590 lines
34 KiB
CSV
590 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,184700,1240590675300,53600,53600,53600,53600,2266088
|
|
20241203,184600,1240590675300,53600,53600,53600,53600,0
|
|
20241203,184500,1240590675300,53600,53600,53600,53600,0
|
|
20241203,184400,1240590675300,53600,53600,53600,53600,0
|
|
20241203,184300,1240590675300,53600,53600,53600,53600,0
|
|
20241203,184200,1240590675300,53600,53600,53600,53600,0
|
|
20241203,184100,1240590675300,53600,53600,53600,53600,0
|
|
20241203,184000,1240590675300,53600,53600,53600,53600,0
|
|
20241203,183900,1240590675300,53600,53600,53600,53600,0
|
|
20241203,183800,1240590675300,53600,53600,53600,53600,0
|
|
20241203,183700,1240590675300,53600,53600,53600,53600,0
|
|
20241203,183600,1240590675300,53600,53600,53600,53600,0
|
|
20241203,183500,1240590675300,53600,53600,53600,53600,0
|
|
20241203,183400,1240590675300,53600,53600,53600,53600,0
|
|
20241203,183300,1240590675300,53600,53600,53600,53600,0
|
|
20241203,183200,1240590675300,53600,53600,53600,53600,0
|
|
20241203,183100,1240590675300,53600,53600,53600,53600,0
|
|
20241203,183000,1240590675300,53600,53600,53600,53600,0
|
|
20241203,182900,1240590675300,53600,53600,53600,53600,0
|
|
20241203,182800,1240590675300,53600,53600,53600,53600,0
|
|
20241203,182700,1240590675300,53600,53600,53600,53600,0
|
|
20241203,182600,1240590675300,53600,53600,53600,53600,0
|
|
20241203,182500,1240590675300,53600,53600,53600,53600,0
|
|
20241203,182400,1240590675300,53600,53600,53600,53600,0
|
|
20241203,182300,1240590675300,53600,53600,53600,53600,0
|
|
20241203,182200,1240590675300,53600,53600,53600,53600,0
|
|
20241203,182100,1240590675300,53600,53600,53600,53600,0
|
|
20241203,182000,1240590675300,53600,53600,53600,53600,0
|
|
20241203,181900,1240590675300,53600,53600,53600,53600,0
|
|
20241203,181800,1240590675300,53600,53600,53600,53600,0
|
|
20241203,181700,1240590675300,53600,53600,53600,53600,2266088
|
|
20241203,181600,1240590675300,53600,53600,53600,53600,0
|
|
20241203,181500,1240590675300,53600,53600,53600,53600,0
|
|
20241203,181400,1240590675300,53600,53600,53600,53600,0
|
|
20241203,181300,1240590675300,53600,53600,53600,53600,0
|
|
20241203,181200,1240590675300,53600,53600,53600,53600,0
|
|
20241203,181100,1240590675300,53600,53600,53600,53600,0
|
|
20241203,181000,1240590675300,53600,53600,53600,53600,0
|
|
20241203,180900,1240590675300,53600,53600,53600,53600,0
|
|
20241203,180800,1240590675300,53600,53600,53600,53600,0
|
|
20241203,180700,1240590675300,53600,53600,53600,53600,0
|
|
20241203,180600,1240590675300,53600,53600,53600,53600,0
|
|
20241203,180500,1240590675300,53600,53600,53600,53600,0
|
|
20241203,180400,1240590675300,53600,53600,53600,53600,0
|
|
20241203,180300,1240590675300,53600,53600,53600,53600,0
|
|
20241203,180200,1240590675300,53600,53600,53600,53600,0
|
|
20241203,180100,1240590675300,53600,53600,53600,53600,0
|
|
20241203,180000,1240590675300,53600,53600,53600,53600,0
|
|
20241203,175900,1240590675300,53600,53600,53600,53600,0
|
|
20241203,175800,1240590675300,53600,53600,53600,53600,0
|
|
20241203,175700,1240590675300,53600,53600,53600,53600,0
|
|
20241203,175600,1240590675300,53600,53600,53600,53600,0
|
|
20241203,175500,1240590675300,53600,53600,53600,53600,0
|
|
20241203,175400,1240590675300,53600,53600,53600,53600,0
|
|
20241203,175300,1240590675300,53600,53600,53600,53600,0
|
|
20241203,175200,1240590675300,53600,53600,53600,53600,0
|
|
20241203,175100,1240590675300,53600,53600,53600,53600,0
|
|
20241203,175000,1240590675300,53600,53600,53600,53600,0
|
|
20241203,174900,1240590675300,53600,53600,53600,53600,0
|
|
20241203,174800,1240590675300,53600,53600,53600,53600,0
|
|
20241203,174700,1240590675300,53600,53600,53600,53600,2266088
|
|
20241203,174600,1240590675300,53600,53600,53600,53600,0
|
|
20241203,174500,1240590675300,53600,53600,53600,53600,0
|
|
20241203,174400,1240590675300,53600,53600,53600,53600,0
|
|
20241203,174300,1240590675300,53600,53600,53600,53600,0
|
|
20241203,174200,1240590675300,53600,53600,53600,53600,0
|
|
20241203,174100,1240590675300,53600,53600,53600,53600,0
|
|
20241203,174000,1240590675300,53600,53600,53600,53600,0
|
|
20241203,173900,1240590675300,53600,53600,53600,53600,0
|
|
20241203,173800,1240590675300,53600,53600,53600,53600,0
|
|
20241203,173700,1240590675300,53600,53600,53600,53600,0
|
|
20241203,173600,1240590675300,53600,53600,53600,53600,0
|
|
20241203,173500,1240590675300,53600,53600,53600,53600,0
|
|
20241203,173400,1240590675300,53600,53600,53600,53600,0
|
|
20241203,173300,1240590675300,53600,53600,53600,53600,0
