589 lines
34 KiB
CSV
589 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,184600,1786555036600,55900,55900,55900,55900,8471753
|
|
20241212,184500,1786555036600,55900,55900,55900,55900,0
|
|
20241212,184400,1786555036600,55900,55900,55900,55900,0
|
|
20241212,184300,1786555036600,55900,55900,55900,55900,0
|
|
20241212,184200,1786555036600,55900,55900,55900,55900,0
|
|
20241212,184100,1786555036600,55900,55900,55900,55900,0
|
|
20241212,184000,1786555036600,55900,55900,55900,55900,0
|
|
20241212,183900,1786555036600,55900,55900,55900,55900,0
|
|
20241212,183800,1786555036600,55900,55900,55900,55900,0
|
|
20241212,183700,1786555036600,55900,55900,55900,55900,0
|
|
20241212,183600,1786555036600,55900,55900,55900,55900,0
|
|
20241212,183500,1786555036600,55900,55900,55900,55900,0
|
|
20241212,183400,1786555036600,55900,55900,55900,55900,0
|
|
20241212,183300,1786555036600,55900,55900,55900,55900,0
|
|
20241212,183200,1786555036600,55900,55900,55900,55900,0
|
|
20241212,183100,1786555036600,55900,55900,55900,55900,0
|
|
20241212,183000,1786555036600,55900,55900,55900,55900,0
|
|
20241212,182900,1786555036600,55900,55900,55900,55900,0
|
|
20241212,182800,1786555036600,55900,55900,55900,55900,0
|
|
20241212,182700,1786555036600,55900,55900,55900,55900,0
|
|
20241212,182600,1786555036600,55900,55900,55900,55900,0
|
|
20241212,182500,1786555036600,55900,55900,55900,55900,0
|
|
20241212,182400,1786555036600,55900,55900,55900,55900,0
|
|
20241212,182300,1786555036600,55900,55900,55900,55900,0
|
|
20241212,182200,1786555036600,55900,55900,55900,55900,0
|
|
20241212,182100,1786555036600,55900,55900,55900,55900,0
|
|
20241212,182000,1786555036600,55900,55900,55900,55900,0
|
|
20241212,181900,1786555036600,55900,55900,55900,55900,0
|
|
20241212,181800,1786555036600,55900,55900,55900,55900,0
|
|
20241212,181700,1786555036600,55900,55900,55900,55900,0
|
|
20241212,181600,1786555036600,55900,55900,55900,55900,8471753
|
|
20241212,181500,1786555036600,55900,55900,55900,55900,0
|
|
20241212,181400,1786555036600,55900,55900,55900,55900,0
|
|
20241212,181300,1786555036600,55900,55900,55900,55900,0
|
|
20241212,181200,1786555036600,55900,55900,55900,55900,0
|
|
20241212,181100,1786555036600,55900,55900,55900,55900,0
|
|
20241212,181000,1786555036600,55900,55900,55900,55900,0
|
|
20241212,180900,1786555036600,55900,55900,55900,55900,0
|
|
20241212,180800,1786555036600,55900,55900,55900,55900,0
|
|
20241212,180700,1786555036600,55900,55900,55900,55900,0
|
|
20241212,180600,1786555036600,55900,55900,55900,55900,0
|
|
20241212,180500,1786555036600,55900,55900,55900,55900,0
|
|
20241212,180400,1786555036600,55900,55900,55900,55900,0
|
|
20241212,180300,1786555036600,55900,55900,55900,55900,0
|
|
20241212,180200,1786555036600,55900,55900,55900,55900,0
|
|
20241212,180100,1786555036600,55900,55900,55900,55900,0
|
|
20241212,180000,1786555036600,55900,55900,55900,55900,0
|
|
20241212,175900,1786555036600,55900,55900,55900,55900,0
|
|
20241212,175800,1786555036600,55900,55900,55900,55900,0
|
|
20241212,175700,1786555036600,55900,55900,55900,55900,0
|
|
20241212,175600,1786555036600,55900,55900,55900,55900,0
|
|
20241212,175500,1786555036600,55900,55900,55900,55900,0
|
|
20241212,175400,1786555036600,55900,55900,55900,55900,0
|
|
20241212,175300,1786555036600,55900,55900,55900,55900,0
|
|
20241212,175200,1786555036600,55900,55900,55900,55900,0
|
|
20241212,175100,1786555036600,55900,55900,55900,55900,0
|
|
20241212,175000,1786555036600,55900,55900,55900,55900,0
|
|
20241212,174900,1786555036600,55900,55900,55900,55900,0
|
|
20241212,174800,1786555036600,55900,55900,55900,55900,0
|
|
20241212,174700,1786555036600,55900,55900,55900,55900,0
|
|
20241212,174600,1786555036600,55900,55900,55900,55900,8471753
|
|
20241212,174500,1786555036600,55900,55900,55900,55900,0
|
|
20241212,174400,1786555036600,55900,55900,55900,55900,0
|
|
20241212,174300,1786555036600,55900,55900,55900,55900,0
|
|
20241212,174200,1786555036600,55900,55900,55900,55900,0
|
|
20241212,174100,1786555036600,55900,55900,55900,55900,0
|
|
20241212,174000,1786555036600,55900,55900,55900,55900,0
|
|
20241212,173900,1786555036600,55900,55900,55900,55900,0
|
|
20241212,173800,1786555036600,55900,55900,55900,55900,0
|
|
20241212,173700,1786555036600,55900,55900,55900,55900,0
|
|
20241212,173600,1786555036600,55900,55900,55900,55900,0
|
|
20241212,173500,1786555036600,55900,55900,55900,55900,0
|
|
20241212,173400,1786555036600,55900,55900,55900,55900,0
|
|
20241212,173300,1786555036600,55900,55900,55900,55900,0
|
|
20241212,173200,1786555036600,55900,55900,55900,55900,0
