590 lines
34 KiB
CSV
590 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,184700,1401045144700,53400,53400,53400,53400,1664303
|
|
20241209,184600,1401045144700,53400,53400,53400,53400,0
|
|
20241209,184500,1401045144700,53400,53400,53400,53400,0
|
|
20241209,184400,1401045144700,53400,53400,53400,53400,0
|
|
20241209,184300,1401045144700,53400,53400,53400,53400,0
|
|
20241209,184200,1401045144700,53400,53400,53400,53400,0
|
|
20241209,184100,1401045144700,53400,53400,53400,53400,0
|
|
20241209,184000,1401045144700,53400,53400,53400,53400,0
|
|
20241209,183900,1401045144700,53400,53400,53400,53400,0
|
|
20241209,183800,1401045144700,53400,53400,53400,53400,0
|
|
20241209,183700,1401045144700,53400,53400,53400,53400,0
|
|
20241209,183600,1401045144700,53400,53400,53400,53400,0
|
|
20241209,183500,1401045144700,53400,53400,53400,53400,0
|
|
20241209,183400,1401045144700,53400,53400,53400,53400,0
|
|
20241209,183300,1401045144700,53400,53400,53400,53400,0
|
|
20241209,183200,1401045144700,53400,53400,53400,53400,0
|
|
20241209,183100,1401045144700,53400,53400,53400,53400,0
|
|
20241209,183000,1401045144700,53400,53400,53400,53400,0
|
|
20241209,182900,1401045144700,53400,53400,53400,53400,0
|
|
20241209,182800,1401045144700,53400,53400,53400,53400,0
|
|
20241209,182700,1401045144700,53400,53400,53400,53400,0
|
|
20241209,182600,1401045144700,53400,53400,53400,53400,0
|
|
20241209,182500,1401045144700,53400,53400,53400,53400,0
|
|
20241209,182400,1401045144700,53400,53400,53400,53400,0
|
|
20241209,182300,1401045144700,53400,53400,53400,53400,0
|
|
20241209,182200,1401045144700,53400,53400,53400,53400,0
|
|
20241209,182100,1401045144700,53400,53400,53400,53400,0
|
|
20241209,182000,1401045144700,53400,53400,53400,53400,0
|
|
20241209,181900,1401045144700,53400,53400,53400,53400,0
|
|
20241209,181800,1401045144700,53400,53400,53400,53400,0
|
|
20241209,181700,1401045144700,53400,53400,53400,53400,1664303
|
|
20241209,181600,1401045144700,53400,53400,53400,53400,0
|
|
20241209,181500,1401045144700,53400,53400,53400,53400,0
|
|
20241209,181400,1401045144700,53400,53400,53400,53400,0
|
|
20241209,181300,1401045144700,53400,53400,53400,53400,0
|
|
20241209,181200,1401045144700,53400,53400,53400,53400,0
|
|
20241209,181100,1401045144700,53400,53400,53400,53400,0
|
|
20241209,181000,1401045144700,53400,53400,53400,53400,0
|
|
20241209,180900,1401045144700,53400,53400,53400,53400,0
|
|
20241209,180800,1401045144700,53400,53400,53400,53400,0
|
|
20241209,180700,1401045144700,53400,53400,53400,53400,0
|
|
20241209,180600,1401045144700,53400,53400,53400,53400,0
|
|
20241209,180500,1401045144700,53400,53400,53400,53400,0
|
|
20241209,180400,1401045144700,53400,53400,53400,53400,0
|
|
20241209,180300,1401045144700,53400,53400,53400,53400,0
|
|
20241209,180200,1401045144700,53400,53400,53400,53400,0
|
|
20241209,180100,1401045144700,53400,53400,53400,53400,0
|
|
20241209,180000,1401045144700,53400,53400,53400,53400,0
|
|
20241209,175900,1401045144700,53400,53400,53400,53400,0
|
|
20241209,175800,1401045144700,53400,53400,53400,53400,0
|
|
20241209,175700,1401045144700,53400,53400,53400,53400,0
|
|
20241209,175600,1401045144700,53400,53400,53400,53400,0
|
|
20241209,175500,1401045144700,53400,53400,53400,53400,0
|
|
20241209,175400,1401045144700,53400,53400,53400,53400,0
|
|
20241209,175300,1401045144700,53400,53400,53400,53400,0
|
|
20241209,175200,1401045144700,53400,53400,53400,53400,0
|
|
20241209,175100,1401045144700,53400,53400,53400,53400,0
|
|
20241209,175000,1401045144700,53400,53400,53400,53400,0
|
|
20241209,174900,1401045144700,53400,53400,53400,53400,0
|
|
20241209,174800,1401045144700,53400,53400,53400,53400,0
|
|
20241209,174700,1401045144700,53400,53400,53400,53400,1664303
|
|
20241209,174600,1401045144700,53400,53400,53400,53400,0
|
|
20241209,174500,1401045144700,53400,53400,53400,53400,0
|
|
20241209,174400,1401045144700,53400,53400,53400,53400,0
|
|
20241209,174300,1401045144700,53400,53400,53400,53400,0
|
|
20241209,174200,1401045144700,53400,53400,53400,53400,0
|
|
20241209,174100,1401045144700,53400,53400,53400,53400,0
|
|
20241209,174000,1401045144700,53400,53400,53400,53400,0
|
|
20241209,173900,1401045144700,53400,53400,53400,53400,0
|
|
20241209,173800,1401045144700,53400,53400,53400,53400,0
|
|
20241209,173700,1401045144700,53400,53400,53400,53400,0
|
|
20241209,173600,1401045144700,53400,53400,53400,53400,0
|
|
20241209,173500,1401045144700,53400,53400,53400,53400,0
|
|
20241209,173400,1401045144700,53400,53400,53400,53400,0
|
|
20241209,173300,1401045144700,53400,53400,53400,53400,0
