590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,184700,1092231183600,54200,54200,54200,54200,2151788
|
|
20241217,184600,1092231183600,54200,54200,54200,54200,0
|
|
20241217,184500,1092231183600,54200,54200,54200,54200,0
|
|
20241217,184400,1092231183600,54200,54200,54200,54200,0
|
|
20241217,184300,1092231183600,54200,54200,54200,54200,0
|
|
20241217,184200,1092231183600,54200,54200,54200,54200,0
|
|
20241217,184100,1092231183600,54200,54200,54200,54200,0
|
|
20241217,184000,1092231183600,54200,54200,54200,54200,0
|
|
20241217,183900,1092231183600,54200,54200,54200,54200,0
|
|
20241217,183800,1092231183600,54200,54200,54200,54200,0
|
|
20241217,183700,1092231183600,54200,54200,54200,54200,0
|
|
20241217,183600,1092231183600,54200,54200,54200,54200,0
|
|
20241217,183500,1092231183600,54200,54200,54200,54200,0
|
|
20241217,183400,1092231183600,54200,54200,54200,54200,0
|
|
20241217,183300,1092231183600,54200,54200,54200,54200,0
|
|
20241217,183200,1092231183600,54200,54200,54200,54200,0
|
|
20241217,183100,1092231183600,54200,54200,54200,54200,0
|
|
20241217,183000,1092231183600,54200,54200,54200,54200,0
|
|
20241217,182900,1092231183600,54200,54200,54200,54200,0
|
|
20241217,182800,1092231183600,54200,54200,54200,54200,0
|
|
20241217,182700,1092231183600,54200,54200,54200,54200,0
|
|
20241217,182600,1092231183600,54200,54200,54200,54200,0
|
|
20241217,182500,1092231183600,54200,54200,54200,54200,0
|
|
20241217,182400,1092231183600,54200,54200,54200,54200,0
|
|
20241217,182300,1092231183600,54200,54200,54200,54200,0
|
|
20241217,182200,1092231183600,54200,54200,54200,54200,0
|
|
20241217,182100,1092231183600,54200,54200,54200,54200,0
|
|
20241217,182000,1092231183600,54200,54200,54200,54200,0
|
|
20241217,181900,1092231183600,54200,54200,54200,54200,0
|
|
20241217,181800,1092231183600,54200,54200,54200,54200,0
|
|
20241217,181700,1092231183600,54200,54200,54200,54200,2151788
|
|
20241217,181600,1092231183600,54200,54200,54200,54200,0
|
|
20241217,181500,1092231183600,54200,54200,54200,54200,0
|
|
20241217,181400,1092231183600,54200,54200,54200,54200,0
|
|
20241217,181300,1092231183600,54200,54200,54200,54200,0
|
|
20241217,181200,1092231183600,54200,54200,54200,54200,0
|
|
20241217,181100,1092231183600,54200,54200,54200,54200,0
|
|
20241217,181000,1092231183600,54200,54200,54200,54200,0
|
|
20241217,180900,1092231183600,54200,54200,54200,54200,0
|
|
20241217,180800,1092231183600,54200,54200,54200,54200,0
|
|
20241217,180700,1092231183600,54200,54200,54200,54200,0
|
|
20241217,180600,1092231183600,54200,54200,54200,54200,0
|
|
20241217,180500,1092231183600,54200,54200,54200,54200,0
|
|
20241217,180400,1092231183600,54200,54200,54200,54200,0
|
|
20241217,180300,1092231183600,54200,54200,54200,54200,0
|
|
20241217,180200,1092231183600,54200,54200,54200,54200,0
|
|
20241217,180100,1092231183600,54200,54200,54200,54200,0
|
|
20241217,180000,1092231183600,54200,54200,54200,54200,0
|
|
20241217,175900,1092231183600,54200,54200,54200,54200,0
|
|
20241217,175800,1092231183600,54200,54200,54200,54200,0
|
|
20241217,175700,1092231183600,54200,54200,54200,54200,0
|
|
20241217,175600,1092231183600,54200,54200,54200,54200,0
|
|
20241217,175500,1092231183600,54200,54200,54200,54200,0
|
|
20241217,175400,1092231183600,54200,54200,54200,54200,0
|
|
20241217,175300,1092231183600,54200,54200,54200,54200,0
|
|
20241217,175200,1092231183600,54200,54200,54200,54200,0
|
|
20241217,175100,1092231183600,54200,54200,54200,54200,0
|
|
20241217,175000,1092231183600,54200,54200,54200,54200,0
|
|
20241217,174900,1092231183600,54200,54200,54200,54200,0
|
|
20241217,174800,1092231183600,54200,54200,54200,54200,0
|
|