|
|
20241203,173200,1240590675300,53600,53600,53600,53600,0
|
|
20241203,173100,1240590675300,53600,53600,53600,53600,0
|
|
20241203,173000,1240590675300,53600,53600,53600,53600,0
|
|
20241203,172900,1240590675300,53600,53600,53600,53600,0
|
|
20241203,172800,1240590675300,53600,53600,53600,53600,0
|
|
20241203,172700,1240590675300,53600,53600,53600,53600,0
|
|
20241203,172600,1240590675300,53600,53600,53600,53600,0
|
|
20241203,172500,1240590675300,53600,53600,53600,53600,0
|
|
20241203,172400,1240590675300,53600,53600,53600,53600,0
|
|
20241203,172300,1240590675300,53600,53600,53600,53600,0
|
|
20241203,172200,1240590675300,53600,53600,53600,53600,0
|
|
20241203,172100,1240590675300,53600,53600,53600,53600,0
|
|
20241203,172000,1240590675300,53600,53600,53600,53600,0
|
|
20241203,171900,1240590675300,53600,53600,53600,53600,0
|
|
20241203,171800,1240590675300,53600,53600,53600,53600,0
|
|
20241203,171700,1240590675300,53600,53600,53600,53600,2266088
|
|
20241203,171600,1240590675300,53600,53600,53600,53600,0
|
|
20241203,171500,1240590675300,53600,53600,53600,53600,0
|
|
20241203,171400,1240590675300,53600,53600,53600,53600,0
|
|
20241203,171300,1240590675300,53600,53600,53600,53600,0
|
|
20241203,171200,1240590675300,53600,53600,53600,53600,0
|
|
20241203,171100,1240590675300,53600,53600,53600,53600,0
|
|
20241203,171000,1240590675300,53600,53600,53600,53600,0
|
|
20241203,170900,1240590675300,53600,53600,53600,53600,0
|
|
20241203,170800,1240590675300,53600,53600,53600,53600,0
|
|
20241203,170700,1240590675300,53600,53600,53600,53600,0
|
|
20241203,170600,1240590675300,53600,53600,53600,53600,0
|
|
20241203,170500,1240590675300,53600,53600,53600,53600,0
|
|
20241203,170400,1240590675300,53600,53600,53600,53600,0
|
|
20241203,170300,1240590675300,53600,53600,53600,53600,0
|
|
20241203,170200,1240590675300,53600,53600,53600,53600,0
|
|
20241203,170100,1240590675300,53600,53600,53600,53600,0
|
|
20241203,170000,1240590675300,53600,53600,53600,53600,0
|
|
20241203,165900,1240590675300,53600,53600,53600,53600,0
|
|
20241203,165800,1240590675300,53600,53600,53600,53600,0
|
|
20241203,165700,1240590675300,53600,53600,53600,53600,0
|
|
20241203,165600,1240590675300,53600,53600,53600,53600,0
|
|
20241203,165500,1240590675300,53600,53600,53600,53600,0
|
|
20241203,165400,1240590675300,53600,53600,53600,53600,0
|
|
20241203,165300,1240590675300,53600,53600,53600,53600,0
|
|
20241203,165200,1240590675300,53600,53600,53600,53600,0
|
|
20241203,165100,1240590675300,53600,53600,53600,53600,0
|
|
20241203,165000,1240590675300,53600,53600,53600,53600,0
|
|
20241203,164900,1240590675300,53600,53600,53600,53600,0
|
|
20241203,164800,1240590675300,53600,53600,53600,53600,0
|
|
20241203,164700,1240590675300,53600,53600,53600,53600,2266088
|
|
20241203,164600,1240590675300,53600,53600,53600,53600,0
|
|
20241203,164500,1240590675300,53600,53600,53600,53600,0
|
|
20241203,164400,1240590675300,53600,53600,53600,53600,0
|
|
20241203,164300,1240590675300,53600,53600,53600,53600,0
|
|
20241203,164200,1240590675300,53600,53600,53600,53600,0
|
|
20241203,164100,1240590675300,53600,53600,53600,53600,0
|
|
20241203,164000,1240590675300,53600,53600,53600,53600,0
|
|
20241203,163900,1240590675300,53600,53600,53600,53600,0
|
|
20241203,163800,1240590675300,53600,53600,53600,53600,0
|
|
20241203,163700,1240590675300,53600,53600,53600,53600,0
|
|
20241203,163600,1240590675300,53600,53600,53600,53600,0
|
|
20241203,163500,1240590675300,53600,53600,53600,53600,0
|
|
20241203,163400,1240590675300,53600,53600,53600,53600,0
|
|
20241203,163300,1240590675300,53600,53600,53600,53600,0
|
|
20241203,163200,1240590675300,53600,53600,53600,53600,0
|
|
20241203,163100,1240590675300,53600,53600,53600,53600,0
|
|
20241203,163000,1240590675300,53600,53600,53600,53600,0
|
|
20241203,162900,1240590675300,53600,53600,53600,53600,0
|
|
20241203,162800,1240590675300,53600,53600,53600,53600,0
|
|
20241203,162700,1240590675300,53600,53600,53600,53600,0
|
|
20241203,162600,1240590675300,53600,53600,53600,53600,0
|
|
20241203,162500,1240590675300,53600,53600,53600,53600,0
|
|
20241203,162400,1240590675300,53600,53600,53600,53600,0
|
|
20241203,162300,1240590675300,53600,53600,53600,53600,0
|
|
20241203,162200,1240590675300,53600,53600,53600,53600,0
|
|
20241203,162100,1240590675300,53600,53600,53600,53600,0
|
|
20241203,162000,1240590675300,53600,53600,53600,53600,0
|
|
20241203,161900,1240590675300,53600,53600,53600,53600,0
|
|
20241203,161800,1240590675300,53600,53600,53600,53600,0
|
|
20241203,161700,1240590675300,53600,53600,53600,53600,2266088