|
|
20241209,173200,1401045144700,53400,53400,53400,53400,0
|
|
20241209,173100,1401045144700,53400,53400,53400,53400,0
|
|
20241209,173000,1401045144700,53400,53400,53400,53400,0
|
|
20241209,172900,1401045144700,53400,53400,53400,53400,0
|
|
20241209,172800,1401045144700,53400,53400,53400,53400,0
|
|
20241209,172700,1401045144700,53400,53400,53400,53400,0
|
|
20241209,172600,1401045144700,53400,53400,53400,53400,0
|
|
20241209,172500,1401045144700,53400,53400,53400,53400,0
|
|
20241209,172400,1401045144700,53400,53400,53400,53400,0
|
|
20241209,172300,1401045144700,53400,53400,53400,53400,0
|
|
20241209,172200,1401045144700,53400,53400,53400,53400,0
|
|
20241209,172100,1401045144700,53400,53400,53400,53400,0
|
|
20241209,172000,1401045144700,53400,53400,53400,53400,0
|
|
20241209,171900,1401045144700,53400,53400,53400,53400,0
|
|
20241209,171800,1401045144700,53400,53400,53400,53400,0
|
|
20241209,171700,1401045144700,53400,53400,53400,53400,1664303
|
|
20241209,171600,1401045144700,53400,53400,53400,53400,0
|
|
20241209,171500,1401045144700,53400,53400,53400,53400,0
|
|
20241209,171400,1401045144700,53400,53400,53400,53400,0
|
|
20241209,171300,1401045144700,53400,53400,53400,53400,0
|
|
20241209,171200,1401045144700,53400,53400,53400,53400,0
|
|
20241209,171100,1401045144700,53400,53400,53400,53400,0
|
|
20241209,171000,1401045144700,53400,53400,53400,53400,0
|
|
20241209,170900,1401045144700,53400,53400,53400,53400,0
|
|
20241209,170800,1401045144700,53400,53400,53400,53400,0
|
|
20241209,170700,1401045144700,53400,53400,53400,53400,0
|
|
20241209,170600,1401045144700,53400,53400,53400,53400,0
|
|
20241209,170500,1401045144700,53400,53400,53400,53400,0
|
|
20241209,170400,1401045144700,53400,53400,53400,53400,0
|
|
20241209,170300,1401045144700,53400,53400,53400,53400,0
|
|
20241209,170200,1401045144700,53400,53400,53400,53400,0
|
|
20241209,170100,1401045144700,53400,53400,53400,53400,0
|
|
20241209,170000,1401045144700,53400,53400,53400,53400,0
|
|
20241209,165900,1401045144700,53400,53400,53400,53400,0
|
|
20241209,165800,1401045144700,53400,53400,53400,53400,0
|
|
20241209,165700,1401045144700,53400,53400,53400,53400,0
|
|
20241209,165600,1401045144700,53400,53400,53400,53400,0
|
|
20241209,165500,1401045144700,53400,53400,53400,53400,0
|
|
20241209,165400,1401045144700,53400,53400,53400,53400,0
|
|
20241209,165300,1401045144700,53400,53400,53400,53400,0
|
|
20241209,165200,1401045144700,53400,53400,53400,53400,0
|
|
20241209,165100,1401045144700,53400,53400,53400,53400,0
|
|
20241209,165000,1401045144700,53400,53400,53400,53400,0
|
|
20241209,164900,1401045144700,53400,53400,53400,53400,0
|
|
20241209,164800,1401045144700,53400,53400,53400,53400,0
|
|
20241209,164700,1401045144700,53400,53400,53400,53400,1664303
|
|
20241209,164600,1401045144700,53400,53400,53400,53400,0
|
|
20241209,164500,1401045144700,53400,53400,53400,53400,0
|
|
20241209,164400,1401045144700,53400,53400,53400,53400,0
|
|
20241209,164300,1401045144700,53400,53400,53400,53400,0
|
|
20241209,164200,1401045144700,53400,53400,53400,53400,0
|
|
20241209,164100,1401045144700,53400,53400,53400,53400,0
|
|
20241209,164000,1401045144700,53400,53400,53400,53400,0
|
|
20241209,163900,1401045144700,53400,53400,53400,53400,0
|
|
20241209,163800,1401045144700,53400,53400,53400,53400,0
|
|
20241209,163700,1401045144700,53400,53400,53400,53400,0
|
|
20241209,163600,1401045144700,53400,53400,53400,53400,0
|
|
20241209,163500,1401045144700,53400,53400,53400,53400,0
|
|
20241209,163400,1401045144700,53400,53400,53400,53400,0
|
|
20241209,163300,1401045144700,53400,53400,53400,53400,0
|
|
20241209,163200,1401045144700,53400,53400,53400,53400,0
|
|
20241209,163100,1401045144700,53400,53400,53400,53400,0
|
|
20241209,163000,1401045144700,53400,53400,53400,53400,0
|
|
20241209,162900,1401045144700,53400,53400,53400,53400,0
|
|
20241209,162800,1401045144700,53400,53400,53400,53400,0
|
|
20241209,162700,1401045144700,53400,53400,53400,53400,0
|
|
20241209,162600,1401045144700,53400,53400,53400,53400,0
|
|
20241209,162500,1401045144700,53400,53400,53400,53400,0
|
|
20241209,162400,1401045144700,53400,53400,53400,53400,0
|
|
20241209,162300,1401045144700,53400,53400,53400,53400,0
|
|
20241209,162200,1401045144700,53400,53400,53400,53400,0
|
|
20241209,162100,1401045144700,53400,53400,53400,53400,0
|
|
20241209,162000,1401045144700,53400,53400,53400,53400,0
|
|
20241209,161900,1401045144700,53400,53400,53400,53400,0
|
|
20241209,161800,1401045144700,53400,53400,53400,53400,0
|
|
20241209,161700,1401045144700,53400,53400,53400,53400,1664303