|
|
20241212,173100,1786555036600,55900,55900,55900,55900,0
|
|
20241212,173000,1786555036600,55900,55900,55900,55900,0
|
|
20241212,172900,1786555036600,55900,55900,55900,55900,0
|
|
20241212,172800,1786555036600,55900,55900,55900,55900,0
|
|
20241212,172700,1786555036600,55900,55900,55900,55900,0
|
|
20241212,172600,1786555036600,55900,55900,55900,55900,0
|
|
20241212,172500,1786555036600,55900,55900,55900,55900,0
|
|
20241212,172400,1786555036600,55900,55900,55900,55900,0
|
|
20241212,172300,1786555036600,55900,55900,55900,55900,0
|
|
20241212,172200,1786555036600,55900,55900,55900,55900,0
|
|
20241212,172100,1786555036600,55900,55900,55900,55900,0
|
|
20241212,172000,1786555036600,55900,55900,55900,55900,0
|
|
20241212,171900,1786555036600,55900,55900,55900,55900,0
|
|
20241212,171800,1786555036600,55900,55900,55900,55900,0
|
|
20241212,171700,1786555036600,55900,55900,55900,55900,0
|
|
20241212,171600,1786555036600,55900,55900,55900,55900,8471753
|
|
20241212,171500,1786555036600,55900,55900,55900,55900,0
|
|
20241212,171400,1786555036600,55900,55900,55900,55900,0
|
|
20241212,171300,1786555036600,55900,55900,55900,55900,0
|
|
20241212,171200,1786555036600,55900,55900,55900,55900,0
|
|
20241212,171100,1786555036600,55900,55900,55900,55900,0
|
|
20241212,171000,1786555036600,55900,55900,55900,55900,0
|
|
20241212,170900,1786555036600,55900,55900,55900,55900,0
|
|
20241212,170800,1786555036600,55900,55900,55900,55900,0
|
|
20241212,170700,1786555036600,55900,55900,55900,55900,0
|
|
20241212,170600,1786555036600,55900,55900,55900,55900,0
|
|
20241212,170500,1786555036600,55900,55900,55900,55900,0
|
|
20241212,170400,1786555036600,55900,55900,55900,55900,0
|
|
20241212,170300,1786555036600,55900,55900,55900,55900,0
|
|
20241212,170200,1786555036600,55900,55900,55900,55900,0
|
|
20241212,170100,1786555036600,55900,55900,55900,55900,0
|
|
20241212,170000,1786555036600,55900,55900,55900,55900,0
|
|
20241212,165900,1786555036600,55900,55900,55900,55900,0
|
|
20241212,165800,1786555036600,55900,55900,55900,55900,0
|
|
20241212,165700,1786555036600,55900,55900,55900,55900,0
|
|
20241212,165600,1786555036600,55900,55900,55900,55900,0
|
|
20241212,165500,1786555036600,55900,55900,55900,55900,0
|
|
20241212,165400,1786555036600,55900,55900,55900,55900,0
|
|
20241212,165300,1786555036600,55900,55900,55900,55900,0
|
|
20241212,165200,1786555036600,55900,55900,55900,55900,0
|
|
20241212,165100,1786555036600,55900,55900,55900,55900,0
|
|
20241212,165000,1786555036600,55900,55900,55900,55900,0
|
|
20241212,164900,1786555036600,55900,55900,55900,55900,0
|
|
20241212,164800,1786555036600,55900,55900,55900,55900,0
|
|
20241212,164700,1786555036600,55900,55900,55900,55900,0
|
|
20241212,164600,1786555036600,55900,55900,55900,55900,8471753
|
|
20241212,164500,1786555036600,55900,55900,55900,55900,0
|
|
20241212,164400,1786555036600,55900,55900,55900,55900,0
|
|
20241212,164300,1786555036600,55900,55900,55900,55900,0
|
|
20241212,164200,1786555036600,55900,55900,55900,55900,0
|
|
20241212,164100,1786555036600,55900,55900,55900,55900,0
|
|
20241212,164000,1786555036600,55900,55900,55900,55900,0
|
|
20241212,163900,1786555036600,55900,55900,55900,55900,0
|
|
20241212,163800,1786555036600,55900,55900,55900,55900,0
|
|
20241212,163700,1786555036600,55900,55900,55900,55900,0
|
|
20241212,163600,1786555036600,55900,55900,55900,55900,0
|
|
20241212,163500,1786555036600,55900,55900,55900,55900,0
|
|
20241212,163400,1786555036600,55900,55900,55900,55900,0
|
|
20241212,163300,1786555036600,55900,55900,55900,55900,0
|
|
20241212,163200,1786555036600,55900,55900,55900,55900,0
|
|
20241212,163100,1786555036600,55900,55900,55900,55900,0
|
|
20241212,163000,1786555036600,55900,55900,55900,55900,0
|
|
20241212,162900,1786555036600,55900,55900,55900,55900,0
|
|
20241212,162800,1786555036600,55900,55900,55900,55900,0
|
|
20241212,162700,1786555036600,55900,55900,55900,55900,0
|
|
20241212,162600,1786555036600,55900,55900,55900,55900,0
|
|
20241212,162500,1786555036600,55900,55900,55900,55900,0
|
|
20241212,162400,1786555036600,55900,55900,55900,55900,0
|
|
20241212,162300,1786555036600,55900,55900,55900,55900,0
|
|
20241212,162200,1786555036600,55900,55900,55900,55900,0
|
|
20241212,162100,1786555036600,55900,55900,55900,55900,0
|
|
20241212,162000,1786555036600,55900,55900,55900,55900,0
|
|
20241212,161900,1786555036600,55900,55900,55900,55900,0
|
|
20241212,161800,1786555036600,55900,55900,55900,55900,0
|
|
20241212,161700,1786555036600,55900,55900,55900,55900,0
|
|
20241212,161600,1786555036600,55900,55900,55900,55900,8471753