|
|
20241203,161600,1240590675300,53600,53600,53600,53600,0
|
|
20241203,161500,1240590675300,53600,53600,53600,53600,0
|
|
20241203,161400,1240590675300,53600,53600,53600,53600,0
|
|
20241203,161300,1240590675300,53600,53600,53600,53600,0
|
|
20241203,161200,1240590675300,53600,53600,53600,53600,0
|
|
20241203,161100,1240590675300,53600,53600,53600,53600,0
|
|
20241203,161000,1240590675300,53600,53600,53600,53600,0
|
|
20241203,160900,1240590675300,53600,53600,53600,53600,0
|
|
20241203,160800,1240590675300,53600,53600,53600,53600,0
|
|
20241203,160700,1240590675300,53600,53600,53600,53600,0
|
|
20241203,160600,1240590675300,53600,53600,53600,53600,0
|
|
20241203,160500,1240590675300,53600,53600,53600,53600,0
|
|
20241203,160400,1240590675300,53600,53600,53600,53600,0
|
|
20241203,160300,1240590675300,53600,53600,53600,53600,0
|
|
20241203,160200,1240590675300,53600,53600,53600,53600,0
|
|
20241203,160100,1240590675300,53600,53600,53600,53600,0
|
|
20241203,160000,1240590675300,53600,53600,53600,53600,0
|
|
20241203,155900,1240590675300,53600,53600,53600,53600,0
|
|
20241203,155800,1240590675300,53600,53600,53600,53600,0
|
|
20241203,155700,1240590675300,53600,53600,53600,53600,0
|
|
20241203,155600,1240590675300,53600,53600,53600,53600,0
|
|
20241203,155500,1240590675300,53600,53600,53600,53600,0
|
|
20241203,155400,1240590675300,53600,53600,53600,53600,0
|
|
20241203,155300,1240590675300,53600,53600,53600,53600,0
|
|
20241203,155200,1240590675300,53600,53600,53600,53600,0
|
|
20241203,155100,1240590675300,53600,53600,53600,53600,0
|
|
20241203,155000,1240590675300,53600,53600,53600,53600,0
|
|
20241203,154900,1240590675300,53600,53600,53600,53600,0
|
|
20241203,154800,1240590675300,53600,53600,53600,53600,0
|
|
20241203,154700,1240590675300,53600,53600,53600,53600,2266088
|
|
20241203,154600,1240590675300,53600,53600,53600,53600,0
|
|
20241203,154500,1240590675300,53600,53600,53600,53600,0
|
|
20241203,154400,1240590675300,53600,53600,53600,53600,0
|
|
20241203,154300,1240590675300,53600,53600,53600,53600,0
|
|
20241203,154200,1240590675300,53600,53600,53600,53600,0
|
|
20241203,154100,1240590675300,53600,53600,53600,53600,0
|
|
20241203,154000,1240590675300,53600,53600,53600,53600,0
|
|
20241203,153900,1240590675300,53600,53600,53600,53600,0
|
|
20241203,153800,1240590675300,53600,53600,53600,53600,0
|
|
20241203,153700,1240590675300,53600,53600,53600,53600,0
|
|
20241203,153600,1240590675300,53600,53600,53600,53600,0
|
|
20241203,153500,1240590675300,53600,53600,53600,53600,0
|
|
20241203,153400,1240590675300,53600,53600,53600,53600,0
|
|
20241203,153300,1240590675300,53600,53600,53600,53600,0
|
|
20241203,153200,1240590675300,53600,53600,53600,53600,0
|
|
20241203,153100,1240590675300,53600,53600,53600,53600,0
|
|
20241203,153000,1240590675300,53600,53600,53600,53600,2266088
|
|
20241203,152900,1119128358500,53500,53500,53500,53500,0
|
|
20241203,152800,1119128358500,53500,53500,53500,53500,0
|
|
20241203,152700,1119128358500,53500,53500,53500,53500,0
|
|
20241203,152600,1119128358500,53500,53500,53500,53500,0
|
|
20241203,152500,1119128358500,53500,53500,53500,53500,0
|
|
20241203,152400,1119128358500,53500,53500,53500,53500,0
|
|
20241203,152300,1119128358500,53500,53500,53500,53500,0
|
|
20241203,152200,1119128358500,53500,53500,53500,53500,0
|
|
20241203,152100,1119128358500,53500,53500,53500,53500,0
|
|
20241203,152000,1119128358500,53500,53500,53500,53500,0
|
|
20241203,151900,1119128358500,53500,53400,53500,53400,150950
|
|
20241203,151800,1111060456100,53500,53500,53600,53400,161237
|
|
20241203,151700,1102434270900,53600,53600,53600,53500,94792
|
|
20241203,151600,1097359739800,53600,53500,53600,53500,38317
|
|
20241203,151500,1095308145900,53600,53600,53600,53500,56209
|
|
20241203,151400,1092299534900,53600,53600,53600,53500,43893
|
|
20241203,151300,1089949669500,53500,53500,53600,53500,104679
|
|
20241203,151200,1084340639100,53600,53600,53600,53500,36859
|
|
20241203,151100,1082367205600,53600,53500,53600,53500,43547
|
|
20241203,151000,1080035755600,53500,53600,53600,53500,33644
|
|
20241203,150900,1078234763900,53500,53600,53600,53500,52670
|
|
20241203,150800,1075413204100,53500,53500,53600,53500,27094
|
|
20241203,150700,1073962828000,53500,53500,53600,53500,65976
|
|
20241203,150600,1070432075400,53600,53600,53600,53500,28865
|
|
20241203,150500,1068887059100,53500,53500,53600,53500,26740
|
|
20241203,150400,1067455558900,53600,53500,53600,53500,31665
|
|
20241203,150300,1065759514400,53600,53500,53600,53500,25018
|
|
20241203,150200,1064420320000,53600,53500,53600,53500,27754