20241217,174700,1092231183600,54200,54200,54200,54200,2151788
|
|
20241217,174600,1092231183600,54200,54200,54200,54200,0
|
|
20241217,174500,1092231183600,54200,54200,54200,54200,0
|
|
20241217,174400,1092231183600,54200,54200,54200,54200,0
|
|
20241217,174300,1092231183600,54200,54200,54200,54200,0
|
|
20241217,174200,1092231183600,54200,54200,54200,54200,0
|
|
20241217,174100,1092231183600,54200,54200,54200,54200,0
|
|
20241217,174000,1092231183600,54200,54200,54200,54200,0
|
|
20241217,173900,1092231183600,54200,54200,54200,54200,0
|
|
20241217,173800,1092231183600,54200,54200,54200,54200,0
|
|
20241217,173700,1092231183600,54200,54200,54200,54200,0
|
|
20241217,173600,1092231183600,54200,54200,54200,54200,0
|
|
20241217,173500,1092231183600,54200,54200,54200,54200,0
|
|
20241217,173400,1092231183600,54200,54200,54200,54200,0
|
|
20241217,173300,1092231183600,54200,54200,54200,54200,0
|
|
20241217,173200,1092231183600,54200,54200,54200,54200,0
|
|
20241217,173100,1092231183600,54200,54200,54200,54200,0
|
|
20241217,173000,1092231183600,54200,54200,54200,54200,0
|
|
20241217,172900,1092231183600,54200,54200,54200,54200,0
|
|
20241217,172800,1092231183600,54200,54200,54200,54200,0
|
|
20241217,172700,1092231183600,54200,54200,54200,54200,0
|
|
20241217,172600,1092231183600,54200,54200,54200,54200,0
|
|
20241217,172500,1092231183600,54200,54200,54200,54200,0
|
|
20241217,172400,1092231183600,54200,54200,54200,54200,0
|
|
20241217,172300,1092231183600,54200,54200,54200,54200,0
|
|
20241217,172200,1092231183600,54200,54200,54200,54200,0
|
|
20241217,172100,1092231183600,54200,54200,54200,54200,0
|
|
20241217,172000,1092231183600,54200,54200,54200,54200,0
|
|
20241217,171900,1092231183600,54200,54200,54200,54200,0
|
|
20241217,171800,1092231183600,54200,54200,54200,54200,0
|
|
20241217,171700,1092231183600,54200,54200,54200,54200,2151788
|
|
20241217,171600,1092231183600,54200,54200,54200,54200,0
|
|
20241217,171500,1092231183600,54200,54200,54200,54200,0
|
|
20241217,171400,1092231183600,54200,54200,54200,54200,0
|
|
20241217,171300,1092231183600,54200,54200,54200,54200,0
|
|
20241217,171200,1092231183600,54200,54200,54200,54200,0
|
|
20241217,171100,1092231183600,54200,54200,54200,54200,0
|
|
20241217,171000,1092231183600,54200,54200,54200,54200,0
|
|
20241217,170900,1092231183600,54200,54200,54200,54200,0
|
|
20241217,170800,1092231183600,54200,54200,54200,54200,0
|
|
20241217,170700,1092231183600,54200,54200,54200,54200,0
|
|
20241217,170600,1092231183600,54200,54200,54200,54200,0
|
|
20241217,170500,1092231183600,54200,54200,54200,54200,0
|
|
20241217,170400,1092231183600,54200,54200,54200,54200,0
|
|
20241217,170300,1092231183600,54200,54200,54200,54200,0
|
|
20241217,170200,1092231183600,54200,54200,54200,54200,0
|
|
20241217,170100,1092231183600,54200,54200,54200,54200,0
|
|
20241217,170000,1092231183600,54200,54200,54200,54200,0
|
|
20241217,165900,1092231183600,54200,54200,54200,54200,0
|
|
20241217,165800,1092231183600,54200,54200,54200,54200,0
|
|
20241217,165700,1092231183600,54200,54200,54200,54200,0
|
|
20241217,165600,1092231183600,54200,54200,54200,54200,0
|
|
20241217,165500,1092231183600,54200,54200,54200,54200,0
|
|
20241217,165400,1092231183600,54200,54200,54200,54200,0
|
|
20241217,165300,1092231183600,54200,54200,54200,54200,0
|
|
20241217,165200,1092231183600,54200,54200,54200,54200,0
|
|
20241217,165100,1092231183600,54200,54200,54200,54200,0
|
|
20241217,165000,1092231183600,54200,54200,54200,54200,0
|
|
20241217,164900,1092231183600,54200,54200,54200,54200,0
|
|
20241217,164800,1092231183600,54200,54200,54200,54200,0
|
|
20241217,164700,1092231183600,54200,54200,54200,54200,2151788
|
|
20241217,164600,1092231183600,54200,54200,54200,54200,0