|
|
20241212,161500,1786555036600,55900,55900,55900,55900,0
|
|
20241212,161400,1786555036600,55900,55900,55900,55900,0
|
|
20241212,161300,1786555036600,55900,55900,55900,55900,0
|
|
20241212,161200,1786555036600,55900,55900,55900,55900,0
|
|
20241212,161100,1786555036600,55900,55900,55900,55900,0
|
|
20241212,161000,1786555036600,55900,55900,55900,55900,0
|
|
20241212,160900,1786555036600,55900,55900,55900,55900,0
|
|
20241212,160800,1786555036600,55900,55900,55900,55900,0
|
|
20241212,160700,1786555036600,55900,55900,55900,55900,0
|
|
20241212,160600,1786555036600,55900,55900,55900,55900,0
|
|
20241212,160500,1786555036600,55900,55900,55900,55900,0
|
|
20241212,160400,1786555036600,55900,55900,55900,55900,0
|
|
20241212,160300,1786555036600,55900,55900,55900,55900,0
|
|
20241212,160200,1786555036600,55900,55900,55900,55900,0
|
|
20241212,160100,1786555036600,55900,55900,55900,55900,0
|
|
20241212,160000,1786555036600,55900,55900,55900,55900,0
|
|
20241212,155900,1786555036600,55900,55900,55900,55900,0
|
|
20241212,155800,1786555036600,55900,55900,55900,55900,0
|
|
20241212,155700,1786555036600,55900,55900,55900,55900,0
|
|
20241212,155600,1786555036600,55900,55900,55900,55900,0
|
|
20241212,155500,1786555036600,55900,55900,55900,55900,0
|
|
20241212,155400,1786555036600,55900,55900,55900,55900,0
|
|
20241212,155300,1786555036600,55900,55900,55900,55900,0
|
|
20241212,155200,1786555036600,55900,55900,55900,55900,0
|
|
20241212,155100,1786555036600,55900,55900,55900,55900,0
|
|
20241212,155000,1786555036600,55900,55900,55900,55900,0
|
|
20241212,154900,1786555036600,55900,55900,55900,55900,0
|
|
20241212,154800,1786555036600,55900,55900,55900,55900,0
|
|
20241212,154700,1786555036600,55900,55900,55900,55900,0
|
|
20241212,154600,1786555036600,55900,55900,55900,55900,8471753
|
|
20241212,154500,1786555036600,55900,55900,55900,55900,0
|
|
20241212,154400,1786555036600,55900,55900,55900,55900,0
|
|
20241212,154300,1786555036600,55900,55900,55900,55900,0
|
|
20241212,154200,1786555036600,55900,55900,55900,55900,0
|
|
20241212,154100,1786555036600,55900,55900,55900,55900,0
|
|
20241212,154000,1786555036600,55900,55900,55900,55900,0
|
|
20241212,153900,1786555036600,55900,55900,55900,55900,0
|
|
20241212,153800,1786555036600,55900,55900,55900,55900,0
|
|
20241212,153700,1786555036600,55900,55900,55900,55900,0
|
|
20241212,153600,1786555036600,55900,55900,55900,55900,0
|
|
20241212,153500,1786555036600,55900,55900,55900,55900,0
|
|
20241212,153400,1786555036600,55900,55900,55900,55900,0
|
|
20241212,153300,1786555036600,55900,55900,55900,55900,0
|
|
20241212,153200,1786555036600,55900,55900,55900,55900,0
|
|
20241212,153100,1786555036600,55900,55900,55900,55900,0
|
|
20241212,153000,1786555036600,55900,55900,55900,55900,8471753
|
|
20241212,152900,1312984043900,56200,56200,56200,56200,0
|
|
20241212,152800,1312984043900,56200,56200,56200,56200,0
|
|
20241212,152700,1312984043900,56200,56200,56200,56200,0
|
|
20241212,152600,1312984043900,56200,56200,56200,56200,0
|
|
20241212,152500,1312984043900,56200,56200,56200,56200,0
|
|
20241212,152400,1312984043900,56200,56200,56200,56200,0
|
|
20241212,152300,1312984043900,56200,56200,56200,56200,0
|
|
20241212,152200,1312984043900,56200,56200,56200,56200,0
|
|
20241212,152100,1312984043900,56200,56200,56200,56200,0
|
|
20241212,152000,1312984043900,56200,56200,56200,56200,0
|
|
20241212,151900,1312984043900,56200,56200,56300,56200,56922
|
|
20241212,151800,1309781270500,56200,56200,56300,56200,23731
|
|
20241212,151700,1308446482300,56200,56200,56300,56200,58191
|
|
20241212,151600,1305173345900,56200,56200,56300,56100,156605
|
|
20241212,151500,1296374183300,56100,56200,56200,56100,43656
|
|
20241212,151400,1293921942700,56100,56100,56200,56100,32615
|
|
20241212,151300,1292090116700,56200,56100,56200,56100,32323
|
|
20241212,151200,1290274430200,56200,56200,56300,56100,61138
|
|
20241212,151100,1286838314800,56200,56100,56300,56100,177914
|
|
20241212,151000,1276838050700,56100,56100,56200,56100,56995
|
|
20241212,150900,1273636611100,56200,56200,56200,56100,98081
|
|
20241212,150800,1268132564300,56100,56200,56200,56100,61304
|
|
20241212,150700,1264689406200,56100,56200,56200,56100,32002
|
|
20241212,150600,1262891519900,56100,56100,56200,56000,164495
|
|
20241212,150500,1253663419700,56000,56100,56100,56000,36588
|
|
20241212,150400,1251613025700,56000,56100,56100,56000,32468
|
|
20241212,150300,1249792883100,56100,56100,56100,56000,83308
|
|
20241212,150200,1245122022800,56000,56100,56100,56000,45440
|
|