|
|
20241203,150100,1062934835200,53500,53600,53600,53500,23085
|
|
20241203,150000,1061698915200,53600,53600,53700,53500,151514
|
|
20241203,145900,1053580991700,53600,53600,53700,53600,27796
|
|
20241203,145800,1052090596200,53600,53600,53700,53600,211008
|
|
20241203,145700,1040779995600,53700,53700,53700,53600,21084
|
|
20241203,145600,1039649244700,53600,53700,53800,53600,52131
|
|
20241203,145500,1036849808500,53800,53700,53800,53700,14949
|
|
20241203,145400,1036046866400,53700,53700,53800,53700,13606
|
|
20241203,145300,1035315564600,53700,53600,53800,53600,63405
|
|
20241203,145200,1031910567100,53700,53700,53700,53600,29538
|
|
20241203,145100,1030325924600,53600,53700,53800,53600,77798
|
|
20241203,145000,1026148722900,53700,53700,53800,53700,25947
|
|
20241203,144900,1024754693900,53800,53800,53800,53700,15502
|
|
20241203,144800,1023921886200,53700,53800,53800,53700,21408
|
|
20241203,144700,1022771691300,53700,53700,53800,53700,19670
|
|
20241203,144600,1021714916300,53700,53700,53800,53700,15140
|
|
20241203,144500,1020901484900,53700,53700,53800,53700,17099
|
|
20241203,144400,1019982445700,53700,53900,53900,53700,39716
|
|
20241203,144300,1017845877400,53800,53600,53900,53600,232412
|
|
20241203,144200,1005353634900,53600,53600,53700,53600,14373
|
|
20241203,144100,1004582596900,53600,53600,53700,53600,16803
|
|
20241203,144000,1003681213900,53600,53700,53800,53600,237058
|
|
20241203,143900,990950684400,53700,53800,53800,53700,43154
|
|
20241203,143800,988632641800,53700,53800,53800,53700,37503
|
|
20241203,143700,986616624600,53700,53700,53800,53700,38715
|
|
20241203,143600,984535054800,53700,53700,53800,53700,16177
|
|
20241203,143500,983665387800,53700,53700,53800,53700,23382
|
|
20241203,143400,982407865300,53700,53700,53800,53700,12150
|
|
20241203,143300,981754749400,53700,53800,53800,53700,15638
|
|
20241203,143200,980914027600,53700,53700,53800,53700,16027
|
|
20241203,143100,980052368900,53800,53700,53800,53700,10040
|
|
20241203,143000,979512699800,53700,53700,53800,53700,10058
|
|
20241203,142900,978972113900,53800,53700,53800,53700,14765
|
|
20241203,142800,978178670500,53700,53800,53900,53700,99539
|
|
20241203,142700,972823393900,53800,53900,53900,53800,17644
|
|
20241203,142600,971873475100,53900,53800,53900,53800,12725
|
|
20241203,142500,971188151600,53800,53800,53900,53800,15375
|
|
20241203,142400,970360279000,53800,53800,53900,53700,124730
|
|
20241203,142300,963649881300,53700,53700,53800,53700,20207
|
|
20241203,142200,962563418600,53800,53800,53800,53700,13157
|
|
20241203,142100,961856000300,53800,53800,53800,53700,31309
|
|
20241203,142000,960172105400,53700,53700,53800,53700,14338
|
|
20241203,141900,959401652400,53800,53800,53800,53700,17372
|
|
20241203,141800,958467689300,53700,53800,53800,53700,15224
|
|
20241203,141700,957649281200,53800,53800,53800,53700,11002
|
|
20241203,141600,957057848900,53700,53900,53900,53700,55285
|
|
20241203,141500,954083905900,53800,53800,53900,53800,28328
|
|
20241203,141400,952559589700,53800,53800,53900,53800,16961
|
|
20241203,141300,951646347700,53900,53900,53900,53800,21140
|
|
20241203,141200,950508316700,53900,53800,53900,53800,11529
|
|
20241203,141100,949887342800,53900,53900,53900,53800,8643
|
|
20241203,141000,949422004200,53900,53700,53900,53700,140102
|
|
20241203,140900,941884789300,53700,53800,53800,53700,41390
|
|
20241203,140800,939660098600,53700,53800,53800,53700,45743
|
|
20241203,140700,937200240700,53800,53700,53800,53700,62448
|
|
20241203,140600,933841032300,53700,53800,53900,53700,212965
|
|
20241203,140500,922383625100,53700,53700,53800,53700,18077
|
|
20241203,140400,921412210900,53700,53700,53800,53700,12278
|
|
20241203,140300,920752495200,53800,53800,53900,53700,112118
|
|
20241203,140200,914720241200,53800,53800,53900,53800,23839
|
|
20241203,140100,913437161900,53800,53800,53900,53800,114055
|
|
20241203,140000,907300746900,53800,53800,53900,53800,47852
|
|
20241203,135900,904726049500,53900,53800,53900,53800,48621
|
|
20241203,135800,902109838600,53800,54000,54000,53800,169634
|
|
20241203,135700,892968893400,53900,54000,54000,53900,26985
|
|
20241203,135600,891513833500,53900,53900,54000,53900,25748
|
|
20241203,135500,890125263900,54000,54000,54000,53900,31360
|
|
20241203,135400,888434315500,54000,53900,54000,53900,62233
|
|
20241203,135300,885079178900,54000,53900,54000,53900,17586
|
|
20241203,135200,884130739400,53900,53900,54000,53900,20629
|
|
20241203,135100,883018052900,54000,53900,54000,53900,15587
|
|
20241203,135000,882177336700,53900,54000,54000,53900,12623
