61000,0
|
|
20241216,173100,1798345200,61000,61000,61000,61000,0
|
|
20241216,173000,1798345200,61000,61000,61000,61000,0
|
|
20241216,172900,1798345200,61000,61000,61000,61000,0
|
|
20241216,172800,1798345200,61000,61000,61000,61000,0
|
|
20241216,172700,1798345200,61000,61000,61000,61000,0
|
|
20241216,172600,1798345200,61000,61000,61000,61000,0
|
|
20241216,172500,1798345200,61000,61000,61000,61000,0
|
|
20241216,172400,1798345200,61000,61000,61000,61000,0
|
|
20241216,172300,1798345200,61000,61000,61000,61000,0
|
|
20241216,172200,1798345200,61000,61000,61000,61000,0
|
|
20241216,172100,1798345200,61000,61000,61000,61000,0
|
|
20241216,172000,1798345200,61000,61000,61000,61000,0
|
|
20241216,171900,1798345200,61000,61000,61000,61000,0
|
|
20241216,171800,1798345200,61000,61000,61000,61000,0
|
|
20241216,171700,1798345200,61000,61000,61000,61000,0
|
|
20241216,171600,1798345200,61000,61000,61000,61000,0
|
|
20241216,171500,1798345200,61000,61000,61000,61000,0
|
|
20241216,171400,1798345200,61000,61000,61000,61000,0
|
|
20241216,171300,1798345200,61000,61000,61000,61000,0
|
|
20241216,171200,1798345200,61000,61000,61000,61000,0
|
|
20241216,171100,1798345200,61000,61000,61000,61000,510
|
|
20241216,171000,1798345200,61000,61000,61000,61000,0
|
|
20241216,170900,1798345200,61000,61000,61000,61000,0
|
|
20241216,170800,1798345200,61000,61000,61000,61000,0
|
|
20241216,170700,1798345200,61000,61000,61000,61000,0
|
|
20241216,170600,1798345200,61000,61000,61000,61000,0
|
|
20241216,170500,1798345200,61000,61000,61000,61000,0
|
|
20241216,170400,1798345200,61000,61000,61000,61000,0
|
|
20241216,170300,1798345200,61000,61000,61000,61000,0
|
|
20241216,170200,1798345200,61000,61000,61000,61000,0
|
|
20241216,170100,1798345200,61000,61000,61000,61000,0
|
|
20241216,170000,1798345200,61000,61000,61000,61000,0
|
|
20241216,165900,1798345200,61000,61000,61000,61000,0
|
|
20241216,165800,1798345200,61000,61000,61000,61000,0
|
|
20241216,165700,1798345200,61000,61000,61000,61000,0
|
|
20241216,165600,1798345200,61000,61000,61000,61000,0
|
|
20241216,165500,1798345200,61000,61000,61000,61000,0
|
|
20241216,165400,1798345200,61000,61000,61000,61000,0
|
|
20241216,165300,1798345200,61000,61000,61000,61000,0
|
|
20241216,165200,1798345200,61000,61000,61000,61000,0
|
|
20241216,165100,1798345200,61000,61000,61000,61000,0
|
|
20241216,165000,1798345200,61000,61000,61000,61000,0
|
|
20241216,164900,1798345200,61000,61000,61000,61000,0
|
|
20241216,164800,1798345200,61000,61000,61000,61000,0
|
|
20241216,164700,1798345200,61000,61000,61000,61000,0
|
|
20241216,164600,1798345200,61000,61000,61000,61000,0
|
|
20241216,164500,1798345200,61000,61000,61000,61000,0
|
|
20241216,164400,1798345200,61000,61000,61000,61000,0
|
|
20241216,164300,1798345200,61000,61000,61000,61000,0
|
|
20241216,164200,1798345200,61000,61000,61000,61000,0
|
|
20241216,164100,1798345200,61000,61000,61000,61000,510
|
|
20241216,164000,1798345200,61000,61000,61000,61000,0
|
|
20241216,163900,1798345200,61000,61000,61000,61000,0
|
|
20241216,163800,1798345200,61000,61000,61000,61000,0
|
|
20241216,163700,1798345200,61000,61000,61000,61000,0
|
|
20241216,163600,1798345200,61000,61000,61000,61000,0
|
|
20241216,163500,1798345200,61000,61000,61000,61000,0
|
|
20241216,163400,1798345200,61000,61000,61000,61000,0
|
|
20241216,163300,1798345200,61000,61000,61000,61000,0
|
|
20241216,163200,1798345200,61000,61000,61000,61000,0
|
|
20241216,163100,1798345200,61000,61000,61000,61000,0
|
|
20241216,163000,1798345200,61000,61000,61000,61000,0
|
|
20241216,162900,1798345200,61000,61000,61000,61000,0
|
|
20241216,162800,1798345200,61000,61000,61000,61000,0
|
|