|
|
20241217,164500,1092231183600,54200,54200,54200,54200,0
|
|
20241217,164400,1092231183600,54200,54200,54200,54200,0
|
|
20241217,164300,1092231183600,54200,54200,54200,54200,0
|
|
20241217,164200,1092231183600,54200,54200,54200,54200,0
|
|
20241217,164100,1092231183600,54200,54200,54200,54200,0
|
|
20241217,164000,1092231183600,54200,54200,54200,54200,0
|
|
20241217,163900,1092231183600,54200,54200,54200,54200,0
|
|
20241217,163800,1092231183600,54200,54200,54200,54200,0
|
|
20241217,163700,1092231183600,54200,54200,54200,54200,0
|
|
20241217,163600,1092231183600,54200,54200,54200,54200,0
|
|
20241217,163500,1092231183600,54200,54200,54200,54200,0
|
|
20241217,163400,1092231183600,54200,54200,54200,54200,0
|
|
20241217,163300,1092231183600,54200,54200,54200,54200,0
|
|
20241217,163200,1092231183600,54200,54200,54200,54200,0
|
|
20241217,163100,1092231183600,54200,54200,54200,54200,0
|
|
20241217,163000,1092231183600,54200,54200,54200,54200,0
|
|
20241217,162900,1092231183600,54200,54200,54200,54200,0
|
|
20241217,162800,1092231183600,54200,54200,54200,54200,0
|
|
20241217,162700,1092231183600,54200,54200,54200,54200,0
|
|
20241217,162600,1092231183600,54200,54200,54200,54200,0
|
|
20241217,162500,1092231183600,54200,54200,54200,54200,0
|
|
20241217,162400,1092231183600,54200,54200,54200,54200,0
|
|
20241217,162300,1092231183600,54200,54200,54200,54200,0
|
|
20241217,162200,1092231183600,54200,54200,54200,54200,0
|
|
20241217,162100,1092231183600,54200,54200,54200,54200,0
|
|
20241217,162000,1092231183600,54200,54200,54200,54200,0
|
|
20241217,161900,1092231183600,54200,54200,54200,54200,0
|
|
20241217,161800,1092231183600,54200,54200,54200,54200,0
|
|
20241217,161700,1092231183600,54200,54200,54200,54200,2151788
|
|
20241217,161600,1092231183600,54200,54200,54200,54200,0
|
|
20241217,161500,1092231183600,54200,54200,54200,54200,0
|
|
20241217,161400,1092231183600,54200,54200,54200,54200,0
|
|
20241217,161300,1092231183600,54200,54200,54200,54200,0
|
|
20241217,161200,1092231183600,54200,54200,54200,54200,0
|
|
20241217,161100,1092231183600,54200,54200,54200,54200,0
|
|
20241217,161000,1092231183600,54200,54200,54200,54200,0
|
|
20241217,160900,1092231183600,54200,54200,54200,54200,0
|
|
20241217,160800,1092231183600,54200,54200,54200,54200,0
|
|
20241217,160700,1092231183600,54200,54200,54200,54200,0
|
|
20241217,160600,1092231183600,54200,54200,54200,54200,0
|
|
20241217,160500,1092231183600,54200,54200,54200,54200,0
|
|
20241217,160400,1092231183600,54200,54200,54200,54200,0
|
|
20241217,160300,1092231183600,54200,54200,54200,54200,0
|
|
20241217,160200,1092231183600,54200,54200,54200,54200,0
|
|
20241217,160100,1092231183600,54200,54200,54200,54200,0
|
|
20241217,160000,1092231183600,54200,54200,54200,54200,0
|
|
20241217,155900,1092231183600,54200,54200,54200,54200,0
|
|
20241217,155800,1092231183600,54200,54200,54200,54200,0
|
|
20241217,155700,1092231183600,54200,54200,54200,54200,0
|
|
20241217,155600,1092231183600,54200,54200,54200,54200,0
|
|
20241217,155500,1092231183600,54200,54200,54200,54200,0
|
|
20241217,155400,1092231183600,54200,54200,54200,54200,0
|
|
20241217,155300,1092231183600,54200,54200,54200,54200,0
|
|
20241217,155200,1092231183600,54200,54200,54200,54200,0
|
|
20241217,155100,1092231183600,54200,54200,54200,54200,0
|
|
20241217,155000,1092231183600,54200,54200,54200,54200,0
|
|
20241217,154900,1092231183600,54200,54200,54200,54200,0
|
|
20241217,154800,1092231183600,54200,54200,54200,54200,0
|
|
20241217,154700,1092231183600,54200,54200,54200,54200,2151788
|
|
20241217,154600,1092231183600,54200,54200,54200,54200,0
|
|
20241217,154500,1092231183600,54200,54200,54200,54200,0
|