|
|
20241203,134900,881496322700,54000,54000,54000,53900,12909
|
|
20241203,134800,880799955800,54000,54000,54000,53900,13378
|
|
20241203,134700,880077985400,53900,53900,54000,53900,33428
|
|
20241203,134600,878275822800,53900,54000,54000,53900,8182
|
|
20241203,134500,877834450100,54000,54000,54100,53900,104452
|
|
20241203,134400,872194005700,54000,54100,54200,54000,82507
|
|
20241203,134300,867729938400,54200,54100,54200,54100,21735
|
|
20241203,134200,866553123900,54100,54100,54200,54100,12921
|
|
20241203,134100,865853245200,54200,54100,54200,54100,17249
|
|
20241203,134000,864919142900,54100,54100,54200,54100,9068
|
|
20241203,133900,864428066000,54100,54100,54200,54100,16688
|
|
20241203,133800,863524280900,54100,54100,54200,54100,13690
|
|
20241203,133700,862782847800,54100,54100,54200,54100,13110
|
|
20241203,133600,862072722100,54100,54100,54200,54100,17017
|
|
20241203,133500,861151414600,54100,54100,54200,54100,22753
|
|
20241203,133400,859919748400,54100,54200,54200,54100,22448
|
|
20241203,133300,858704632300,54100,54200,54200,54100,8301
|
|
20241203,133200,858255072900,54100,54200,54300,54100,55260
|
|
20241203,133100,855259682200,54200,54100,54300,54100,171703
|
|
20241203,133000,845953602200,54100,54200,54200,54100,9886
|
|
20241203,132900,845417980200,54200,54100,54200,54100,46130
|
|
20241203,132800,842918343200,54100,54100,54200,54000,93607
|
|
20241203,132700,837853845200,54100,54200,54200,54100,147277
|
|
20241203,132600,829885363400,54200,54100,54200,54100,12534
|
|
20241203,132500,829206735800,54100,54200,54200,54100,12438
|
|
20241203,132400,828533338700,54200,54100,54200,54100,18382
|
|
20241203,132300,827537672600,54100,54200,54200,54100,11885
|
|
20241203,132200,826894115100,54200,54200,54200,54100,14407
|
|
20241203,132100,826114027400,54200,54200,54200,54100,27341
|
|
20241203,132000,824632744600,54200,54100,54200,54100,11857
|
|
20241203,131900,823990604700,54100,54200,54200,54100,7330
|
|
20241203,131800,823593540900,54100,54100,54200,54100,12624
|
|
20241203,131700,822909589400,54200,54200,54200,54100,11174
|
|
20241203,131600,822304300500,54100,54200,54200,54100,13104
|
|
20241203,131500,821594402200,54200,54100,54200,54100,10749
|
|
20241203,131400,821012204600,54200,54100,54200,54000,221474
|
|
20241203,131300,809030619200,54000,54000,54100,54000,10155
|
|
20241203,131200,808481543800,54100,54000,54100,54000,14411
|
|
20241203,131100,807702295600,54000,54000,54100,54000,17166
|
|
20241203,131000,806774048800,54100,54100,54100,54000,10263
|
|
20241203,130900,806219186600,54100,54100,54100,54000,12229
|
|
20241203,130800,805558015400,54100,54000,54100,54000,12367
|
|
20241203,130700,804889218200,54000,54000,54100,53900,51715
|
|
20241203,130600,802096709800,54000,54000,54100,53900,150441
|
|
20241203,130500,793972506200,54000,54100,54100,54000,10780
|
|
20241203,130400,793389967800,54100,54100,54100,54000,12275
|
|
20241203,130300,792726600500,54000,54000,54100,54000,22451
|
|
20241203,130200,791513542900,54000,54000,54100,54000,15082
|
|
20241203,130100,790698335000,54000,54100,54100,54000,10617
|
|
20241203,130000,790124205700,54100,54100,54100,54000,10601
|
|
20241203,125900,789550973200,54100,54100,54100,54000,10996
|
|
20241203,125800,788956330700,54000,54100,54100,54000,29121
|
|
20241203,125700,787382497600,54000,54100,54200,54000,135140
|
|
20241203,125600,780071903400,54200,54100,54200,54100,16002
|
|
20241203,125500,779205177500,54100,54200,54200,54100,10166
|
|
20241203,125400,778654556500,54200,54100,54200,54000,112636
|
|
20241203,125300,772559436700,54000,54000,54100,54000,67570
|
|
20241203,125200,768904251400,54100,54100,54100,54000,13000
|
|
20241203,125100,768201311500,54100,54100,54100,54000,8612
|
|
20241203,125000,767735691100,54000,54000,54100,54000,10786
|
|
20241203,124900,767152571500,54100,54100,54100,54000,15120
|
|
20241203,124800,766335178300,54000,54000,54100,54000,14793
|
|
20241203,124700,765535377200,54100,54000,54100,54000,16032
|
|
20241203,124600,764668571600,54000,54000,54100,54000,21443
|
|
20241203,124500,763510101700,54100,54000,54100,54000,18347
|
|
20241203,124400,762518822500,54100,54000,54100,54000,12790
|
|
20241203,124300,761827586700,54000,54100,54100,54000,13147
|
|
20241203,124200,761116956500,54000,54000,54100,54000,21410
|
|
20241203,124100,759960369900,54000,54100,54100,54000,12939
|
|
20241203,124000,759260997500,54000,54000,54100,54000,11496
|
|
20241203,123900,758639729600,54000,54100,54100,54000,10134
|
|
20241203,123800,758092123000,54100,54100,54100,54000,7663
|
|