20241216,162700,1798345200,61000,61000,61000,61000,0
|
|
20241216,162600,1798345200,61000,61000,61000,61000,0
|
|
20241216,162500,1798345200,61000,61000,61000,61000,0
|
|
20241216,162400,1798345200,61000,61000,61000,61000,0
|
|
20241216,162300,1798345200,61000,61000,61000,61000,0
|
|
20241216,162200,1798345200,61000,61000,61000,61000,0
|
|
20241216,162100,1798345200,61000,61000,61000,61000,0
|
|
20241216,162000,1798345200,61000,61000,61000,61000,0
|
|
20241216,161900,1798345200,61000,61000,61000,61000,0
|
|
20241216,161800,1798345200,61000,61000,61000,61000,0
|
|
20241216,161700,1798345200,61000,61000,61000,61000,0
|
|
20241216,161600,1798345200,61000,61000,61000,61000,0
|
|
20241216,161500,1798345200,61000,61000,61000,61000,0
|
|
20241216,161400,1798345200,61000,61000,61000,61000,0
|
|
20241216,161300,1798345200,61000,61000,61000,61000,0
|
|
20241216,161200,1798345200,61000,61000,61000,61000,0
|
|
20241216,161100,1798345200,61000,61000,61000,61000,510
|
|
20241216,161000,1798345200,61000,61000,61000,61000,0
|
|
20241216,160900,1798345200,61000,61000,61000,61000,0
|
|
20241216,160800,1798345200,61000,61000,61000,61000,0
|
|
20241216,160700,1798345200,61000,61000,61000,61000,0
|
|
20241216,160600,1798345200,61000,61000,61000,61000,0
|
|
20241216,160500,1798345200,61000,61000,61000,61000,0
|
|
20241216,160400,1798345200,61000,61000,61000,61000,0
|
|
20241216,160300,1798345200,61000,61000,61000,61000,0
|
|
20241216,160200,1798345200,61000,61000,61000,61000,0
|
|
20241216,160100,1798345200,61000,61000,61000,61000,0
|
|
20241216,160000,1798345200,61000,61000,61000,61000,0
|
|
20241216,155900,1798345200,61000,61000,61000,61000,0
|
|
20241216,155800,1798345200,61000,61000,61000,61000,0
|
|
20241216,155700,1798345200,61000,61000,61000,61000,0
|
|
20241216,155600,1798345200,61000,61000,61000,61000,0
|
|
20241216,155500,1798345200,61000,61000,61000,61000,0
|
|
20241216,155400,1798345200,61000,61000,61000,61000,0
|
|
20241216,155300,1798345200,61000,61000,61000,61000,0
|
|
20241216,155200,1798345200,61000,61000,61000,61000,0
|
|
20241216,155100,1798345200,61000,61000,61000,61000,0
|
|
20241216,155000,1798345200,61000,61000,61000,61000,0
|
|
20241216,154900,1798345200,61000,61000,61000,61000,0
|
|
20241216,154800,1798345200,61000,61000,61000,61000,0
|
|
20241216,154700,1798345200,61000,61000,61000,61000,0
|
|
20241216,154600,1798345200,61000,61000,61000,61000,0
|
|
20241216,154500,1798345200,61000,61000,61000,61000,0
|
|
20241216,154400,1798345200,61000,61000,61000,61000,0
|
|
20241216,154300,1798345200,61000,61000,61000,61000,0
|
|
20241216,154200,1798345200,61000,61000,61000,61000,0
|
|
20241216,154100,1798345200,61000,61000,61000,61000,510
|
|
20241216,154000,1798345200,61000,61000,61000,61000,0
|
|
20241216,153900,1798345200,61000,61000,61000,61000,0
|
|
20241216,153800,1798345200,61000,61000,61000,61000,0
|
|
20241216,153700,1798345200,61000,61000,61000,61000,0
|
|
20241216,153600,1798345200,61000,61000,61000,61000,0
|
|
20241216,153500,1798345200,61000,61000,61000,61000,0
|
|
20241216,153400,1798345200,61000,61000,61000,61000,0
|
|
20241216,153300,1798345200,61000,61000,61000,61000,0
|
|
20241216,153200,1798345200,61000,61000,61000,61000,0
|
|
20241216,153100,1798345200,61000,61000,61000,61000,0
|
|
20241216,153000,1798345200,61000,61000,61000,61000,510
|
|
20241216,152900,1767235200,61000,61000,61000,61000,0
|
|
20241216,152800,1767235200,61000,61000,61000,61000,0
|
|
20241216,152700,1767235200,61000,61000,61000,61000,0
|
|
20241216,152600,1767235200,61000,61000,61000,61000,0
|
|
20241216,152500,1767235200,61000,61000,61000,61000,0
|
|
20241216,152400,1767235200,61000,61000,61000,61000,0
|
|
20241216,152300,1767235200,61000,61000,61000,61000,0