|
|
20241209,161600,1401045144700,53400,53400,53400,53400,0
|
|
20241209,161500,1401045144700,53400,53400,53400,53400,0
|
|
20241209,161400,1401045144700,53400,53400,53400,53400,0
|
|
20241209,161300,1401045144700,53400,53400,53400,53400,0
|
|
20241209,161200,1401045144700,53400,53400,53400,53400,0
|
|
20241209,161100,1401045144700,53400,53400,53400,53400,0
|
|
20241209,161000,1401045144700,53400,53400,53400,53400,0
|
|
20241209,160900,1401045144700,53400,53400,53400,53400,0
|
|
20241209,160800,1401045144700,53400,53400,53400,53400,0
|
|
20241209,160700,1401045144700,53400,53400,53400,53400,0
|
|
20241209,160600,1401045144700,53400,53400,53400,53400,0
|
|
20241209,160500,1401045144700,53400,53400,53400,53400,0
|
|
20241209,160400,1401045144700,53400,53400,53400,53400,0
|
|
20241209,160300,1401045144700,53400,53400,53400,53400,0
|
|
20241209,160200,1401045144700,53400,53400,53400,53400,0
|
|
20241209,160100,1401045144700,53400,53400,53400,53400,0
|
|
20241209,160000,1401045144700,53400,53400,53400,53400,0
|
|
20241209,155900,1401045144700,53400,53400,53400,53400,0
|
|
20241209,155800,1401045144700,53400,53400,53400,53400,0
|
|
20241209,155700,1401045144700,53400,53400,53400,53400,0
|
|
20241209,155600,1401045144700,53400,53400,53400,53400,0
|
|
20241209,155500,1401045144700,53400,53400,53400,53400,0
|
|
20241209,155400,1401045144700,53400,53400,53400,53400,0
|
|
20241209,155300,1401045144700,53400,53400,53400,53400,0
|
|
20241209,155200,1401045144700,53400,53400,53400,53400,0
|
|
20241209,155100,1401045144700,53400,53400,53400,53400,0
|
|
20241209,155000,1401045144700,53400,53400,53400,53400,0
|
|
20241209,154900,1401045144700,53400,53400,53400,53400,0
|
|
20241209,154800,1401045144700,53400,53400,53400,53400,0
|
|
20241209,154700,1401045144700,53400,53400,53400,53400,1664303
|
|
20241209,154600,1401045144700,53400,53400,53400,53400,0
|
|
20241209,154500,1401045144700,53400,53400,53400,53400,0
|
|
20241209,154400,1401045144700,53400,53400,53400,53400,0
|
|
20241209,154300,1401045144700,53400,53400,53400,53400,0
|
|
20241209,154200,1401045144700,53400,53400,53400,53400,0
|
|
20241209,154100,1401045144700,53400,53400,53400,53400,0
|
|
20241209,154000,1401045144700,53400,53400,53400,53400,0
|
|
20241209,153900,1401045144700,53400,53400,53400,53400,0
|
|
20241209,153800,1401045144700,53400,53400,53400,53400,0
|
|
20241209,153700,1401045144700,53400,53400,53400,53400,0
|
|
20241209,153600,1401045144700,53400,53400,53400,53400,0
|
|
20241209,153500,1401045144700,53400,53400,53400,53400,0
|
|
20241209,153400,1401045144700,53400,53400,53400,53400,0
|
|
20241209,153300,1401045144700,53400,53400,53400,53400,0
|
|
20241209,153200,1401045144700,53400,53400,53400,53400,0
|
|
20241209,153100,1401045144700,53400,53400,53400,53400,0
|
|
20241209,153000,1401045144700,53400,53400,53400,53400,1664303
|
|
20241209,152900,1312171364500,53500,53500,53500,53500,0
|
|
20241209,152800,1312171364500,53500,53500,53500,53500,0
|
|
20241209,152700,1312171364500,53500,53500,53500,53500,0
|
|
20241209,152600,1312171364500,53500,53500,53500,53500,0
|
|
20241209,152500,1312171364500,53500,53500,53500,53500,0
|
|
20241209,152400,1312171364500,53500,53500,53500,53500,0
|
|
20241209,152300,1312171364500,53500,53500,53500,53500,0
|
|
20241209,152200,1312171364500,53500,53500,53500,53500,0
|
|
20241209,152100,1312171364500,53500,53500,53500,53500,0
|
|
20241209,152000,1312171364500,53500,53500,53500,53500,0
|
|
20241209,151900,1312171364500,53500,53400,53500,53400,56507
|
|
20241209,151800,1309152273400,53500,53400,53500,53300,201052
|
|
20241209,151700,1298415552300,53400,53500,53500,53300,102667
|
|
20241209,151600,1292934598200,53400,53500,53500,53400,33332
|
|
20241209,151500,1291154039900,53400,53400,53500,53400,65888
|
|
20241209,151400,1287635045800,53500,53400,53500,53400,68404
|
|
20241209,151300,1283981417800,53500,53400,53500,53400,38406
|
|
20241209,151200,1281929851800,53500,53400,53500,53400,40345
|
|
20241209,151100,1279774938900,53500,53500,53500,53400,27925
|
|
20241209,151000,1278282365600,53500,53400,53500,53400,37927
|
|
20241209,150900,1276256401800,53500,53400,53500,53400,21496
|
|
20241209,150800,1275108071200,53400,53300,53500,53300,176260
|
|
20241209,150700,1265696783700,53300,53300,53400,53300,27849
|
|
20241209,150600,1264211529700,53400,53500,53500,53300,63589
|
|
20241209,150500,1260815736300,53500,53400,53500,53400,47312
|
|
20241209,150400,1258288749700,53400,53300,53500,53200,391226
|
|
20241209,150300,1237417885900,53300,53400,53500,53200,634313
|
|
20241209,150200,1203578679100,53500,53500,53500,53400,22446