20241212,150100,1242574603000,56000,56000,56200,56000,167711
|
|
20241212,150000,1233166896300,56000,56000,56100,55900,234791
|
|
20241212,145900,1220017088800,55900,55900,56000,55900,52140
|
|
20241212,145800,1217100890600,56000,56000,56100,55900,169089
|
|
20241212,145700,1207634880000,56000,56200,56200,56000,300575
|
|
20241212,145600,1190772940700,56100,56100,56200,56100,46066
|
|
20241212,145500,1188187081600,56200,56200,56200,56100,37132
|
|
20241212,145400,1186101655700,56100,56200,56300,56100,76309
|
|
20241212,145300,1181814954900,56200,56200,56300,56100,193495
|
|
20241212,145200,1170940165000,56200,56300,56300,56200,46893
|
|
20241212,145100,1168303182300,56200,56200,56300,56100,216202
|
|
20241212,145000,1156151945100,56200,56300,56300,56200,37873
|
|
20241212,144900,1154021669900,56200,56300,56300,56200,64258
|
|
20241212,144800,1150405053100,56300,56200,56300,56200,33600
|
|
20241212,144700,1148514673000,56300,56200,56300,56200,34432
|
|
20241212,144600,1146578198900,56300,56200,56300,56200,32465
|
|
20241212,144500,1144751688400,56300,56300,56300,56200,31231
|
|
20241212,144400,1142994193900,56300,56100,56300,56100,112997
|
|
20241212,144300,1136643139500,56100,56100,56200,56100,67438
|
|
20241212,144200,1132856383600,56200,56300,56300,56100,200908
|
|
20241212,144100,1121564839700,56300,56300,56300,56200,32054
|
|
20241212,144000,1119761914500,56200,56400,56400,56200,69136
|
|
20241212,143900,1115870880600,56300,56200,56400,56200,283325
|
|
20241212,143800,1099921322100,56200,56300,56300,56200,50124
|
|
20241212,143700,1097102370700,56300,56500,56500,56200,324408
|
|
20241212,143600,1078820648700,56500,56500,56500,56400,48874
|
|
20241212,143500,1076061525900,56500,56500,56500,56400,34847
|
|
20241212,143400,1074093808300,56400,56500,56500,56400,34633
|
|
20241212,143300,1072138230000,56500,56400,56500,56400,35745
|
|
20241212,143200,1070119969700,56400,56400,56500,56300,211585
|
|
20241212,143100,1058187251200,56400,56300,56400,56300,41397
|
|
20241212,143000,1055853350400,56300,56300,56400,56200,108150
|
|
20241212,142900,1049763941400,56200,56200,56300,56200,49440
|
|
20241212,142800,1046982167200,56300,56300,56300,56200,40577
|
|
20241212,142700,1044699160600,56300,56500,56500,56200,243164
|
|
20241212,142600,1031000878000,56400,56500,56500,56400,80641
|
|
20241212,142500,1026446655600,56500,56500,56500,56300,158981
|
|
20241212,142400,1017476370100,56400,56400,56500,56300,220391
|
|
20241212,142300,1005047395000,56400,56200,56400,56200,226657
|
|
20241212,142200,992284043800,56300,56200,56300,56200,73083
|
|
20241212,142100,988170297900,56300,56300,56300,56200,53375
|
|
20241212,142000,985166049700,56200,56200,56300,56100,189631
|
|
20241212,141900,974508428200,56100,56100,56200,56000,173221
|
|
20241212,141800,964790509000,56000,56000,56100,56000,31705
|
|
20241212,141700,963012415700,56100,56000,56100,55900,80407
|
|
20241212,141600,958507965700,56000,55900,56000,55900,40072
|
|
20241212,141500,956264605600,55900,56100,56100,55900,195286
|
|
20241212,141400,945321057200,56100,56100,56100,56000,89528
|
|
20241212,141300,940299752000,56100,56000,56100,55900,250868
|
|
20241212,141200,926250070400,56000,56000,56000,55900,54062
|
|
20241212,141100,923223108400,56000,56000,56000,55900,31160
|
|
20241212,141000,921478762200,55900,55900,56000,55800,269013
|
|
20241212,140900,906438977100,55900,55900,55900,55800,43415
|
|
20241212,140800,904013062700,55900,55900,55900,55800,39739
|
|
20241212,140700,901792705400,55900,55900,55900,55800,53496
|
|
20241212,140600,898805561000,55900,55800,55900,55800,30251
|
|
20241212,140500,897115293100,55900,55800,55900,55800,27117
|
|
20241212,140400,895600373000,55900,55800,55900,55800,42160
|
|
20241212,140300,893245097400,55900,55900,55900,55800,33066
|
|
20241212,140200,891397279700,55900,55900,55900,55800,99461
|
|
20241212,140100,885837811400,55900,55600,55900,55600,121529
|
|
20241212,140000,879062248000,55700,55800,55800,55600,202685
|
|
20241212,135900,867771195200,55700,55800,55800,55700,146330
|
|
20241212,135800,859607220000,55700,55800,55800,55700,137159
|
|
20241212,135700,851956487400,55800,55800,55800,55600,113386
|
|
20241212,135600,845639167700,55700,55700,55800,55600,149196
|
|
20241212,135500,837329562700,55600,55700,55800,55600,262021
|
|
20241212,135400,822742591800,55600,55700,55700,55600,76912
|
|
20241212,135300,818459095300,55700,55600,55700,55500,58079
|
|
20241212,135200,815226200700,55600,55500,55700,55500,114817
|
|
20241212,135100,808840980400,55600,55500,55600,55400,98271
|
|
20241212,135000,803386344900,55400,55500,55600,55400,201457