20241203,123700,757677824600,54000,54000,54100,54000,10806
|
|
20241203,123600,757093685200,54100,54000,54100,54000,13800
|
|
20241203,123500,756347629000,54000,54100,54100,54000,8251
|
|
20241203,123400,755901649500,54100,54100,54100,54000,13058
|
|
20241203,123300,755195816500,54000,54000,54100,54000,9394
|
|
20241203,123200,754687903500,54100,54100,54100,54000,9652
|
|
20241203,123100,754166197800,54000,54000,54100,54000,6629
|
|
20241203,123000,753807803700,54000,54000,54100,54000,47405
|
|
20241203,122900,751243411400,54100,54100,54100,54000,12678
|
|
20241203,122800,750557760200,54000,54100,54100,54000,8427
|
|
20241203,122700,750102023400,54100,54000,54100,54000,5707
|
|
20241203,122600,749793380300,54000,54100,54100,54000,9615
|
|
20241203,122500,749273411000,54100,54100,54200,54000,217441
|
|
20241203,122400,737509489100,54100,54100,54100,54000,23286
|
|
20241203,122300,736250254000,54100,54100,54100,54000,13614
|
|
20241203,122200,735514161000,54000,54100,54100,54000,10379
|
|
20241203,122100,734952955800,54100,54100,54100,54000,7999
|
|
20241203,122000,734520447200,54000,54000,54100,54000,10634
|
|
20241203,121900,733945616100,54100,54100,54100,54000,12942
|
|
20241203,121800,733245689900,54100,54000,54100,53900,184051
|
|
20241203,121700,723306375300,53900,53900,54000,53900,10721
|
|
20241203,121600,722727898800,53900,53900,54000,53900,17285
|
|
20241203,121500,721795506100,54000,53900,54000,53900,29312
|
|
20241203,121400,720215185200,54000,53900,54000,53900,13261
|
|
20241203,121300,719500092000,54000,53900,54000,53900,19795
|
|
20241203,121200,718432348200,54000,54000,54000,53900,15783
|
|
20241203,121100,717580966100,53900,53900,54000,53900,15484
|
|
20241203,121000,716745576600,54000,54000,54000,53900,12269
|
|
20241203,120900,716083749800,53900,53900,54000,53900,12405
|
|
20241203,120800,715414421900,54000,53900,54000,53900,14801
|
|
20241203,120700,714615691500,54000,53900,54000,53900,9811
|
|
20241203,120600,714086384500,53900,53900,54000,53900,12219
|
|
20241203,120500,713427145900,53900,53900,54000,53900,7580
|
|
20241203,120400,713018146100,53900,53800,54000,53800,52117
|
|
20241203,120300,710208737400,53800,53800,53900,53800,16135
|
|
20241203,120200,709339699500,53800,53900,54000,53800,61789
|
|
20241203,120100,706008884300,53900,53900,53900,53800,64243
|
|
20241203,120000,702546693500,53800,53800,53900,53800,19180
|
|
20241203,115900,701513737200,53900,53800,53900,53800,19216
|
|
20241203,115800,700478698800,53900,53800,53900,53800,16551
|
|
20241203,115700,699587098300,53900,53900,53900,53800,21077
|
|
20241203,115600,698452026700,53800,53800,53900,53800,8171
|
|
20241203,115500,698012059100,53900,53800,53900,53800,10701
|
|
20241203,115400,697435833800,53800,53900,54000,53800,100262
|
|
20241203,115300,692031893400,53900,54000,54000,53900,13983
|
|
20241203,115200,691277634100,54000,53900,54000,53900,10824
|
|
20241203,115100,690693837600,54000,54000,54000,53900,9134
|
|
20241203,115000,690200949000,54000,54000,54000,53900,9087
|
|
20241203,114900,689710484400,54000,54000,54000,53900,11307
|
|
20241203,114800,689100197800,54000,54000,54000,53900,8215
|
|
20241203,114700,688656835300,54000,53900,54000,53900,13193
|
|
20241203,114600,687944746300,53900,53900,54000,53900,7762
|
|
20241203,114500,687526013500,54000,54000,54100,53900,47070
|
|
20241203,114400,684983902600,54100,54000,54100,53900,38453
|
|
20241203,114300,682907399100,54000,54000,54000,53900,50594
|
|
20241203,114200,680176106900,53900,54000,54100,53900,30302
|
|
20241203,114100,678540354100,54000,54000,54100,54000,13412
|
|
20241203,114000,677815601200,54000,54000,54100,54000,20444
|
|
20241203,113900,676710831900,54100,53900,54100,53900,113941
|
|
20241203,113800,670557559200,53900,54000,54000,53900,11417
|
|
20241203,113700,669941537500,54000,54100,54100,53900,160515
|
|
20241203,113600,661273093500,54100,54000,54100,54000,15679
|
|
20241203,113500,660425735000,54000,54000,54100,54000,25287
|
|
20241203,113400,659059000500,54100,54000,54100,54000,31013
|
|
20241203,113300,657383017400,54000,54000,54100,54000,19004
|
|
20241203,113200,656355840000,54000,54000,54100,54000,19156
|
|
20241203,113100,655320311500,54100,54000,54100,54000,13298
|
|
20241203,113000,654601571100,54100,54100,54100,54000,13394
|
|
20241203,112900,653877521700,54000,54000,54100,54000,15900
|
|
20241203,112800,653017942500,54000,54000,54100,54000,16581
|
|
20241203,112700,652121630200,54100,54000,54100,54000,17246
|
|
20241203,112600,651189465100,54100,54100,54100,54000,17664
|
|
20241203,112500,650234682600,54100,54100,54100,54000,12368
|
|