|
|
20241209,150100,1202379708400,53500,53400,53500,53400,35887
|
|
20241209,150000,1200462726200,53400,53400,53500,53400,106396
|
|
20241209,145900,1194780659100,53400,53500,53600,53400,86365
|
|
20241209,145800,1190160813700,53600,53400,53600,53400,102049
|
|
20241209,145700,1184700926800,53500,53400,53500,53400,31205
|
|
20241209,145600,1183031909600,53500,53500,53500,53400,25192
|
|
20241209,145500,1181686092700,53500,53500,53600,53400,83215
|
|
20241209,145400,1177235094300,53500,53400,53600,53400,181801
|
|
20241209,145300,1167508902800,53500,53400,53500,53400,17392
|
|
20241209,145200,1166578803700,53400,53400,53500,53400,12687
|
|
20241209,145100,1165900524900,53500,53400,53500,53400,50775
|
|
20241209,145000,1163185854100,53400,53500,53500,53400,81094
|
|
20241209,144900,1158847934300,53500,53400,53500,53400,25370
|
|
20241209,144800,1157492778700,53400,53400,53500,53400,11721
|
|
20241209,144700,1156866463000,53500,53400,53500,53400,8047
|
|
20241209,144600,1156436316100,53400,53400,53500,53400,11924
|
|
20241209,144500,1155799171100,53500,53400,53500,53400,11312
|
|
20241209,144400,1155194335700,53400,53400,53500,53400,17968
|
|
20241209,144300,1154233779400,53500,53500,53600,53400,122336
|
|
20241209,144200,1147689785700,53600,53500,53600,53500,40065
|
|
20241209,144100,1145544631400,53600,53500,53600,53500,45420
|
|
20241209,144000,1143113529700,53600,53500,53600,53400,279300
|
|
20241209,143900,1128170775700,53500,53500,53500,53400,67784
|
|
20241209,143800,1124544988700,53400,53500,53500,53400,12561
|
|
20241209,143700,1123873613400,53400,53500,53500,53400,29799
|
|
20241209,143600,1122279849200,53400,53400,53500,53400,9551
|
|
20241209,143500,1121769487000,53500,53500,53500,53400,18770
|
|
20241209,143400,1120765647600,53500,53500,53500,53400,63726
|
|
20241209,143300,1117356702200,53500,53400,53500,53400,13658
|
|
20241209,143200,1116626804400,53400,53400,53500,53400,28609
|
|
20241209,143100,1115098690800,53400,53500,53500,53400,28982
|
|
20241209,143000,1113549466300,53500,53400,53500,53400,47992
|
|
20241209,142900,1110984747100,53400,53500,53500,53400,9305
|
|
20241209,142800,1110487461400,53400,53400,53500,53400,17308
|
|
20241209,142700,1109562087200,53400,53600,53600,53400,47135
|
|
20241209,142600,1107040521900,53500,53400,53600,53400,92042
|
|
20241209,142500,1102116670600,53400,53500,53500,53400,30608
|
|
20241209,142400,1100479506000,53500,53500,53600,53400,162158
|
|
20241209,142300,1091804357900,53400,53500,53500,53400,24395
|
|
20241209,142200,1090500401200,53400,53600,53600,53400,18349
|
|
20241209,142100,1089518817300,53600,53600,53600,53500,146133
|
|
20241209,142000,1081699738700,53600,53600,53600,53500,71058
|
|
20241209,141900,1077897380700,53500,53700,53700,53500,251613
|
|
20241209,141800,1064416544300,53600,53600,53700,53600,48476
|
|
20241209,141700,1061817855500,53600,53700,53700,53600,10824
|
|
20241209,141600,1061237109300,53600,53600,53700,53600,27723
|
|
20241209,141500,1059749367800,53600,53600,53700,53600,25797
|
|
20241209,141400,1058366097200,53700,53600,53700,53600,19125
|
|
20241209,141300,1057339875900,53600,53600,53700,53600,14713
|
|
20241209,141200,1056550972700,53700,53700,53700,53600,16649
|
|
20241209,141100,1055657571500,53600,53700,53700,53600,10359
|
|
20241209,141000,1055101986500,53700,53700,53700,53600,8544
|
|
20241209,140900,1054643535300,53600,53700,53700,53600,22937
|
|
20241209,140800,1053412965500,53700,53600,53700,53600,19901
|
|
20241209,140700,1052345907900,53700,53700,53700,53600,34218
|
|
20241209,140600,1050510853300,53700,53600,53700,53600,11405
|
|
20241209,140500,1049899202800,53700,53700,53700,53600,27795
|
|
20241209,140400,1048408030700,53600,53500,53700,53500,61229
|
|
20241209,140300,1045126974300,53600,53600,53600,53500,43202
|
|
20241209,140200,1042811584200,53500,53600,53600,53500,68242
|
|
20241209,140100,1039154093300,53600,53500,53600,53500,9392
|
|
20241209,140000,1038650980800,53500,53500,53600,53500,29533
|
|
20241209,135900,1037068611200,53500,53600,53600,53500,9630
|
|
20241209,135800,1036552950900,53500,53500,53600,53500,18094
|
|
20241209,135700,1035583740500,53500,53600,53600,53500,8613
|
|
20241209,135600,1035122510000,53500,53500,53600,53500,33775
|
|
20241209,135500,1033313219700,53600,53600,53700,53500,64855
|
|
20241209,135400,1029835882500,53700,53500,53700,53500,83133
|
|
20241209,135300,1025379669100,53600,53600,53700,53500,207080
|
|
20241209,135200,1014280515200,53500,53600,53600,53500,9839
|
|
20241209,135100,1013753685300,53600,53500,53600,53500,33025
|
|