|
|
20241216,152200,1767235200,61000,61000,61000,61000,0
|
|
20241216,152100,1767235200,61000,61000,61000,61000,0
|
|
20241216,152000,1767235200,61000,61000,61000,61000,0
|
|
20241216,151900,1767235200,61000,60900,61000,60700,121
|
|
20241216,151800,1759872700,60900,60900,60900,60800,55
|
|
20241216,151700,1756525700,60900,60900,60900,60900,45
|
|
20241216,151600,1753785200,60900,60900,60900,60900,3
|
|
20241216,151500,1753602500,60800,60900,60900,60800,78
|
|
20241216,151400,1748856900,61000,60700,61000,60700,64
|
|
20241216,151300,1744959600,60900,61000,61000,60700,453
|
|
20241216,151200,1717407400,61100,61000,61100,61000,57
|
|
20241216,151100,1713929700,61100,60900,61100,60900,277
|
|
20241216,151000,1697043100,61000,61000,61000,61000,114
|
|
20241216,150900,1690089100,61100,61000,61100,61000,57
|
|
20241216,150800,1686611400,61000,61100,61100,61000,22
|
|
20241216,150700,1685268700,61100,61100,61100,61100,5
|
|
20241216,150600,1684963200,61100,61000,61100,61000,10
|
|
20241216,150500,1684352700,61000,61000,61000,61000,29
|
|
20241216,150400,1682583700,61000,61100,61100,61000,156
|
|
20241216,150300,1673065300,61000,61000,61100,61000,188
|
|
20241216,150200,1661596200,61000,61100,61100,61000,169
|
|
20241216,150100,1651286900,61100,61000,61100,61000,138
|
|
20241216,150000,1642856000,61000,61100,61200,61000,253
|
|
20241216,145900,1627412600,61200,61200,61200,61200,18
|
|
20241216,145800,1626311000,61000,61300,61300,61000,559
|
|
20241216,145700,1592163100,61300,61300,61300,61300,5
|
|
20241216,145600,1591856600,61300,61300,61300,61200,18
|
|
20241216,145500,1590753600,61300,61300,61300,61300,9
|
|
20241216,145400,1590201900,61200,61300,61300,61200,25
|
|
20241216,145300,1588671600,61300,61300,61300,61300,13
|
|
20241216,145200,1587874700,61300,61300,61300,61300,8
|
|
20241216,145100,1587384300,61300,61300,61300,61300,9
|
|
20241216,145000,1586832600,61300,61400,61400,61200,271
|
|
20241216,144900,1570242500,61400,61400,61400,61300,25
|
|
20241216,144800,1568708400,61300,61300,61300,61300,46
|
|
20241216,144700,1565888600,61300,61200,61300,61200,57
|
|
20241216,144600,1562395200,61200,61300,61300,61200,161
|
|
20241216,144500,1552534200,61400,61400,61400,61400,20
|
|
20241216,144400,1551306200,61400,61400,61400,61400,23
|
|
20241216,144300,1549894000,61400,61400,61400,61400,20
|
|
20241216,144200,1548666000,61400,61400,61400,61400,22
|
|
20241216,144100,1547315200,61400,61400,61400,61400,17
|
|
20241216,144000,1546271400,61400,61400,61400,61400,11
|
|
20241216,143900,1545596000,61400,61300,61400,61300,122
|
|
20241216,143800,1538114300,61300,61300,61300,61200,22
|
|
20241216,143700,1536766700,61300,61300,61300,61300,15
|
|
20241216,143600,1535847200,61300,61300,61300,61300,24
|
|
20241216,143500,1534376000,61300,61400,61400,61300,110
|
|
20241216,143400,1527631800,61400,61400,61400,61300,30
|
|
20241216,143300,1525790400,61400,61400,61400,61400,17
|
|
20241216,143200,1524746600,61400,61400,61400,61400,18
|
|
20241216,143100,1523641400,61400,61400,61400,61400,19
|
|
20241216,143000,1522474800,61400,61400,61400,61400,18
|
|
20241216,142900,1521369600,61400,61300,61400,61300,47
|
|
20241216,142800,1518487100,61400,61400,61400,61400,15
|
|
20241216,142700,1517566100,61400,61400,61400,61400,22
|
|
20241216,142600,1516215300,61400,61400,61400,61400,13
|
|
20241216,142500,1515417100,61300,61400,61400,61300,21
|
|
20241216,142400,1514128000,61400,61400,61400,61400,18
|
|
20241216,142300,1513022800,61400,61300,61400,61300,11
|
|
20241216,142200,1512348000,61200,61300,61300,61200,76
|
|
20241216,142100,1507689600,61300,61300,61300,61300,16
|
|
20241216,142000,1506708800,61200,61300,61300,61200,9
|
|