20241203,112400,649566412100,54000,54000,54100,54000,10624
|
|
20241203,112300,648992129000,54100,54000,54100,54000,12223
|
|
20241203,112200,648331384200,54100,54000,54100,54000,7110
|
|
20241203,112100,647947184400,54000,54000,54100,54000,12715
|
|
20241203,112000,647259645400,54000,54000,54100,54000,16686
|
|
20241203,111900,646357257800,54000,54100,54100,54000,9228
|
|
20241203,111800,645858451300,54100,54000,54200,54000,261089
|
|
20241203,111700,631732172700,54100,54100,54100,54000,18128
|
|
20241203,111600,630752647600,54000,54100,54100,54000,15856
|
|
20241203,111500,629895632300,54100,54200,54200,54000,183367
|
|
20241203,111400,619975296400,54100,54100,54200,54100,17758
|
|
20241203,111300,619013370600,54200,54200,54200,54100,10488
|
|
20241203,111200,618445186300,54200,54200,54200,54100,29889
|
|
20241203,111100,616826738700,54200,54100,54200,54100,19146
|
|
20241203,111000,615789426500,54100,54100,54200,54100,27625
|
|
20241203,110900,614292372500,54100,54200,54200,54100,11499
|
|
20241203,110800,613669380200,54200,54100,54200,54100,11538
|
|
20241203,110700,613044174100,54200,54200,54200,54100,11600
|
|
20241203,110600,612415661800,54200,54200,54300,54100,76530
|
|
20241203,110500,608267565800,54200,54100,54300,54000,371266
|
|
20241203,110400,588158645700,54100,54100,54100,54000,19275
|
|
20241203,110300,587116455000,54100,54000,54200,54000,295451
|
|
20241203,110200,571131339400,54000,54100,54100,54000,10550
|
|
20241203,110100,570561274400,54000,54000,54100,54000,19359
|
|
20241203,110000,569515293300,54000,54000,54100,54000,8115
|
|
20241203,105900,569076863300,54000,54000,54100,54000,12933
|
|
20241203,105800,568377820500,54000,54000,54100,54000,18945
|
|
20241203,105700,567353676200,54000,54000,54100,54000,21332
|
|
20241203,105600,566200436100,54000,54100,54100,54000,11229
|
|
20241203,105500,565593764300,54000,54100,54100,54000,18029
|
|
20241203,105400,564619263800,54100,54000,54100,54000,13527
|
|
20241203,105300,563888030300,54000,54000,54100,54000,12859
|
|
20241203,105200,563193144800,54100,54100,54100,54000,14511
|
|
20241203,105100,562408795000,54100,54000,54100,54000,15871
|
|
20241203,105000,561551056300,54000,54000,54100,54000,14714
|
|
20241203,104900,560755860200,54000,54100,54100,54000,11030
|
|
20241203,104800,560159778300,54100,54000,54100,54000,13182
|
|
20241203,104700,559447408500,54100,54000,54100,54000,14930
|
|
20241203,104600,558640786100,54000,54000,54100,54000,14362
|
|
20241203,104500,557864397700,54100,54100,54100,54000,29504
|
|
20241203,104400,556270784300,54000,54000,54100,54000,9443
|
|
20241203,104300,555760480100,54000,54000,54100,54000,8582
|
|
20241203,104200,555296568500,54100,54100,54100,54000,13989
|
|
20241203,104100,554540235400,54000,54000,54100,54000,25811
|
|
20241203,104000,553145314000,54000,54000,54100,54000,10161
|
|
20241203,103900,552595766200,54100,54100,54100,54000,9185
|
|
20241203,103800,552099213100,54100,54000,54100,54000,11924
|
|
20241203,103700,551454504100,54000,54200,54200,54000,117171
|
|
20241203,103600,545115388200,54100,54100,54200,54000,165862
|
|
20241203,103500,536143287300,54000,54100,54100,54000,30586
|
|
20241203,103400,534489982000,54100,54000,54100,54000,17967
|
|
20241203,103300,533518234100,54100,54100,54100,54000,14397
|
|
20241203,103200,532739633300,54100,54000,54100,53900,228804
|
|
20241203,103100,520381548300,53900,53900,54000,53800,102364
|
|
20241203,103000,514863747000,53900,53800,53900,53800,16636
|
|
20241203,102900,513967503900,53900,53800,53900,53800,13400
|
|
20241203,102800,513245735800,53800,53800,53900,53800,11325
|
|
20241203,102700,512635661200,53800,53800,53900,53800,14765
|
|
20241203,102600,511840238400,53900,53800,53900,53800,69073
|
|
20241203,102500,508117477300,53800,53800,53900,53800,12573
|
|
20241203,102400,507440275600,53800,53800,53900,53800,22604
|
|
20241203,102300,506223439000,53800,53900,54000,53800,36671
|
|
20241203,102200,504246767700,53900,54000,54000,53900,23709
|
|
20241203,102100,502968404700,54000,53800,54000,53800,28010
|
|
20241203,102000,501458594000,53900,53900,53900,53800,40488
|
|
20241203,101900,499276533800,53800,53900,53900,53800,34050
|
|
20241203,101800,497441468300,53900,53800,53900,53800,80154
|
|
20241203,101700,493121562800,53900,53900,53900,53800,14255
|
|
20241203,101600,492353477300,53800,54000,54000,53800,62498
|
|
20241203,101500,488984197900,54000,53900,54000,53900,6827
|
|
20241203,101400,488615967600,54000,53900,54000,53800,211867
|
|
20241203,101300,477195275000,53900,53800,53900,53800,12916
|
|
20241203,101200,476499820100,53800,53900,53900,53800,33082