20241209,135000,1011985007000,53600,53600,53600,53500,9172
|
|
20241209,134900,1011493995200,53600,53600,53600,53500,45825
|
|
20241209,134800,1009040972700,53600,53600,53600,53500,21738
|
|
20241209,134700,1007876833800,53600,53500,53600,53500,26007
|
|
20241209,134600,1006484807600,53500,53600,53600,53500,51963
|
|
20241209,134500,1003704186300,53600,53700,53700,53500,194509
|
|
20241209,134400,993279036300,53700,53700,53700,53600,23820
|
|
20241209,134300,992001815900,53600,53700,53800,53600,246512
|
|
20241209,134200,978765893900,53800,53700,53800,53700,18089
|
|
20241209,134100,977793476700,53700,53800,53800,53700,9271
|
|
20241209,134000,977295290700,53800,53700,53800,53700,6914
|
|
20241209,133900,976923773300,53800,53800,53800,53700,8382
|
|
20241209,133800,976473293500,53800,53700,53800,53700,11026
|
|
20241209,133700,975880713100,53700,53700,53800,53700,27516
|
|
20241209,133600,974401400400,53700,53800,53800,53700,10557
|
|
20241209,133500,973834167200,53700,53800,53800,53700,15359
|
|
20241209,133400,973008177700,53800,53800,53800,53700,15128
|
|
20241209,133300,972194519900,53700,53700,53800,53700,39545
|
|
20241209,133200,970069824200,53700,53800,53900,53700,54349
|
|
20241209,133100,967146079000,53800,53900,53900,53800,10887
|
|
20241209,133000,966560177000,53800,53900,53900,53800,37365
|
|
20241209,132900,964548982800,53800,53800,53900,53800,9039
|
|
20241209,132800,964062515600,53900,53900,53900,53800,12369
|
|
20241209,132700,963396193600,53900,53800,53900,53800,6662
|
|
20241209,132600,963037545200,53800,53800,53900,53800,24169
|
|
20241209,132500,961736417200,53800,53800,53900,53800,54819
|
|
20241209,132400,958786309400,53800,53900,53900,53800,10913
|
|
20241209,132300,958198977500,53900,53900,53900,53800,9486
|
|
20241209,132200,957688458000,53800,53800,53900,53800,14571
|
|
20241209,132100,956904375200,53900,53800,53900,53700,39230
|
|
20241209,132000,954793726700,53800,53900,53900,53800,5069
|
|
20241209,131900,954520752700,53900,53800,53900,53800,16933
|
|
20241209,131800,953608826100,53900,53700,53900,53700,32052
|
|
20241209,131700,951884815500,53700,53900,53900,53700,91808
|
|
20241209,131600,946945525500,53900,53800,53900,53800,9904
|
|
20241209,131500,946412424000,53800,53800,53900,53800,14689
|
|
20241209,131400,945621887400,53900,53800,53900,53800,14151
|
|
20241209,131300,944859650300,53800,53800,53900,53700,11141
|
|
20241209,131200,944260087800,53700,53800,53900,53700,81975
|
|
20241209,131100,939850147700,53800,53800,53800,53700,30203
|
|
20241209,131000,938225608400,53700,53700,53800,53700,11248
|
|
20241209,130900,937621281200,53800,53700,53800,53700,43312
|
|
20241209,130800,935294453400,53800,53700,53800,53700,10376
|
|
20241209,130700,934736946800,53800,53700,53900,53700,193612
|
|
20241209,130600,924319902000,53800,53700,53900,53700,167360
|
|
20241209,130500,915316449000,53700,53700,53800,53700,16756
|
|
20241209,130400,914415648500,53700,53800,53800,53700,17911
|
|
20241209,130300,913452862800,53800,53700,53800,53700,6169
|
|
20241209,130200,913121402800,53700,53800,53800,53700,6205
|
|
20241209,130100,912788053100,53800,53800,53800,53700,10182
|
|
20241209,130000,912240946300,53800,53700,53800,53700,23904
|
|
20241209,125900,910955641700,53700,53800,53800,53700,7154
|
|
20241209,125800,910570985300,53700,53700,53800,53700,28507
|
|
20241209,125700,909037792100,53800,53700,53800,53700,10627
|
|
20241209,125600,908466357200,53800,53700,53800,53700,23446
|
|
20241209,125500,907205328100,53800,53800,53800,53700,22198
|
|
20241209,125400,906011636100,53700,53800,53800,53700,8308
|
|
20241209,125300,905564913400,53700,53800,53800,53700,10010
|
|
20241209,125200,905026640200,53800,53800,53800,53700,5627
|
|
20241209,125100,904724197200,53700,53700,53800,53700,6709
|
|
20241209,125000,904363599600,53700,53800,53800,53700,4691
|
|
20241209,124900,904111509300,53800,53800,53800,53700,14401
|
|
20241209,124800,903337160500,53800,53700,53800,53700,11554
|
|
20241209,124700,902715832200,53700,53700,53800,53700,11514
|
|
20241209,124600,902097257200,53800,53800,53800,53700,12968
|
|
20241209,124500,901399920500,53700,53700,53800,53700,9684
|
|
20241209,124400,900879201300,53700,53800,53800,53700,5008
|
|
20241209,124300,900610031200,53800,53800,53800,53700,10676
|
|
20241209,124200,900036539600,53700,53900,53900,53700,100057
|
|
20241209,124100,894653467700,53800,53800,53900,53800,140409
|
|
20241209,124000,887097782600,53800,53700,53800,53700,16705
|
|
20241209,123900,886199225000,53800,53800,53800,53700,12754
|
|
20241209,123800,885513126800,53800,53800,53800,53700,11293
|
|