|
20241217,154400,1092231183600,54200,54200,54200,54200,0
|
|
20241217,154300,1092231183600,54200,54200,54200,54200,0
|
|
20241217,154200,1092231183600,54200,54200,54200,54200,0
|
|
20241217,154100,1092231183600,54200,54200,54200,54200,0
|
|
20241217,154000,1092231183600,54200,54200,54200,54200,0
|
|
20241217,153900,1092231183600,54200,54200,54200,54200,0
|
|
20241217,153800,1092231183600,54200,54200,54200,54200,0
|
|
20241217,153700,1092231183600,54200,54200,54200,54200,0
|
|
20241217,153600,1092231183600,54200,54200,54200,54200,0
|
|
20241217,153500,1092231183600,54200,54200,54200,54200,0
|
|
20241217,153400,1092231183600,54200,54200,54200,54200,0
|
|
20241217,153300,1092231183600,54200,54200,54200,54200,0
|
|
20241217,153200,1092231183600,54200,54200,54200,54200,0
|
|
20241217,153100,1092231183600,54200,54200,54200,54200,0
|
|
20241217,153000,1092231183600,54200,54200,54200,54200,2151788
|
|
20241217,152900,975604274000,54400,54400,54400,54400,0
|
|
20241217,152800,975604274000,54400,54400,54400,54400,0
|
|
20241217,152700,975604274000,54400,54400,54400,54400,0
|
|
20241217,152600,975604274000,54400,54400,54400,54400,0
|
|
20241217,152500,975604274000,54400,54400,54400,54400,0
|
|
20241217,152400,975604274000,54400,54400,54400,54400,0
|
|
20241217,152300,975604274000,54400,54400,54400,54400,0
|
|
20241217,152200,975604274000,54400,54400,54400,54400,0
|
|
20241217,152100,975604274000,54400,54400,54400,54400,0
|
|
20241217,152000,975604274000,54400,54400,54400,54400,0
|
|
20241217,151900,975604274000,54400,54500,54500,54400,41152
|
|
20241217,151800,973364114100,54500,54500,54500,54400,18856
|
|
20241217,151700,972337121500,54400,54500,54600,54400,235541
|
|
20241217,151600,959501357500,54500,54500,54500,54400,34344
|
|
20241217,151500,957631125600,54500,54400,54500,54400,25623
|
|
20241217,151400,956235923600,54500,54400,54500,54400,27109
|
|
20241217,151300,954760152600,54500,54500,54500,54400,18454
|
|
20241217,151200,953755251200,54500,54500,54500,54400,20269
|
|
20241217,151100,952651672400,54400,54500,54600,54400,215805
|
|
20241217,151000,940891324100,54600,54600,54600,54500,33937
|
|
20241217,150900,939039856400,54600,54600,54600,54500,24093
|
|
20241217,150800,937724896800,54600,54600,54600,54500,25662
|
|
20241217,150700,936324539600,54600,54500,54600,54500,22417
|
|
20241217,150600,935101046600,54600,54600,54600,54500,15269
|
|
20241217,150500,934267636600,54500,54600,54600,54500,22261
|
|
20241217,150400,933052827200,54600,54500,54600,54400,219170
|
|
20241217,150300,921105678600,54500,54400,54500,54400,18949
|
|
20241217,150200,920073159700,54500,54400,54500,54300,139132
|
|
20241217,150100,912503641000,54400,54400,54400,54300,64712
|
|
20241217,150000,908983624000,54400,54400,54400,54300,27897
|
|
20241217,145900,907466396500,54400,54300,54400,54300,27456
|
|
20241217,145800,905974067900,54400,54400,54400,54300,25491
|
|
20241217,145700,904587977500,54400,54400,54400,54300,24405
|
|
20241217,145600,903261812900,54400,54400,54400,54300,30677
|
|
20241217,145500,901594309600,54400,54300,54400,54300,31418
|
|
20241217,145400,899887187400,54400,54400,54400,54300,17228
|
|
20241217,145300,898950467500,54300,54400,54400,54300,14611
|
|
20241217,145200,898156025300,54400,54400,54400,54300,19860
|
|
20241217,145100,897075962700,54400,54400,54400,54300,19948
|
|
20241217,145000,895991065400,54400,54400,54500,54300,255330
|
|
20241217,144900,882101563400,54400,54400,54400,54300,17188
|
|
20241217,144800,881167333900,54400,54400,54400,54300,18428
|
|
20241217,144700,880165697800,54400,54300,54400,54300,13441
|
|
20241217,144600,879434944100,54400,54300,54400,54300,11801
|
|
20241217,144500,878793433700,54300,54400,54400,54300,18274