|
|
20241203,101100,474719374800,53800,53800,53900,53800,16714
|
|
20241203,101000,473819489000,53900,53900,53900,53800,53913
|
|
20241203,100900,470917245100,53800,53800,53900,53800,20861
|
|
20241203,100800,469794043000,53900,53900,53900,53800,12080
|
|
20241203,100700,469143332200,53900,53900,53900,53800,14566
|
|
20241203,100600,468358739800,53900,53900,53900,53800,16897
|
|
20241203,100500,467448407000,53800,53900,53900,53800,15619
|
|
20241203,100400,466606909800,53900,53900,53900,53800,60075
|
|
20241203,100300,463369080700,53900,53700,53900,53700,161854
|
|
20241203,100200,454660003700,53700,53700,53800,53700,21037
|
|
20241203,100100,453529526900,53800,53700,53800,53700,19921
|
|
20241203,100000,452458715500,53800,53700,53800,53700,22699
|
|
20241203,095900,451238997200,53800,53800,53900,53700,135638
|
|
20241203,095800,443940404500,53900,53800,53900,53800,13349
|
|
20241203,095700,443221297900,53900,53800,53900,53800,23321
|
|
20241203,095600,441965175000,53800,53800,53900,53800,15025
|
|
20241203,095500,441155935100,53800,53900,54000,53800,12942
|
|
20241203,095400,440458647500,53900,53800,54000,53800,81681
|
|
20241203,095300,436055504100,53800,53900,53900,53800,14444
|
|
20241203,095200,435277141100,53800,53900,54000,53800,37508
|
|
20241203,095100,433255411500,53900,53900,54000,53800,175348
|
|
20241203,095000,423803253100,53800,53900,53900,53800,39146
|
|
20241203,094900,421696439100,53800,53800,53900,53800,63211
|
|
20241203,094800,418294842800,53800,53800,53900,53800,11353
|
|
20241203,094700,417683577300,53900,53900,53900,53800,12222
|
|
20241203,094600,417025396700,53800,53800,53900,53700,74911
|
|
20241203,094500,412994331100,53800,53800,53900,53700,75321
|
|
20241203,094400,408942441100,53700,53800,53900,53700,73885
|
|
20241203,094300,404968068200,53800,53800,53900,53700,103563
|
|
20241203,094200,399396450200,53900,53900,53900,53700,189950
|
|
20241203,094100,389177867300,53900,53900,53900,53800,19734
|
|
20241203,094000,388114978300,53900,53700,53900,53700,135340
|
|
20241203,093900,380833070900,53800,53800,53800,53700,24994
|
|
20241203,093800,379490298800,53700,53700,53800,53600,237640
|
|
20241203,093700,366727033800,53700,53700,53800,53700,29975
|
|
20241203,093600,365116185600,53800,53800,53900,53700,53873
|
|
20241203,093500,362219497900,53800,54000,54000,53700,291768
|
|
20241203,093400,346509234100,54000,54000,54000,53900,18448
|
|
20241203,093300,345513991800,54000,54000,54000,53900,22488
|
|
20241203,093200,344300685900,54000,54000,54000,53900,26816
|
|
20241203,093100,342854024000,54000,53900,54000,53900,18493
|
|
20241203,093000,341856362900,54000,53900,54000,53900,12259
|
|
20241203,092900,341195220400,53900,53800,54000,53800,99934
|
|
20241203,092800,335807513600,53900,54000,54000,53800,167750
|
|
20241203,092700,326764982200,54000,54000,54000,53900,68673
|
|
20241203,092600,323061939800,54000,53900,54000,53900,44960
|
|
20241203,092500,320637095400,53900,53900,54000,53900,18747
|
|
20241203,092400,319625502100,53900,54000,54000,53900,15147
|
|
20241203,092300,318808235400,54000,53900,54000,53800,97485
|
|
20241203,092200,313553300600,53900,53900,54000,53700,173998
|
|
20241203,092100,304182556100,53900,53900,53900,53800,34495
|
|
20241203,092000,302325597800,53900,54000,54100,53800,170156
|
|
20241203,091900,293150348100,54000,54000,54000,53900,83064
|
|
20241203,091800,288665811300,54000,54000,54100,53900,70128
|
|
20241203,091700,284879724000,54000,54100,54100,53900,113035
|
|
20241203,091600,278775867200,54100,54200,54200,53900,160595
|
|
20241203,091500,270094691500,54100,54200,54300,54000,157825
|
|
20241203,091400,261549052900,54300,54300,54400,54200,170365
|
|
20241203,091300,252298138000,54300,54100,54300,54000,252095
|
|
20241203,091200,238654883600,54000,54200,54200,54000,62797
|
|
20241203,091100,235258019500,54200,54000,54200,54000,119658
|
|
20241203,091000,228786987400,54100,54100,54100,53900,128891
|
|
20241203,090900,221824933300,54000,54000,54100,53900,261903
|
|
20241203,090800,207678958400,54000,54000,54100,53900,167829
|
|
20241203,090700,198617813300,53900,53800,54000,53800,145419
|
|
20241203,090600,190780689300,53900,53900,54100,53700,301944
|
|
20241203,090500,174505145300,53800,53400,53900,53400,389275
|
|
20241203,090400,153603215400,53400,53500,53700,53400,314230
|
|
20241203,090300,136775921300,53500,53500,53500,53400,230487
|
|
20241203,090200,124458319900,53400,53500,53700,53300,412061
|
|
20241203,090100,102413484700,53600,53400,53600,53200,308752
|
|
20241203,090000,85944447300,53400,53100,53500,53100,1601079
|