20241209,123700,884905839300,53700,53800,53800,53700,21562
|
|
20241209,123600,883745995800,53700,53800,53800,53700,51480
|
|
20241209,123500,880976557900,53700,53700,53800,53700,13574
|
|
20241209,123400,880246685600,53800,53800,53800,53700,13697
|
|
20241209,123300,879510215600,53800,53700,53800,53700,7590
|
|
20241209,123200,879102156900,53700,53700,53800,53700,10900
|
|
20241209,123100,878516258100,53700,53800,53800,53700,7047
|
|
20241209,123000,878137245900,53700,53800,53800,53700,47199
|
|
20241209,122900,875598411200,53800,53800,53800,53700,8720
|
|
20241209,122800,875129789400,53700,53600,53800,53600,28249
|
|
20241209,122700,873612093800,53600,53600,53700,53600,14509
|
|
20241209,122600,872833317300,53700,53700,53700,53600,13278
|
|
20241209,122500,872120449200,53700,53600,53800,53600,55151
|
|
20241209,122400,869159082700,53600,53800,53800,53600,107506
|
|
20241209,122300,863386118300,53700,53700,53800,53700,28035
|
|
20241209,122200,861879746700,53700,53800,53800,53700,7992
|
|
20241209,122100,861450367200,53700,53800,53900,53700,131480
|
|
20241209,122000,854377198400,53800,53800,53900,53800,45908
|
|
20241209,121900,851906354700,53800,53800,53900,53800,6796
|
|
20241209,121800,851540401600,53800,53900,53900,53800,41694
|
|
20241209,121700,849295917900,53800,53800,53900,53800,8019
|
|
20241209,121600,848864149400,53800,53900,53900,53800,13170
|
|
20241209,121500,848154669600,53800,53900,53900,53800,9914
|
|
20241209,121400,847620874300,53800,53800,53900,53800,11674
|
|
20241209,121300,846991850100,53900,53900,53900,53800,35036
|
|
20241209,121200,845105284600,53900,53900,53900,53800,13696
|
|
20241209,121100,844368249900,53900,53900,53900,53800,20262
|
|
20241209,121000,843276498400,53900,53900,53900,53800,3403
|
|
20241209,120900,843093190900,53900,53800,53900,53800,13982
|
|
20241209,120800,842340073000,53900,53900,53900,53800,9092
|
|
20241209,120700,841850700900,53800,53900,53900,53800,51688
|
|
20241209,120600,839069690300,53900,53800,53900,53800,6154
|
|
20241209,120500,838738333100,53900,53800,53900,53700,30091
|
|
20241209,120400,837119381900,53800,53800,53800,53700,28655
|
|
20241209,120300,835578032100,53800,53800,53800,53700,42438
|
|
20241209,120200,833295388200,53700,53700,53800,53700,14125
|
|
20241209,120100,832535962400,53700,53800,53800,53700,34179
|
|
20241209,120000,830698215900,53700,53800,53800,53700,8659
|
|
20241209,115900,830232784500,53800,53700,53800,53700,5467
|
|
20241209,115800,829938873700,53800,53700,53800,53700,7862
|
|
20241209,115700,829516328000,53800,53800,53800,53700,13418
|
|
20241209,115600,828794812400,53700,53700,53800,53700,5190
|
|
20241209,115500,828515870100,53800,53700,53800,53700,17803
|
|
20241209,115400,827558260100,53800,53700,53800,53600,22883
|
|
20241209,115300,826329247000,53700,53600,53700,53600,119149
|
|
20241209,115200,819931297600,53700,53600,53700,53600,10312
|
|
20241209,115100,819378411000,53600,53600,53700,53600,17354
|
|
20241209,115000,818448054200,53600,53700,53700,53600,88037
|
|
20241209,114900,813728713300,53700,53700,53700,53600,8191
|
|
20241209,114800,813289403800,53600,53700,53800,53600,71343
|
|
20241209,114700,809458355900,53800,53800,53800,53700,7633
|
|
20241209,114600,809048220200,53700,53700,53800,53700,25510
|
|
20241209,114500,807677487500,53800,53700,53800,53600,190005
|
|
20241209,114400,797474080500,53700,53700,53800,53600,92806
|
|
20241209,114300,792490441300,53700,53600,53700,53600,25670
|
|
20241209,114200,791112923600,53600,53700,53700,53600,18656
|
|
20241209,114100,790112554800,53700,53700,53800,53600,143245
|
|
20241209,114000,782421173100,53700,53700,53800,53700,15003
|
|
20241209,113900,781615299700,53700,53800,53800,53700,15741
|
|
20241209,113800,780769790100,53700,53800,53800,53700,21674
|
|
20241209,113700,779604832400,53800,53800,53800,53700,10605
|
|
20241209,113600,779035161600,53800,53800,53800,53700,25553
|
|
20241209,113500,777662697600,53800,53800,53900,53600,498673
|
|
20241209,113400,750873083400,53800,54000,54000,53800,253382
|
|
20241209,113300,737217855900,54000,53900,54000,53900,8555
|
|
20241209,113200,736756271000,53900,53900,54000,53900,26708
|
|
20241209,113100,735315508000,53900,53900,54000,53900,36607
|
|
20241209,113000,733340431100,53900,54000,54000,53900,20386
|
|
20241209,112900,732240701900,53900,53900,54000,53900,21505
|
|
20241209,112800,731080424900,54000,53900,54000,53900,25741
|
|
20241209,112700,729692534000,53900,53900,54000,53900,6586
|
|
20241209,112600,729337379400,54000,53900,54000,53900,20107
|
|
20241209,112500,728253175000,53900,53900,54000,53900,10869
|
|