|
|
20241212,134900,792206318600,55600,55700,55700,55500,152252
|
|
20241212,134800,783738365300,55600,55600,55700,55600,47503
|
|
20241212,134700,781093956500,55600,55600,55700,55500,176128
|
|
20241212,134600,771300205600,55600,55400,55600,55400,114027
|
|
20241212,134500,764967041300,55500,55400,55600,55300,335616
|
|
20241212,134400,746355277400,55500,55500,55500,55400,43890
|
|
20241212,134300,743920412600,55400,55300,55500,55300,124553
|
|
20241212,134200,737019294100,55300,55300,55400,55200,173330
|
|
20241212,134100,727433527200,55300,55200,55300,55100,44010
|
|
20241212,134000,725003885300,55200,55200,55200,55100,175685
|
|
20241212,133900,715306366100,55200,55200,55200,55100,190791
|
|
20241212,133800,704775991300,55100,55100,55200,55100,25533
|
|
20241212,133700,703366868800,55200,55000,55200,54900,320954
|
|
20241212,133600,685702175100,55000,55000,55000,54900,12721
|
|
20241212,133500,685002726500,54900,55000,55000,54900,12724
|
|
20241212,133400,684303143600,55000,54900,55000,54900,17305
|
|
20241212,133300,683351850200,54900,55000,55000,54900,14881
|
|
20241212,133200,682533631500,54900,54900,55000,54900,13525
|
|
20241212,133100,681789987200,55000,55000,55000,54900,19722
|
|
20241212,133000,680706124800,54900,55000,55000,54900,14811
|
|
20241212,132900,679891910000,54900,55000,55000,54900,32288
|
|
20241212,132800,678116269400,55000,55000,55100,54900,94842
|
|
20241212,132700,672898759900,55000,55000,55100,54900,244397
|
|
20241212,132600,659457078500,54900,54900,55000,54900,22999
|
|
20241212,132500,658192333500,54900,55000,55000,54900,19927
|
|
20241212,132400,657096653100,55000,55000,55000,54900,17336
|
|
20241212,132300,656143451600,55000,55000,55000,54900,23445
|
|
20241212,132200,654854200300,54900,55000,55000,54900,25974
|
|
20241212,132100,653425806800,55000,55000,55000,54900,23203
|
|
20241212,132000,652150000400,55000,54800,55000,54800,29609
|
|
20241212,131900,650523615900,54900,54900,55000,54800,143993
|
|
20241212,131800,642618305700,54900,54900,54900,54800,17229
|
|
20241212,131700,641672558700,54900,54900,55000,54800,24341
|
|
20241212,131600,640336358500,54900,54800,54900,54800,142773
|
|
20241212,131500,632498494000,54900,54900,55000,54800,299147
|
|
20241212,131400,616075143400,54900,54800,54900,54800,15105
|
|
20241212,131300,615246099100,54800,54800,54900,54700,165254
|
|
20241212,131200,606190114100,54800,54800,54800,54700,22388
|
|
20241212,131100,604963359500,54800,54800,54800,54700,10875
|
|
20241212,131000,604367762700,54800,54700,54800,54700,14754
|
|
20241212,130900,603559635400,54700,54700,54700,54600,120658
|
|
20241212,130800,596960000800,54700,54600,54700,54600,14005
|
|
20241212,130700,596194195900,54700,54700,54700,54600,11879
|
|
20241212,130600,595544580500,54600,54600,54700,54600,11852
|
|
20241212,130500,594896554700,54600,54700,54700,54600,14346
|
|
20241212,130400,594112143800,54600,54700,54700,54600,17362
|
|
20241212,130300,593162670400,54700,54700,54700,54600,16019
|
|
20241212,130200,592286593400,54700,54800,54800,54600,124176
|
|
20241212,130100,585494240900,54800,54700,54800,54700,11224
|
|
20241212,130000,584879367100,54700,54700,54800,54700,11877
|
|
20241212,125900,584228936100,54700,54700,54800,54700,18051
|
|
20241212,125800,583240461200,54700,54700,54800,54700,14394
|
|
20241212,125700,582451938400,54800,54700,54800,54700,13952
|
|
20241212,125600,581687779200,54800,54700,54800,54700,9823
|
|
20241212,125500,581149694000,54700,54800,54800,54700,12153
|
|
20241212,125400,580484204400,54700,54700,54800,54700,17286
|
|
20241212,125300,579537894800,54700,54700,54800,54700,72815
|
|
20241212,125200,575553398000,54700,54600,54800,54600,174639
|
|
20241212,125100,566000774300,54700,54600,54700,54600,9874
|
|
20241212,125000,565460843800,54700,54600,54700,54600,10877
|
|
20241212,124900,564866102800,54600,54700,54700,54600,10449
|
|
20241212,124800,564294678500,54600,54700,54700,54600,9157
|
|
20241212,124700,563794010900,54700,54600,54700,54500,74490
|
|
20241212,124600,559726479900,54600,54600,54700,54500,77382
|
|
20241212,124500,555501372300,54600,54700,54700,54500,152188
|
|
20241212,124400,547191703300,54600,54700,54700,54600,27674
|
|
20241212,124300,545679482500,54600,54700,54700,54600,29925
|
|
20241212,124200,544043587100,54700,54500,54700,54500,264968
|
|
20241212,124100,529575570200,54600,54500,54600,54500,27903
|
|
20241212,124000,528052445400,54500,54500,54600,54500,20785
|
|
20241212,123900,526917947700,54500,54500,54600,54500,15865
|
|
20241212,123800,526052048800,54500,54600,54600,54500,11585