20241216,141900,1506157500,61300,61300,61300,61300,34
|
|
20241216,141800,1504073300,61300,61300,61300,61200,100
|
|
20241216,141700,1497943700,61300,61300,61300,61300,17
|
|
20241216,141600,1496901600,61200,61300,61300,61200,13
|
|
20241216,141500,1496105200,61300,61300,61300,61300,18
|
|
20241216,141400,1495001800,61300,61400,61400,61200,138
|
|
20241216,141300,1486541600,61300,61400,61400,61300,59
|
|
20241216,141200,1482924000,61400,61400,61400,61300,43
|
|
20241216,141100,1480285900,61400,61400,61400,61400,17
|
|
20241216,141000,1479242100,61400,61400,61400,61400,6
|
|
20241216,140900,1478873700,61400,61400,61400,61400,21
|
|
20241216,140800,1477584300,61400,61400,61400,61400,17
|
|
20241216,140700,1476540500,61400,61400,61400,61400,8
|
|
20241216,140600,1476049300,61400,61400,61400,61400,17
|
|
20241216,140500,1475005500,61400,61500,61500,61400,29
|
|
20241216,140400,1473224200,61400,61400,61500,61400,31
|
|
20241216,140300,1471320100,61400,61700,61700,61400,283
|
|
20241216,140200,1453928000,61700,61500,61700,61400,239
|
|
20241216,140100,1439191200,61500,61500,61500,61500,10
|
|
20241216,140000,1438576200,61400,61400,61400,61400,34
|
|
20241216,135900,1436488600,61400,61300,61400,61300,31
|
|
20241216,135800,1434587300,61300,61300,61300,61300,14
|
|
20241216,135700,1433729100,61300,61100,61300,61100,57
|
|
20241216,135600,1430243000,61300,61300,61300,61100,143
|
|
20241216,135500,1421497000,61300,61300,61300,61300,12
|
|
20241216,135400,1420761400,61300,61300,61300,61300,8
|
|
20241216,135300,1420271000,61300,61200,61300,61200,15
|
|
20241216,135200,1419352500,61200,61200,61200,61200,54
|
|
20241216,135100,1416047700,61200,61200,61200,61100,35
|
|
20241216,135000,1413907100,61100,61200,61200,61100,19
|
|
20241216,134900,1412745000,61100,61300,61400,61100,282
|
|
20241216,134800,1395493300,61400,61400,61400,61300,45
|
|
20241216,134700,1392732500,61400,61400,61400,61300,28
|
|
20241216,134600,1391014300,61400,61400,61400,61300,186
|
|
20241216,134500,1379606000,61400,61600,61600,61400,222
|
|
20241216,134400,1365954100,61500,61600,61600,61500,15
|
|
20241216,134300,1365030200,61600,61600,61600,61600,9
|
|
20241216,134200,1364475800,61600,61600,61600,61600,9
|
|
20241216,134100,1363921400,61500,61500,61500,61500,63
|
|
20241216,134000,1360046900,61500,61600,61600,61400,269
|
|
20241216,133900,1343517500,61600,61600,61600,61600,5
|
|
20241216,133800,1343209500,61600,61500,61600,61500,13
|
|
20241216,133700,1342409100,61500,61600,61600,61500,55
|
|
20241216,133600,1339025600,61600,61600,61600,61600,9
|
|
20241216,133500,1338471200,61600,61600,61600,61600,9
|
|
20241216,133400,1337916800,61600,61600,61600,61500,16
|
|
20241216,133300,1336931400,61600,61600,61600,61600,21
|
|
20241216,133200,1335637800,61600,61500,61600,61500,33
|
|
20241216,133100,1333607900,61500,61900,62000,61500,783
|
|
20241216,133000,1285343900,61900,61900,61900,61900,9
|
|
20241216,132900,1284786800,61900,61800,61900,61800,19
|
|
20241216,132800,1283612100,61800,61800,61800,61800,7
|
|
20241216,132700,1283179500,61800,61800,61800,61800,8
|
|
20241216,132600,1282685100,61700,61900,61900,61700,52
|
|
20241216,132500,1279474500,61900,61800,61900,61800,35
|
|
20241216,132400,1277311300,61800,61800,61800,61800,16
|
|
20241216,132300,1276322500,61800,61800,61800,61800,10
|
|
20241216,132200,1275704500,61800,61800,61800,61800,7
|
|
20241216,132100,1275271900,61800,61900,61900,61700,69
|
|
20241216,132000,1271013100,61900,61900,61900,61900,13
|
|
20241216,131900,1270208400,61900,61900,61900,61900,9
|
|
20241216,131800,1269651300,61900,61900,61900,61900,10
|
|
20241216,131700,1269032300,61900,61900,61900,61900,8
|
|
20241216,131600,1268537100,61900,61900,61900,61700,58