20241209,112400,727666879200,53900,54000,54000,53900,8936
|
|
20241209,112300,727184889800,54000,54200,54200,53900,434055
|
|
20241209,112200,703720077700,54200,54200,54200,54100,17731
|
|
20241209,112100,702759411100,54100,54200,54200,54100,18239
|
|
20241209,112000,701772383100,54100,54200,54200,54100,17213
|
|
20241209,111900,700840132300,54200,54100,54200,54100,5335
|
|
20241209,111800,700551164800,54100,54100,54300,54100,185675
|
|
20241209,111700,690488331400,54100,54100,54200,54100,68581
|
|
20241209,111600,686772911500,54200,54100,54200,54100,19484
|
|
20241209,111500,685718332600,54100,54200,54200,54100,38690
|
|
20241209,111400,683622781800,54200,54100,54200,54100,19636
|
|
20241209,111300,682559966500,54200,54200,54200,54100,28074
|
|
20241209,111200,681039484000,54200,54200,54200,54100,14652
|
|
20241209,111100,680246198500,54200,54100,54200,54100,12343
|
|
20241209,111000,679578170300,54100,54200,54200,54100,16631
|
|
20241209,110900,678677277400,54100,54100,54200,54100,10435
|
|
20241209,110800,678112439200,54100,54200,54200,54100,16957
|
|
20241209,110700,677193941000,54100,54200,54200,54100,10151
|
|
20241209,110600,676644301800,54200,54100,54200,54100,31897
|
|
20241209,110500,674916390600,54200,54200,54200,54100,10187
|
|
20241209,110400,674364581000,54100,54200,54200,54100,11605
|
|
20241209,110300,673736257400,54200,54200,54200,54100,9359
|
|
20241209,110200,673229501700,54200,54100,54200,54100,11414
|
|
20241209,110100,672611449600,54100,54200,54200,54100,18341
|
|
20241209,110000,671618496900,54200,54200,54200,54100,30680
|
|
20241209,105900,669955986600,54100,54100,54200,54100,21313
|
|
20241209,105800,668801745500,54200,54100,54200,54100,13032
|
|
20241209,105700,668096165500,54200,54100,54200,54100,46393
|
|
20241209,105600,665585246000,54200,54100,54200,54100,24555
|
|
20241209,105500,664255269900,54200,54100,54200,54100,9881
|
|
20241209,105400,663720179800,54100,54200,54200,54100,41042
|
|
20241209,105300,661498332800,54200,54100,54200,54100,8805
|
|
20241209,105200,661021566300,54200,54100,54200,54100,16555
|
|
20241209,105100,660124759000,54200,54200,54200,54100,9244
|
|
20241209,105000,659624285700,54200,54200,54300,54100,110029
|
|
20241209,104900,653661530900,54100,54200,54300,54100,130874
|
|
20241209,104800,646568807800,54300,54200,54300,54200,10162
|
|
20241209,104700,646017867400,54200,54400,54400,54200,138690
|
|
20241209,104600,638486990200,54400,54300,54400,54300,17521
|
|
20241209,104500,637535318700,54300,54300,54400,54300,6178
|
|
20241209,104400,637199619600,54300,54400,54500,54300,108231
|
|
20241209,104300,631311508700,54500,54300,54500,54300,104021
|
|
20241209,104200,625652686400,54300,54300,54400,54300,44764
|
|
20241209,104100,623217864000,54300,54500,54500,54300,10168
|
|
20241209,104000,622664950100,54400,54500,54500,54400,80976
|
|
20241209,103900,618259232200,54400,54600,54600,54400,123889
|
|
20241209,103800,611507178600,54500,54600,54600,54500,42253
|
|
20241209,103700,609202219500,54500,54600,54600,54500,13408
|
|
20241209,103600,608470762500,54600,54600,54600,54500,72696
|
|
20241209,103500,604503149000,54600,54600,54600,54500,32088
|
|
20241209,103400,602752290500,54600,54600,54600,54500,13061
|
|
20241209,103300,602039308500,54600,54600,54600,54500,32194
|
|
20241209,103200,600283271600,54500,54500,54600,54500,10681
|
|
20241209,103100,599700647300,54500,54400,54600,54400,134808
|
|
20241209,103000,592353613600,54500,54500,54500,54400,15779
|
|
20241209,102900,591494386200,54500,54500,54500,54400,22260
|
|
20241209,102800,590282041300,54500,54400,54500,54400,19715
|
|
20241209,102700,589208823700,54400,54500,54500,54400,27827
|
|
20241209,102600,587692668600,54500,54500,54500,54400,15932
|
|
20241209,102500,586824548200,54500,54500,54600,54400,236740
|
|
20241209,102400,573920303400,54400,54400,54500,54300,162326
|
|
20241209,102300,565089023700,54300,54400,54400,54300,10974
|
|
20241209,102200,564492515000,54400,54400,54400,54300,31306
|
|
20241209,102100,562790973200,54400,54400,54400,54300,22768
|
|
20241209,102000,561552858200,54300,54300,54400,54200,66902
|
|
20241209,101900,557918673600,54300,54300,54400,54200,35686
|
|
20241209,101800,555980900100,54300,54300,54400,54200,104050
|
|
20241209,101700,550330304500,54300,54400,54400,54300,15825
|
|
20241209,101600,549470535000,54300,54400,54500,54300,79468
|
|
20241209,101500,545147252900,54400,54300,54500,54300,46994
|
|
20241209,101400,542590005100,54300,54500,54500,54300,116311
|
|
20241209,101300,536260517700,54500,54500,54500,54400,40570
|
|
20241209,101200,534052308000,54400,54500,54500,54400,65082