|
|
20241217,144400,877800452200,54300,54400,54400,54300,20204
|
|
20241217,144300,876701877000,54400,54400,54400,54300,11884
|
|
20241217,144200,876055791300,54300,54400,54400,54300,26434
|
|
20241217,144100,874619072400,54400,54400,54400,54300,19807
|
|
20241217,144000,873542228900,54300,54400,54400,54300,11949
|
|
20241217,143900,872892867100,54300,54300,54400,54200,60993
|
|
20241217,143800,869581072100,54300,54300,54300,54200,15923
|
|
20241217,143700,868716702400,54200,54300,54300,54200,14626
|
|
20241217,143600,867922860500,54300,54300,54300,54200,12752
|
|
20241217,143500,867230783700,54200,54300,54300,54200,15686
|
|
20241217,143400,866379224700,54200,54300,54400,54200,108590
|
|
20241217,143300,860482950300,54300,54300,54300,54200,12899
|
|
20241217,143200,859782848000,54300,54300,54400,54200,208487
|
|
20241217,143100,848463768000,54300,54300,54300,54200,36744
|
|
20241217,143000,846470872200,54300,54200,54300,54200,18932
|
|
20241217,142900,845443320400,54300,54300,54300,54200,17078
|
|
20241217,142800,844516390000,54300,54100,54300,54100,234636
|
|
20241217,142700,831798235100,54200,54200,54200,54100,29700
|
|
20241217,142600,830190009200,54200,54100,54200,54100,29701
|
|
20241217,142500,828581221300,54100,54100,54200,54100,28194
|
|
20241217,142400,827054081100,54200,54100,54200,54100,16889
|
|
20241217,142300,826139475500,54200,54200,54200,54100,18286
|
|
20241217,142200,825149347600,54100,54200,54200,54100,14959
|
|
20241217,142100,824339419000,54200,54200,54200,54100,14990
|
|
20241217,142000,823527457900,54100,54200,54200,54100,13903
|
|
20241217,141900,822774718900,54200,54200,54200,54100,17172
|
|
20241217,141800,821845019100,54200,54200,54200,54100,31717
|
|
20241217,141700,820127470200,54200,54200,54200,54100,25617
|
|
20241217,141600,818740038700,54200,54200,54200,54100,29420
|
|
20241217,141500,817146973600,54200,54200,54200,54100,18111
|
|
20241217,141400,816166404000,54100,54100,54200,54100,34119
|
|
20241217,141300,814318423100,54200,54200,54200,54100,15131
|
|
20241217,141200,813499431800,54100,54100,54200,54100,26869
|
|
20241217,141100,812044768500,54200,54200,54200,54100,13399
|
|
20241217,141000,811319563600,54200,54200,54200,54100,18341
|
|
20241217,140900,810326665600,54200,54100,54200,54100,24408
|
|
20241217,140800,809005591000,54100,54200,54200,54100,12743
|
|
20241217,140700,808315383700,54200,54200,54200,54100,17434
|
|
20241217,140600,807371154800,54200,54200,54200,54100,9947
|
|
20241217,140500,806832697000,54100,54200,54200,54100,15288
|
|
20241217,140400,806004807000,54200,54200,54200,54100,15157
|
|
20241217,140300,805183902200,54200,54100,54200,54100,4816
|
|
20241217,140200,804923114100,54100,54300,54300,54100,28768
|
|
20241217,140100,803364163700,54200,54100,54300,54100,118250
|
|
20241217,140000,796955324500,54100,54200,54300,54100,102326
|
|
20241217,135900,791409569300,54300,54300,54300,54200,14949
|
|
20241217,135800,790599005600,54300,54200,54300,54200,29621
|
|
20241217,135700,788992728100,54300,54200,54300,54200,11543
|
|
20241217,135600,788366801700,54200,54300,54300,54200,14333
|
|
20241217,135500,787589161600,54300,54300,54300,54200,11164
|
|
20241217,135400,786983354700,54300,54200,54300,54100,89433
|
|
20241217,135300,782136461800,54100,54200,54200,54100,5767
|
|
20241217,135200,781824234600,54200,54200,54200,54100,8358
|
|
20241217,135100,781371680000,54100,54200,54200,54100,14675
|
|
20241217,135000,780576802200,54200,54300,54300,54100,56416
|
|
20241217,134900,777518770600,54200,54300,54300,54200,6459
|
|
20241217,134800,777168467700,54300,54200,54300,54100,168620
|
|
20241217,134700,768029588100,54200,54200,54200,54100,17027
|
|