|
|
20241216,131500,1264956900,61900,61900,61900,61900,15
|
|
20241216,131400,1264028400,61900,61900,61900,61900,7
|
|
20241216,131300,1263595100,61900,61900,61900,61900,9
|
|
20241216,131200,1263038000,61900,61900,61900,61900,14
|
|
20241216,131100,1262171400,61900,61900,61900,61900,6
|
|
20241216,131000,1261800000,61800,61900,62000,61800,41
|
|
20241216,130900,1259262100,61900,61900,61900,61900,19
|
|
20241216,130800,1258086000,61900,61900,61900,61900,21
|
|
20241216,130700,1256786100,61900,61900,61900,61900,7
|
|
20241216,130600,1256352800,61900,61900,61900,61900,5
|
|
20241216,130500,1256043300,61900,61900,61900,61900,13
|
|
20241216,130400,1255238600,61900,61900,61900,61900,5
|
|
20241216,130300,1254929100,61900,61900,61900,61900,10
|
|
20241216,130200,1254310100,61900,61900,61900,61900,11
|
|
20241216,130100,1253629200,61900,61800,61900,61800,12
|
|
20241216,130000,1252887100,61800,61800,61800,61800,10
|
|
20241216,125900,1252269100,61800,61800,61800,61800,12
|
|
20241216,125800,1251527500,61800,61800,61800,61800,23
|
|
20241216,125700,1250106100,61800,61800,61800,61800,9
|
|
20241216,125600,1249549900,61800,61800,61800,61800,11
|
|
20241216,125500,1248870100,61800,61800,61800,61800,6
|
|
20241216,125400,1248499300,61800,61800,61800,61800,10
|
|
20241216,125300,1247881300,61800,61800,61800,61800,9
|
|
20241216,125200,1247325100,61800,61800,61800,61800,10
|
|
20241216,125100,1246707100,61800,61800,61800,61800,7
|
|
20241216,125000,1246274500,61800,61700,61800,61700,13
|
|
20241216,124900,1245472200,61700,61700,61700,61700,15
|
|
20241216,124800,1244546700,61700,61700,61700,61700,12
|
|
20241216,124700,1243806300,61700,61700,61700,61700,9
|
|
20241216,124600,1243251000,61700,61700,61700,61700,14
|
|
20241216,124500,1242387200,61700,61700,61700,61700,18
|
|
20241216,124400,1241276600,61700,61700,61700,61700,45
|
|
20241216,124300,1238500100,61800,61800,61800,61800,13
|
|
20241216,124200,1237696700,61800,61800,61800,61800,9
|
|
20241216,124100,1237140500,61800,61800,61800,61800,8
|
|
20241216,124000,1236646100,61800,61800,61800,61800,9
|
|
20241216,123900,1236089900,61800,61800,61800,61800,9
|
|
20241216,123800,1235533700,61800,61800,61800,61800,7
|
|
20241216,123700,1235101100,61800,61800,61800,61800,16
|
|
20241216,123600,1234112300,61700,61800,61800,61700,6
|
|
20241216,123500,1233741600,61800,61800,61800,61800,7
|
|
20241216,123400,1233309000,61800,61800,61800,61800,9
|
|
20241216,123300,1232752800,61800,61800,61800,61800,12
|
|
20241216,123200,1232011200,61800,61800,61800,61800,6
|
|
20241216,123100,1231640400,61800,61800,61800,61800,8
|
|
20241216,123000,1231146000,61800,61800,61800,61800,12
|
|
20241216,122900,1230404400,61800,61800,61800,61800,4
|
|
20241216,122800,1230157200,61800,61800,61800,61800,9
|
|
20241216,122700,1229601000,61800,61800,61800,61800,10
|
|
20241216,122600,1228983000,61800,61800,61800,61800,5
|
|
20241216,122500,1228674000,61800,61800,61800,61800,13
|
|
20241216,122400,1227870600,61800,61800,61800,61800,13
|
|
20241216,122300,1227067200,61800,61800,61800,61800,8
|
|
20241216,122200,1226572800,61800,61800,61800,61800,7
|
|
20241216,122100,1226140200,61800,61800,61800,61800,7
|
|
20241216,122000,1225707600,61800,61800,61800,61800,7
|
|
20241216,121900,1225275000,61800,61800,61800,61800,6
|
|
20241216,121800,1224904200,61800,61800,61800,61800,10
|
|
20241216,121700,1224286200,61800,61800,61800,61800,16
|
|
20241216,121600,1223297400,61700,61700,61700,61700,0
|
|
20241216,121500,1223297400,61700,61700,61700,61700,12
|
|
20241216,121400,1222557000,61800,61800,61800,61800,7
|
|
20241216,121300,1222124400,61800,61800,61800,61800,7
|
|
20241216,121200,1221691800,61800,61800,61800,61800,8