|
|
20241212,123700,525420031700,54600,54500,54600,54500,16724
|
|
20241212,123600,524507510500,54500,54600,54600,54500,16116
|
|
20241212,123500,523628124200,54600,54500,54600,54500,11966
|
|
20241212,123400,522975005600,54600,54600,54600,54500,9666
|
|
20241212,123300,522447457900,54500,54600,54600,54500,206377
|
|
20241212,123200,511199031300,54500,54600,54600,54500,13412
|
|
20241212,123100,510467049500,54600,54600,54600,54500,12677
|
|
20241212,123000,509775070600,54500,54500,54600,54500,14527
|
|
20241212,122900,508982219700,54600,54600,54600,54500,13704
|
|
20241212,122800,508234153500,54500,54600,54600,54500,16107
|
|
20241212,122700,507355059200,54600,54500,54600,54400,280122
|
|
20241212,122600,492088351900,54500,54400,54500,54400,14311
|
|
20241212,122500,491308742800,54500,54400,54500,54400,15423
|
|
20241212,122400,490468960300,54400,54400,54500,54400,12288
|
|
20241212,122300,489799553300,54400,54500,54500,54400,10210
|
|
20241212,122200,489243353400,54400,54500,54500,54400,23321
|
|
20241212,122100,487973737400,54400,54500,54500,54400,16287
|
|
20241212,122000,487086478200,54400,54300,54500,54300,266980
|
|
20241212,121900,472557131300,54300,54300,54400,54300,13775
|
|
20241212,121800,471808053100,54400,54300,54400,54300,9645
|
|
20241212,121700,471283596700,54300,54400,54400,54300,7008
|
|
20241212,121600,470902642500,54300,54300,54400,54300,10680
|
|
20241212,121500,470321992500,54300,54400,54400,54300,7546
|
|
20241212,121400,469911740500,54400,54400,54400,54300,9262
|
|
20241212,121300,469408111900,54300,54400,54400,54300,9312
|
|
20241212,121200,468901776100,54400,54400,54400,54300,6419
|
|
20241212,121100,468552696900,54300,54400,54400,54300,9397
|
|
20241212,121000,468041769900,54300,54400,54400,54300,7870
|
|
20241212,120900,467613905600,54400,54400,54400,54300,11239
|
|
20241212,120800,467002890700,54300,54300,54400,54300,9577
|
|
20241212,120700,466482400100,54400,54300,54400,54300,11358
|
|
20241212,120600,465864952100,54300,54400,54400,54300,7135
|
|
20241212,120500,465476990800,54300,54300,54400,54300,15961
|
|
20241212,120400,464609589000,54400,54400,54400,54300,29053
|
|
20241212,120300,463031497800,54300,54300,54400,54300,11294
|
|
20241212,120200,462417529000,54400,54300,54400,54200,81596
|
|
20241212,120100,457986673700,54400,54200,54400,54200,163567
|
|
20241212,120000,449104194100,54200,54300,54300,54200,26602
|
|
20241212,115900,447660030000,54200,54300,54300,54200,3887
|
|
20241212,115800,447449224500,54200,54300,54300,54200,5159
|
|
20241212,115700,447169396000,54300,54300,54300,54200,3732
|
|
20241212,115600,446967025800,54300,54300,54300,54200,4767
|
|
20241212,115500,446708460900,54200,54300,54300,54200,5162
|
|
20241212,115400,446428539800,54200,54200,54300,54200,6180
|
|
20241212,115300,446093509900,54200,54300,54300,54200,9711
|
|
20241212,115200,445566718000,54200,54300,54300,54200,4077
|
|
20241212,115100,445345479300,54200,54300,54300,54200,9006
|
|
20241212,115000,444856769600,54200,54200,54300,54200,8137
|
|
20241212,114900,444415122800,54300,54300,54400,54200,30930
|
|
20241212,114800,442735413500,54300,54300,54400,54300,27562
|
|
20241212,114700,441238652300,54300,54300,54400,54300,9859
|
|
20241212,114600,440702761000,54300,54300,54400,54300,53014
|
|
20241212,114500,437823497200,54300,54400,54400,54300,10529
|
|
20241212,114400,437251530600,54400,54300,54400,54300,18216
|
|
20241212,114300,436261846800,54400,54400,54400,54300,11298
|
|
20241212,114200,435647506400,54400,54400,54400,54300,7191
|
|
20241212,114100,435256753500,54400,54300,54400,54300,7834
|
|
20241212,114000,434831113500,54300,54300,54400,54300,5901
|
|
20241212,113900,434510277400,54300,54300,54400,54200,74769
|
|
20241212,113800,430449965600,54300,54300,54300,54200,12503
|
|
20241212,113700,429771581900,54300,54300,54400,54200,131925
|
|
20241212,113600,422608289500,54400,54300,54400,54300,10488
|
|
20241212,113500,422038407200,54400,54300,54400,54300,10361
|
|
20241212,113400,421475026300,54300,54400,54400,54300,9753
|
|
20241212,113300,420944934900,54300,54300,54400,54300,8720
|
|
20241212,113200,420470901400,54300,54400,54400,54300,9924
|
|
20241212,113100,419931634100,54400,54400,54400,54300,10547
|
|
20241212,113000,419358504100,54300,54300,54400,54300,8256
|
|
20241212,112900,418909600500,54400,54400,54400,54300,6217
|
|
20241212,112800,418571605600,54400,54300,54400,54200,40417
|
|
20241212,112700,416376803200,54300,54400,54400,54200,49005
|
|
20241212,112600,413715909000,54300,54300,54400,54300,21882
|
|
20241212,112500,412527090200,54400,54300,54400,54300,8376