20241217,134600,767108001800,54200,54300,54300,54100,199770
|
|
20241217,134500,756281149400,54200,54300,54300,54200,18297
|
|
20241217,134400,755289095300,54200,54200,54300,54200,22086
|
|
20241217,134300,754091301700,54200,54200,54300,54200,11304
|
|
20241217,134200,753478413300,54200,54300,54300,54200,14385
|
|
20241217,134100,752698420600,54300,54300,54300,54200,22830
|
|
20241217,134000,751460346200,54300,54300,54400,54200,60252
|
|
20241217,133900,748189329200,54300,54400,54400,54300,37751
|
|
20241217,133800,746138644300,54300,54300,54400,54300,44113
|
|
20241217,133700,743743015800,54400,54300,54400,54300,6083
|
|
20241217,133600,743412482800,54300,54300,54400,54300,18902
|
|
20241217,133500,742385787800,54300,54400,54400,54200,268027
|
|
20241217,133400,727831382400,54400,54300,54400,54300,10021
|
|
20241217,133300,727286570100,54300,54300,54400,54300,4734
|
|
20241217,133200,727029292100,54400,54300,54400,54200,441408
|
|
20241217,133100,703076281900,54300,54300,54300,54200,6832
|
|
20241217,133000,702705533000,54300,54300,54300,54200,17220
|
|
20241217,132900,701770726100,54300,54300,54300,54200,8704
|
|
20241217,132800,701298583200,54200,54200,54300,54200,224974
|
|
20241217,132700,689083077200,54300,54200,54300,54200,6454
|
|
20241217,132600,688732906200,54300,54200,54300,54200,19797
|
|
20241217,132500,687658476300,54300,54300,54300,54200,11633
|
|
20241217,132400,687027168100,54200,54200,54300,54200,7148
|
|
20241217,132300,686639328400,54300,54300,54300,54200,6910
|
|
20241217,132200,686264477500,54300,54300,54300,54200,21834
|
|
20241217,132100,685080757500,54300,54300,54300,54200,17919
|
|
20241217,132000,684108371900,54300,54300,54300,54200,16693
|
|
20241217,131900,683202718700,54300,54200,54300,54200,11801
|
|
20241217,131800,682562878700,54200,54300,54400,54200,80541
|
|
20241217,131700,678189572200,54400,54100,54400,54100,606804
|
|
20241217,131600,645284553400,54200,54200,54200,54100,17369
|
|
20241217,131500,644344710800,54200,54100,54200,54000,485265
|
|
20241217,131400,618094079700,54200,54200,54200,54100,75747
|
|
20241217,131300,613995754600,54100,54100,54200,54100,96055
|
|
20241217,131200,608798320100,54100,54200,54200,54100,33852
|
|
20241217,131100,606966076500,54100,54200,54200,54100,32304
|
|
20241217,131000,605217009800,54100,54100,54200,54100,15169
|
|
20241217,130900,604395858900,54200,54100,54200,54100,25294
|
|
20241217,130800,603026588700,54100,54100,54200,54100,17506
|
|
20241217,130700,602079193000,54200,54200,54200,54100,21572
|
|
20241217,130600,600911296700,54200,54100,54200,54100,19563
|
|
20241217,130500,599852521100,54100,54100,54200,54100,35529
|
|
20241217,130400,597929549100,54100,54200,54200,54100,36632
|
|
20241217,130300,595946122000,54100,54200,54200,54100,13282
|
|
20241217,130200,595227272700,54100,54100,54200,54100,22785
|
|
20241217,130100,593993678300,54100,54200,54200,54100,28578
|
|
20241217,130000,592447274500,54100,54200,54200,54100,13579
|
|
20241217,125900,591712144100,54200,54100,54200,54100,15326
|
|
20241217,125800,590882736200,54100,54100,54200,54100,16081
|
|
20241217,125700,590012633800,54100,54100,54200,54100,18958
|
|
20241217,125600,588986664300,54100,54300,54300,54100,287743
|
|
20241217,125500,573394031400,54200,54300,54300,54200,11263
|
|
20241217,125400,572783328800,54300,54200,54300,54200,8892
|
|
20241217,125300,572301120000,54300,54300,54300,54200,24383
|
|
20241217,125200,570978232100,54300,54300,54300,54200,4598
|
|
20241217,125100,570728818100,54300,54200,54300,54200,23123
|
|
20241217,125000,569474021000,54300,54200,54300,54200,6598
|
|
20241217,124900,569116094700,54200,54200,54300,54200,13891
|
|
20241217,124800,568362497400,54300,54200,54300,54200,11123