|
|
20241216,121100,1221197400,61800,61800,61800,61800,10
|
|
20241216,121000,1220579400,61800,61800,61800,61800,10
|
|
20241216,120900,1219961400,61800,61800,61800,61800,9
|
|
20241216,120800,1219405200,61700,61700,61700,61700,47
|
|
20241216,120700,1216505300,61700,61700,61700,61700,23
|
|
20241216,120600,1215086200,61700,61700,61700,61700,15
|
|
20241216,120500,1214160700,61700,61700,61700,61700,27
|
|
20241216,120400,1212494800,61700,61700,61700,61700,12
|
|
20241216,120300,1211754400,61700,61700,61700,61700,7
|
|
20241216,120200,1211322500,61700,61700,61700,61700,9
|
|
20241216,120100,1210767200,61700,61700,61700,61700,17
|
|
20241216,120000,1209718300,61700,61700,61700,61700,260
|
|
20241216,115900,1193676300,61700,61700,61700,61700,7
|
|
20241216,115800,1193244400,61700,61700,61700,61700,36
|
|
20241216,115700,1191023200,61700,61700,61700,61700,11
|
|
20241216,115600,1190344500,61700,61700,61700,61700,9
|
|
20241216,115500,1189789200,61600,61700,61800,61600,1024
|
|
20241216,115400,1126650400,61700,61700,61800,61700,30
|
|
20241216,115300,1124798400,61800,61700,61800,61700,22
|
|
20241216,115200,1123440000,61700,61700,61800,61700,23
|
|
20241216,115100,1122020600,61800,61800,61800,61800,17
|
|
20241216,115000,1120970000,61700,61800,61800,61700,96
|
|
20241216,114900,1115037700,61800,61800,61900,61800,50
|
|
20241216,114800,1111946700,61900,61900,61900,61800,44
|
|
20241216,114700,1109226300,61800,61800,61900,61800,20
|
|
20241216,114600,1107989800,61900,61800,61900,61800,96
|
|
20241216,114500,1102055700,61900,61900,61900,61800,28
|
|
20241216,114400,1100324100,61900,61800,61900,61800,19
|
|
20241216,114300,1099149400,61800,61900,61900,61800,21
|
|
20241216,114200,1097850500,61900,61900,61900,61900,12
|
|
20241216,114100,1097107700,61900,61800,61900,61800,25
|
|
20241216,114000,1095561700,61900,61900,61900,61900,10
|
|
20241216,113900,1094942700,61900,61800,61900,61800,24
|
|
20241216,113800,1093459000,61900,61800,61900,61800,16
|
|
20241216,113700,1092469600,61800,61900,61900,61800,13
|
|
20241216,113600,1091665900,61900,61900,61900,61900,10
|
|
20241216,113500,1091046900,61900,61900,61900,61900,11
|
|
20241216,113400,1090366000,61900,61900,61900,61900,14
|
|
20241216,113300,1089499400,61900,61900,61900,61900,4
|
|
20241216,113200,1089251800,61900,61900,61900,61900,48
|
|
20241216,113100,1086280600,61900,61900,61900,61900,10
|
|
20241216,113000,1085661600,61900,61900,61900,61900,14
|
|
20241216,112900,1084795000,61900,62000,62000,61900,12
|
|
20241216,112800,1084051600,61900,61900,61900,61900,45
|
|
20241216,112700,1081266100,61800,62000,62000,61800,62
|
|
20241216,112600,1077429900,62000,62000,62000,62000,5
|
|
20241216,112500,1077119900,62000,61900,62000,61900,16
|
|
20241216,112400,1076128500,61900,61800,62000,61800,59
|
|
20241216,112300,1072476500,61900,61900,61900,61900,11
|
|
20241216,112200,1071795600,61900,62000,62000,61900,61
|
|
20241216,112100,1068019400,62000,62000,62000,62000,8
|
|
20241216,112000,1067523400,61900,61900,61900,61900,38
|
|
20241216,111900,1065171200,62000,62300,62300,61900,16
|
|
20241216,111800,1064178200,62300,62300,62300,61900,2070
|
|
20241216,111700,935892900,62300,62200,62300,62100,89
|
|
20241216,111600,930359400,62200,62100,62200,62100,33
|
|
20241216,111500,928309000,62200,62200,62200,62100,23
|
|
20241216,111400,926878900,62200,62100,62200,62100,20
|
|
20241216,111300,925636100,62200,62100,62200,62100,15
|
|
20241216,111200,924703500,62200,62300,62300,62100,14
|
|
20241216,111100,923832700,62300,62200,62300,62200,10
|
|
20241216,111000,923210300,62200,62200,62200,62100,39
|
|
20241216,110900,920785600,62100,62200,62200,62100,18
|
|