|
|
20241212,112400,412071599100,54400,54400,54400,54300,6322
|
|
20241212,112300,411727904800,54400,54300,54400,54200,127840
|
|
20241212,112200,404786141000,54200,54300,54300,54200,9593
|
|
20241212,112100,404265463200,54300,54300,54300,54200,321281
|
|
20241212,112000,386820101000,54300,54200,54300,54200,15151
|
|
20241212,111900,385997589400,54200,54300,54300,54200,14571
|
|
20241212,111800,385206852400,54300,54300,54300,54200,10036
|
|
20241212,111700,384662508100,54300,54300,54300,54200,8642
|
|
20241212,111600,384193501300,54200,54200,54300,54200,11798
|
|
20241212,111500,383553098800,54200,54200,54300,54200,5207
|
|
20241212,111400,383270611600,54200,54200,54300,54200,7820
|
|
20241212,111300,382846294400,54300,54200,54300,54200,10180
|
|
20241212,111200,382293916100,54300,54200,54300,54200,9477
|
|
20241212,111100,381779561300,54200,54200,54300,54200,10343
|
|
20241212,111000,381218257200,54200,54400,54400,54200,211828
|
|
20241212,110900,369717167100,54400,54400,54400,54300,59393
|
|
20241212,110800,366491714800,54400,54400,54400,54300,12563
|
|
20241212,110700,365808907500,54400,54400,54400,54300,15999
|
|
20241212,110600,364939280900,54400,54400,54400,54300,8903
|
|
20241212,110500,364455262100,54400,54400,54400,54300,9751
|
|
20241212,110400,363925508000,54400,54400,54400,54300,13219
|
|
20241212,110300,363206751500,54300,54400,54400,54300,15685
|
|
20241212,110200,362353763900,54300,54400,54400,54300,12339
|
|
20241212,110100,361682734700,54400,54300,54400,54300,4162
|
|
20241212,110000,361456456200,54300,54400,54400,54300,6043
|
|
20241212,105900,361128010800,54400,54400,54400,54300,7756
|
|
20241212,105800,360706350500,54400,54300,54400,54300,11555
|
|
20241212,105700,360078025000,54400,54300,54400,54300,6806
|
|
20241212,105600,359708249300,54400,54400,54400,54200,251037
|
|
20241212,105500,346076871200,54300,54300,54400,54300,9038
|
|
20241212,105400,345585745000,54400,54300,54400,54300,19274
|
|
20241212,105300,344538449100,54400,54400,54400,54300,13823
|
|
20241212,105200,343787177200,54300,54400,54400,54300,11195
|
|
20241212,105100,343178701000,54300,54400,54400,54300,12332
|
|
20241212,105000,342508243100,54400,54400,54400,54300,10334
|
|
20241212,104900,341946322200,54400,54300,54400,54300,27372
|
|
20241212,104800,340458893300,54300,54300,54400,54300,27724
|
|
20241212,104700,338952559800,54400,54400,54400,54300,10015
|
|
20241212,104600,338407952700,54400,54300,54400,54300,8163
|
|
20241212,104500,337964188500,54300,54400,54400,54300,17239
|
|
20241212,104400,337026996800,54400,54400,54400,54300,32384
|
|
20241212,104300,335266181400,54400,54400,54400,54300,12005
|
|
20241212,104200,334613347800,54400,54400,54400,54300,23108
|
|
20241212,104100,333356581600,54300,54200,54400,54200,221070
|
|
20241212,104000,321352691700,54300,54200,54300,54200,7221
|
|
20241212,103900,320961085200,54300,54300,54300,54200,12087
|
|
20241212,103800,320305065800,54200,54200,54300,54200,20271
|
|
20241212,103700,319204745200,54300,54200,54300,54200,21469
|
|
20241212,103600,318039305500,54200,54200,54300,54200,11126
|
|
20241212,103500,317435526100,54300,54200,54300,54200,14310
|
|
20241212,103400,316658923000,54200,54200,54300,54200,9636
|
|
20241212,103300,316136062400,54300,54300,54300,54200,10709
|
|
20241212,103200,315554875700,54300,54300,54300,54200,16077
|
|
20241212,103100,314682695900,54300,54300,54300,54200,11835
|
|
20241212,103000,314040533600,54200,54300,54300,54200,11064
|
|
20241212,102900,313440153000,54200,54100,54300,54100,199116
|
|
20241212,102800,302648762500,54100,54200,54200,54100,12473
|
|
20241212,102700,301973103200,54100,54100,54200,54100,12270
|
|
20241212,102600,301308682000,54200,54100,54200,54100,9199
|
|
20241212,102500,300810481600,54200,54200,54200,54100,8433
|
|
20241212,102400,300353882200,54200,54200,54200,54100,8946
|
|
20241212,102300,299869418900,54100,54200,54200,54100,11261
|
|
20241212,102200,299259745100,54200,54200,54200,54100,11189
|
|
20241212,102100,298653997400,54200,54200,54200,54100,11142
|
|
20241212,102000,298050754900,54100,54100,54200,54100,19225
|
|
20241212,101900,297010066300,54200,54200,54200,54100,17869
|
|
20241212,101800,296042668900,54200,54200,54200,54100,8801
|
|
20241212,101700,295565970000,54200,54200,54200,54100,8297
|
|
20241212,101600,295116604400,54200,54300,54300,54100,100430
|
|
20241212,101500,289672911600,54300,54200,54300,54200,7754
|
|
20241212,101400,289252468700,54200,54200,54300,54200,8578
|
|
20241212,101300,288787421100,54200,54200,54300,54100,88765
|
|
20241212,101200,283976638100,54200,54100,54200,54100,96006