|
|
20241209,101100,530508895300,54500,54500,54500,54400,13750
|
|
20241209,101000,529759923100,54400,54400,54500,54300,106131
|
|
20241209,100900,523986426000,54400,54300,54400,54300,24034
|
|
20241209,100800,522679818100,54300,54500,54500,54300,142945
|
|
20241209,100700,514903305900,54500,54400,54500,54400,99881
|
|
20241209,100600,509461148700,54500,54300,54500,54300,110304
|
|
20241209,100500,503460120000,54400,54300,54400,54300,38749
|
|
20241209,100400,501354433800,54400,54400,54400,54300,26283
|
|
20241209,100300,499925424600,54400,54400,54400,54300,34366
|
|
20241209,100200,498056809900,54400,54300,54400,54200,63507
|
|
20241209,100100,494607201500,54200,54300,54300,54200,78633
|
|
20241209,100000,490338264100,54300,54300,54300,54200,44225
|
|
20241209,095900,487937505600,54300,54400,54400,54200,108052
|
|
20241209,095800,482069142300,54300,54400,54400,54300,197991
|
|
20241209,095700,471299028100,54300,54400,54400,54300,48161
|
|
20241209,095600,468679887900,54300,54100,54400,54100,272605
|
|
20241209,095500,453891008000,54200,54000,54200,53900,242338
|
|
20241209,095400,440793881000,54000,54000,54000,53900,24899
|
|
20241209,095300,439449618100,53900,54000,54000,53800,161286
|
|
20241209,095200,430754965600,54000,54000,54000,53900,29044
|
|
20241209,095100,429187204400,54000,54000,54000,53900,40201
|
|
20241209,095000,427016741400,54000,54000,54000,53900,32723
|
|
20241209,094900,425250464100,53900,54000,54000,53900,97092
|
|
20241209,094800,420015271900,54000,53900,54000,53800,91022
|
|
20241209,094700,415108176400,53900,53800,54000,53800,254243
|
|
20241209,094600,401403711000,53900,53800,53900,53700,200054
|
|
20241209,094500,390637516800,53800,53800,53800,53700,28361
|
|
20241209,094400,389112709100,53800,53800,53800,53700,26639
|
|
20241209,094300,387679910600,53800,53800,53800,53700,25988
|
|
20241209,094200,386282942200,53700,53800,53800,53700,45279
|
|
20241209,094100,383848341700,53800,53700,53800,53700,26760
|
|
20241209,094000,382409196900,53800,53800,53800,53700,29890
|
|
20241209,093900,380801612100,53800,53700,53800,53600,29422
|
|
20241209,093800,379220582900,53700,53700,53800,53600,72000
|
|
20241209,093700,375352871800,53800,53700,53800,53600,112037
|
|
20241209,093600,369336428100,53600,53600,53700,53600,19106
|
|
20241209,093500,368311128500,53700,53600,53700,53500,105196
|
|
20241209,093400,362667899900,53700,53700,53700,53600,45888
|
|
20241209,093300,360206872200,53600,53800,53800,53600,90281
|
|
20241209,093200,355359262400,53700,53600,53800,53500,199775
|
|
20241209,093100,344645932900,53500,53600,53600,53500,15782
|
|
20241209,093000,343800792100,53600,53400,53600,53400,79944
|
|
20241209,092900,339523380300,53500,53600,53600,53400,146374
|
|
20241209,092800,331691485200,53500,53500,53600,53500,76974
|
|
20241209,092700,327572424500,53500,53400,53600,53400,163290
|
|
20241209,092600,318837261100,53400,53400,53500,53400,41104
|
|
20241209,092500,316640318800,53500,53600,53600,53400,97725
|
|
20241209,092400,311411528600,53600,53600,53700,53500,95127
|
|
20241209,092300,306317389600,53600,53600,53700,53500,173568
|
|
20241209,092200,297016978400,53600,53500,53600,53500,71736
|
|
20241209,092100,293177461400,53600,53500,53600,53500,58495
|
|
20241209,092000,290045568300,53500,53500,53600,53500,38354
|
|
20241209,091900,287991809200,53500,53500,53600,53400,154637
|
|
20241209,091800,279719291700,53500,53500,53500,53400,58157
|
|
20241209,091700,276610117900,53500,53600,53700,53400,168729
|
|
20241209,091600,267580191400,53600,53700,53700,53500,217514
|
|
20241209,091500,255926494500,53700,53600,53700,53500,69940
|
|
20241209,091400,252177366500,53600,53500,53700,53500,183097
|
|
20241209,091300,242370863800,53600,53800,53800,53500,300291
|
|
20241209,091200,226259623300,53800,53700,53800,53600,173346
|
|
20241209,091100,216943751800,53700,53500,53700,53500,85567
|
|
20241209,091000,212358168200,53500,53900,53900,53500,353090
|
|
20241209,090900,193415476300,53800,53800,53900,53700,125892
|
|
20241209,090800,186643058600,53800,53700,53900,53600,208704
|
|
20241209,090700,175422742200,53700,53400,53700,53400,228403
|
|
20241209,090600,163199471500,53500,53500,53500,53300,317813
|
|
20241209,090500,146225588600,53500,53600,53800,53400,189899
|
|
20241209,090400,136049668400,53600,53600,53700,53400,508882
|
|
20241209,090300,108795752300,53700,53700,53700,53600,126340
|
|
20241209,090200,102021201400,53600,53800,53800,53600,166872
|
|
20241209,090100,93062918800,53800,53500,53900,53400,553342
|
|
20241209,090000,63359336300,53400,53500,53700,53400,1182910
|