20241216,110800,919666600,62100,62200,62200,62100,17
|
|
20241216,110700,918610400,62200,62000,62200,62000,52
|
|
20241216,110600,915381400,62100,62100,62100,62000,20
|
|
20241216,110500,914140400,62100,62100,62100,62000,21
|
|
20241216,110400,912837300,62100,62100,62100,62000,14
|
|
20241216,110300,911968400,62100,62100,62100,62100,38
|
|
20241216,110200,909608600,62100,62300,62300,62100,13
|
|
20241216,110100,908799900,62300,62300,62300,62300,9
|
|
20241216,110000,908239200,62300,62400,62400,62300,16
|
|
20241216,105900,907241900,62400,62400,62500,62400,12
|
|
20241216,105800,906492900,62300,62200,62300,62200,86
|
|
20241216,105700,901140100,62200,62100,62200,62100,269
|
|
20241216,105600,884416900,62100,62000,62100,62000,43
|
|
20241216,105500,881750100,61900,62000,62000,61900,23
|
|
20241216,105400,880325700,61900,61900,62000,61900,32
|
|
20241216,105300,878344200,61900,61900,61900,61900,18
|
|
20241216,105200,877230000,61900,62000,62000,61900,310
|
|
20241216,105100,858011400,62000,62000,62100,62000,31
|
|
20241216,105000,856087200,62100,62000,62100,62000,26
|
|
20241216,104900,854474600,62100,62100,62100,62000,33
|
|
20241216,104800,852427500,62000,62000,62100,62000,37
|
|
20241216,104700,850133300,62000,62000,62000,62000,26
|
|
20241216,104600,848521300,62100,62100,62100,62000,26
|
|
20241216,104500,846907700,62100,62100,62100,62100,14
|
|
20241216,104400,846038300,62100,62100,62100,62100,22
|
|
20241216,104300,844672100,62100,62100,62100,62100,22
|
|
20241216,104200,843305900,62100,62100,62100,62100,16
|
|
20241216,104100,842312300,62100,62300,62300,62100,78
|
|
20241216,104000,837465300,62300,62300,62300,62300,21
|
|
20241216,103900,836157000,62300,62300,62400,62300,30
|
|
20241216,103800,834287500,62400,62400,62400,62400,19
|
|
20241216,103700,833101900,62300,62300,62300,62300,25
|
|
20241216,103600,831544400,62300,62300,62400,62300,45
|
|
20241216,103500,828740100,62200,62200,62300,62100,138
|
|
20241216,103400,820149000,62200,62200,62200,62200,15
|
|
20241216,103300,819216000,62000,62000,62000,62000,0
|
|
20241216,103200,819216000,62000,62400,62400,62000,36
|
|
20241216,103100,816976200,62300,62300,62300,62300,1
|
|
20241216,103000,816913900,62200,62100,62300,62100,16
|
|
20241216,102900,815918700,62000,62000,62000,62000,0
|
|
20241216,102800,815918700,62000,62300,62300,62000,55
|
|
20241216,102700,812499400,62300,62300,62400,62300,12
|
|
20241216,102600,811751200,62300,62300,62300,62300,5
|
|
20241216,102500,811439700,62200,62200,62200,62200,0
|
|
20241216,102400,811439700,62200,62300,62500,62200,130
|
|
20241216,102300,803329700,62100,62000,62300,61800,325
|
|
20241216,102200,783141300,61900,61800,61900,61800,6
|
|
20241216,102100,782770000,61700,61700,61700,61700,9
|
|
20241216,102000,782214700,61700,61900,61900,61600,15
|
|
20241216,101900,781289000,61900,61500,61900,61500,27
|
|
20241216,101800,779622000,61400,61400,61400,61300,62
|
|
20241216,101700,775816600,61400,61500,61500,61400,91
|
|
20241216,101600,770227600,61500,61500,61500,61500,80
|
|
20241216,101500,765307600,61500,61600,61600,61500,106
|
|
20241216,101400,758778500,61600,61800,61800,61600,67
|
|
20241216,101300,754649800,61800,61800,61800,61700,79
|
|
20241216,101200,749771800,61800,61900,62000,61800,81
|
|
20241216,101100,744758300,62000,62000,62000,62000,50
|
|
20241216,101000,741658300,62000,62100,62100,62000,24
|
|
20241216,100900,740168900,62100,62300,62300,62100,26
|
|
20241216,100800,738552300,62300,62300,62300,62300,7
|
|
20241216,100700,738116200,62300,62200,62300,62200,18
|
|
20241216,100600,736995200,62200,62200,62200,62200,2
|
|
20241216,100500,736870800,62100,62100,62200,62100,16
|
|
20241216,100400,735876500,62000,62000,62000,62000,0