|
|
20241217,124700,567758884200,54300,54300,54300,54200,7791
|
|
20241217,124600,567336156800,54300,54300,54300,54200,7797
|
|
20241217,124500,566913237600,54300,54200,54300,54200,7084
|
|
20241217,124400,566528966500,54200,54300,54300,54200,18329
|
|
20241217,124300,565534158100,54200,54300,54300,54200,7916
|
|
20241217,124200,565104668300,54300,54300,54300,54200,13675
|
|
20241217,124100,564363098100,54300,54200,54300,54200,18323
|
|
20241217,124000,563368566600,54300,54200,54300,54200,10731
|
|
20241217,123900,562786473400,54200,54200,54300,54200,19000
|
|
20241217,123800,561755592700,54300,54300,54300,54200,15204
|
|
20241217,123700,560930881200,54300,54200,54300,54200,15907
|
|
20241217,123600,560067655100,54300,54200,54300,54200,6297
|
|
20241217,123500,559726021900,54200,54300,54300,54200,6678
|
|
20241217,123400,559363792700,54300,54200,54300,54200,40342
|
|
20241217,123300,557176992500,54200,54200,54300,54200,13447
|
|
20241217,123200,556447725500,54200,54300,54300,54200,17559
|
|
20241217,123100,555494704000,54300,54300,54300,54200,11731
|
|
20241217,123000,554858504400,54300,54300,54300,54200,18615
|
|
20241217,122900,553848121100,54300,54200,54300,54200,9268
|
|
20241217,122800,553345553300,54200,54200,54300,54200,14307
|
|
20241217,122700,552568880500,54300,54300,54300,54200,13228
|
|
20241217,122600,551851022100,54200,54200,54300,54200,8612
|
|
20241217,122500,551383857600,54200,54300,54300,54200,9982
|
|
20241217,122400,550842553100,54300,54300,54300,54200,8860
|
|
20241217,122300,550362069700,54200,54300,54300,54200,14199
|
|
20241217,122200,549591732100,54300,54200,54300,54200,11282
|
|
20241217,122100,548979814400,54300,54300,54300,54200,15286
|
|
20241217,122000,548150313500,54300,54200,54300,54200,17136
|
|
20241217,121900,547220195000,54200,54300,54300,54200,11772
|
|
20241217,121800,546581823200,54200,54200,54300,54200,22053
|
|
20241217,121700,545385612500,54300,54200,54300,54200,8886
|
|
20241217,121600,544903791900,54200,54300,54300,54200,23259
|
|
20241217,121500,543641851000,54200,54200,54300,54200,12208
|
|
20241217,121400,542979833900,54200,54200,54300,54200,25026
|
|
20241217,121300,541622197300,54300,54200,54300,54200,17099
|
|
20241217,121200,540694579100,54200,54200,54300,54200,12425
|
|
20241217,121100,540020733800,54300,54200,54300,54200,16425
|
|
20241217,121000,539130246400,54300,54200,54300,54200,42917
|
|
20241217,120900,536802507400,54300,54200,54300,54200,41733
|
|
20241217,120800,534540292800,54300,54200,54300,54200,10798
|
|
20241217,120700,533954816900,54300,54300,54300,54200,10624
|
|
20241217,120600,533378580300,54300,54300,54300,54200,15900
|
|
20241217,120500,532516071800,54300,54300,54300,54200,26481
|
|
20241217,120400,531079068200,54300,54300,54400,54200,333407
|
|
20241217,120300,512982717100,54300,54400,54400,54300,23056
|
|
20241217,120200,511730524000,54400,54400,54400,54300,33817
|
|
20241217,120100,509891662500,54300,54400,54400,54300,8469
|
|
20241217,120000,509431569300,54400,54400,54400,54300,16142
|
|
20241217,115900,508554305600,54300,54400,54400,54300,4625
|
|
20241217,115800,508302931300,54300,54300,54400,54300,6022
|
|
20241217,115700,507975697500,54400,54400,54400,54300,5666
|
|
20241217,115600,507667836000,54300,54400,54400,54300,8102
|
|
20241217,115500,507227655000,54400,54400,54500,54300,132151
|
|
20241217,115400,500038873300,54400,54400,54500,54400,90372
|
|
20241217,115300,495122483600,54400,54400,54500,54400,11721
|
|
20241217,115200,494484131700,54400,54400,54500,54400,11638
|
|
20241217,115100,493850312600,54400,54500,54500,54400,4951
|
|
20241217,115000,493580789500,54500,54400,54500,54400,11238
|
|
20241217,114900,492968724700,54500,54500,54500,54400,11962