|
|
20241212,101100,278774537100,54200,54200,54200,54100,8748
|
|
20241212,101000,278300798400,54100,54200,54300,54100,65419
|
|
20241212,100900,274755118400,54200,54300,54300,54200,26823
|
|
20241212,100800,273300687200,54300,54300,54300,54100,176841
|
|
20241212,100700,263715295300,54300,54300,54300,54200,16978
|
|
20241212,100600,262794375900,54200,54300,54300,54200,10847
|
|
20241212,100500,262205947300,54200,54200,54300,54200,14305
|
|
20241212,100400,261429899400,54300,54200,54300,54200,12204
|
|
20241212,100300,260767819100,54300,54300,54300,54200,14513
|
|
20241212,100200,259980166300,54300,54300,54300,54200,12190
|
|
20241212,100100,259319023300,54300,54200,54300,54200,9060
|
|
20241212,100000,258827680100,54200,54300,54300,54200,16111
|
|
20241212,095900,257954164400,54200,54300,54300,54200,15900
|
|
20241212,095800,257091945800,54300,54200,54300,54100,100918
|
|
20241212,095700,251622180800,54200,54200,54300,54200,23441
|
|
20241212,095600,250350992200,54200,54300,54300,54200,14172
|
|
20241212,095500,249582316900,54300,54100,54300,54100,161143
|
|
20241212,095400,240848303700,54100,54100,54200,54100,21315
|
|
20241212,095300,239694990800,54200,54100,54200,54100,21950
|
|
20241212,095200,238507034000,54100,54200,54300,54100,219860
|
|
20241212,095100,226592449600,54200,54400,54400,54200,200629
|
|
20241212,095000,215699346700,54400,54300,54400,54300,9505
|
|
20241212,094900,215183029100,54300,54300,54400,54300,9303
|
|
20241212,094800,214677765300,54300,54300,54400,54300,11492
|
|
20241212,094700,214053399800,54400,54400,54400,54300,15306
|
|
20241212,094600,213221885900,54300,54300,54400,54300,21582
|
|
20241212,094500,212049739500,54400,54300,54400,54300,26698
|
|
20241212,094400,210599698400,54300,54400,54400,54300,15733
|
|
20241212,094300,209744373200,54400,54400,54500,54300,64481
|
|
20241212,094200,206236423400,54400,54400,54500,54400,73877
|
|
20241212,094100,202216985800,54400,54500,54500,54400,15918
|
|
20241212,094000,201350025100,54500,54400,54500,54400,33421
|
|
20241212,093900,199529249100,54500,54500,54500,54400,12860
|
|
20241212,093800,198829041200,54500,54500,54500,54400,18606
|
|
20241212,093700,197816077000,54400,54400,54500,54400,15155
|
|
20241212,093600,196991170600,54400,54400,54500,54300,105243
|
|
20241212,093500,191265242500,54500,54500,54500,54400,22498
|
|
20241212,093400,190040639600,54500,54400,54500,54400,15757
|
|
20241212,093300,189182404500,54500,54500,54500,54400,15259
|
|
20241212,093200,188351075600,54400,54400,54500,54400,13653
|
|
20241212,093100,187607486200,54500,54500,54500,54400,22821
|
|
20241212,093000,186364516400,54500,54400,54500,54400,17885
|
|
20241212,092900,185390625700,54500,54400,54500,54400,69773
|
|
20241212,092800,181594518600,54400,54400,54500,54400,8412
|
|
20241212,092700,181136430700,54500,54500,54500,54300,142657
|
|
20241212,092600,173375779700,54500,54300,54500,54300,111541
|
|
20241212,092500,167307288400,54400,54400,54400,54300,21367
|
|
20241212,092400,166145680500,54300,54400,54400,54300,13962
|
|
20241212,092300,165386824300,54400,54400,54400,54300,17406
|
|
20241212,092200,164440915400,54300,54400,54400,54300,18530
|
|
20241212,092100,163433632900,54400,54500,54500,54300,103728
|
|
20241212,092000,157790532800,54500,54500,54500,54400,10926
|
|
20241212,091900,157195463200,54400,54500,54500,54400,69939
|
|
20241212,091800,153390066000,54400,54400,54500,54400,34742
|
|
20241212,091700,151498593200,54500,54500,54500,54400,17488
|
|
20241212,091600,150546005100,54500,54500,54500,54400,10465
|
|
20241212,091500,149976053900,54400,54400,54500,54300,118852
|
|
20241212,091400,143510170800,54400,54500,54500,54400,28352
|
|
20241212,091300,141966765200,54500,54500,54600,54400,148047
|
|
20241212,091200,133897700600,54500,54400,54600,54300,286291
|
|
20241212,091100,118306506700,54400,54400,54400,54300,33433
|
|
20241212,091000,116488195900,54300,54300,54400,54300,33234
|
|
20241212,090900,114681484700,54400,54200,54400,54200,197907
|
|
20241212,090800,103935386300,54300,54300,54300,54100,118640
|
|
20241212,090700,97504426400,54300,54200,54400,54200,115463
|
|
20241212,090600,91236174300,54200,54200,54200,54100,110866
|
|
20241212,090500,85227878400,54100,54200,54200,54100,85811
|
|
20241212,090400,80584815700,54200,54200,54200,54100,28056
|
|
20241212,090300,79064564700,54200,54100,54300,54100,132703
|
|
20241212,090200,71872486200,54100,54200,54300,54000,129486
|
|
20241212,090100,64862061600,54200,54200,54300,54100,99833
|
|
20241212,090000,59450483200,54100,54000,54200,53900,1099430
|