|
|
20241216,100300,735876500,62000,62100,62100,62000,40
|
|
20241216,100200,733393200,62000,62000,62000,62000,0
|
|
20241216,100100,733393200,62000,62000,62000,62000,0
|
|
20241216,100000,733393200,62000,62000,62100,62000,16
|
|
20241216,095900,732400100,62000,62000,62000,62000,5
|
|
20241216,095800,732090100,61900,61900,61900,61900,0
|
|
20241216,095700,732090100,61900,62200,62200,61900,63
|
|
20241216,095600,728182000,62100,62100,62100,62100,0
|
|
20241216,095500,728182000,62100,62200,62300,62100,40
|
|
20241216,095400,725691300,62000,62100,62300,62000,59
|
|
20241216,095300,722023800,62000,62000,62200,62000,29
|
|
20241216,095200,720223500,62000,61900,62000,61900,128
|
|
20241216,095100,712288500,61800,61800,61900,61800,16
|
|
20241216,095000,711299300,61700,61700,61700,61700,3
|
|
20241216,094900,711114200,61800,61900,61900,61800,18
|
|
20241216,094800,710000600,61900,61900,61900,61800,61
|
|
20241216,094700,706226200,61900,62000,62000,61900,59
|
|
20241216,094600,702573100,62000,62100,62100,62000,31
|
|
20241216,094500,700650900,62100,62100,62100,62100,11
|
|
20241216,094400,699967800,62100,62100,62100,62000,35
|
|
20241216,094300,697796300,62100,62200,62200,62100,25
|
|
20241216,094200,696242300,62100,62100,62100,62100,3
|
|
20241216,094100,696056000,62100,62100,62100,62100,13
|
|
20241216,094000,695248700,62100,62100,62100,62100,16
|
|
20241216,093900,694255100,62100,62200,62200,62100,19
|
|
20241216,093800,693074200,62100,62500,62500,62000,294
|
|
20241216,093700,674775900,62400,62300,62400,62300,61
|
|
20241216,093600,670972800,62200,62200,62200,62200,22
|
|
20241216,093500,669604400,62100,62100,62100,62000,20
|
|
20241216,093400,668363700,62100,62100,62100,62100,15
|
|
20241216,093300,667432200,62100,62100,62100,62100,9
|
|
20241216,093200,666873300,62100,62200,62200,62100,13
|
|
20241216,093100,666065900,62100,62100,62200,62100,40
|
|
20241216,093000,663581100,62000,61800,62200,61800,257
|
|
20241216,092900,647657100,61500,61300,61600,61300,93
|
|
20241216,092800,641945800,61300,61400,61400,61300,126
|
|
20241216,092700,634212000,61300,61400,61400,61300,77
|
|
20241216,092600,629488400,61400,61400,61400,61400,195
|
|
20241216,092500,617515400,61400,61400,61400,61400,104
|
|
20241216,092400,611129800,61400,61500,61500,61400,208
|
|
20241216,092300,598347700,61600,61600,61600,61500,516
|
|
20241216,092200,566583200,61700,61800,61800,61700,247
|
|
20241216,092100,551342900,61800,61700,61800,61700,80
|
|
20241216,092000,546405300,61700,61800,61900,61700,148
|
|
20241216,091900,537260800,61800,62000,62000,61800,104
|
|
20241216,091800,530824400,62000,62000,62000,62000,52
|
|
20241216,091700,527600400,62100,62200,62200,62100,18
|
|
20241216,091600,526481200,62200,61900,62200,61900,166
|
|
20241216,091500,516181200,61900,62100,62100,61900,159
|
|
20241216,091400,506334400,62100,62000,62100,61900,189
|
|
20241216,091300,494612300,62100,62100,62200,62100,450
|
|
20241216,091200,466638800,62000,61700,62000,61700,229
|
|
20241216,091100,452463200,61700,61900,61900,61700,208
|
|
20241216,091000,439613500,61900,62000,62000,61800,298
|
|
20241216,090900,421159800,62000,62300,62300,62000,104
|
|
20241216,090800,414692300,62300,62500,62500,62100,231
|
|
20241216,090700,400317900,62700,62700,62700,62700,229
|
|
20241216,090600,385959600,62700,63000,63000,62700,196
|
|
20241216,090500,373623900,63000,62800,63000,62700,449
|
|
20241216,090400,345431000,62800,63500,63600,62800,787
|
|
20241216,090300,295653200,63600,63800,63800,63500,332
|
|
20241216,090200,274511200,63800,64300,64300,63800,273
|
|
20241216,090100,257025600,64000,64800,64800,64000,478
|
|
20241216,090000,226217000,64500,63800,65400,63800,3505
|