|
|
20241217,114800,492317695000,54400,54400,54500,54400,16695
|
|
20241217,114700,491408692600,54400,54400,54500,54400,10744
|
|
20241217,114600,490823675800,54500,54500,54500,54400,9853
|
|
20241217,114500,490287293600,54500,54400,54500,54400,14684
|
|
20241217,114400,489487460800,54500,54500,54500,54400,12382
|
|
20241217,114300,488813527200,54500,54400,54500,54400,21272
|
|
20241217,114200,487655127100,54500,54500,54500,54400,10388
|
|
20241217,114100,487089772300,54500,54400,54500,54400,15877
|
|
20241217,114000,486224726800,54500,54400,54500,54400,8232
|
|
20241217,113900,485776548000,54500,54400,54500,54400,16674
|
|
20241217,113800,484868469500,54400,54400,54500,54400,8311
|
|
20241217,113700,484416073500,54500,54400,54500,54400,6975
|
|
20241217,113600,484036293100,54500,54400,54500,54400,14857
|
|
20241217,113500,483227172800,54400,54500,54500,54400,6090
|
|
20241217,113400,482895555500,54400,54500,54500,54400,17084
|
|
20241217,113300,481966074100,54500,54500,54500,54400,6694
|
|
20241217,113200,481601633700,54500,54500,54500,54400,13268
|
|
20241217,113100,480878945900,54500,54400,54500,54400,14610
|
|
20241217,113000,480084028000,54400,54400,54500,54400,5934
|
|
20241217,112900,479760973100,54400,54500,54500,54400,11699
|
|
20241217,112800,479123685800,54500,54400,54500,54400,11417
|
|
20241217,112700,478502167600,54500,54500,54500,54300,27962
|
|
20241217,112600,476980427900,54400,54400,54500,54300,39784
|
|
20241217,112500,474816360000,54300,54300,54400,54300,17194
|
|
20241217,112400,473881252800,54400,54300,54500,54300,48384
|
|
20241217,112300,471249087800,54400,54400,54500,54300,104535
|
|
20241217,112200,465562720300,54400,54400,54400,54300,8401
|
|
20241217,112100,465106317200,54400,54300,54400,54300,7906
|
|
20241217,112000,464676748100,54400,54300,54400,54300,24251
|
|
20241217,111900,463358958200,54300,54300,54400,54300,13498
|
|
20241217,111800,462625746600,54300,54400,54500,54300,104775
|
|
20241217,111700,456927966100,54500,54400,54500,54400,46541
|
|
20241217,111600,454395197400,54500,54400,54500,54400,12574
|
|
20241217,111500,453710989800,54500,54400,54500,54400,7776
|
|
20241217,111400,453287639400,54400,54400,54500,54400,9065
|
|
20241217,111300,452794233400,54400,54400,54500,54400,20171
|
|
20241217,111200,451695627800,54500,54500,54500,54400,9102
|
|
20241217,111100,451200282300,54400,54500,54500,54400,8727
|
|
20241217,111000,450725221500,54400,54500,54500,54400,21817
|
|
20241217,110900,449537226100,54500,54400,54500,54400,8034
|
|
20241217,110800,449099901500,54500,54400,54500,54400,14007
|
|
20241217,110700,448337604700,54400,54400,54500,54400,12394
|
|
20241217,110600,447663199500,54400,54400,54500,54400,11064
|
|
20241217,110500,447060558200,54500,54400,54500,54400,14094
|
|
20241217,110400,446293048800,54400,54500,54500,54400,7954
|
|
20241217,110300,445860175100,54500,54400,54500,54400,26457
|
|
20241217,110200,444420241500,54500,54300,54500,54300,32083
|
|
20241217,110100,442675186500,54400,54500,54500,54300,108574
|
|
20241217,110000,436768164900,54400,54400,54500,54400,17410
|
|
20241217,105900,435820736800,54400,54500,54500,54400,21817
|
|
20241217,105800,434632269700,54500,54400,54500,54400,8858
|
|
20241217,105700,434149885000,54500,54500,54500,54400,48955
|
|
20241217,105600,431485349300,54500,54500,54500,54400,16298
|
|
20241217,105500,430597545600,54500,54400,54500,54400,10017
|
|
20241217,105400,430052108900,54500,54500,54500,54400,12374
|
|
20241217,105300,429378349500,54400,54500,54500,54400,14710
|
|
20241217,105200,428577337500,54500,54500,54500,54400,12467
|
|
20241217,105100,427898453600,54500,54500,54500,54400,10628
|
|
20241217,105000,427319483200,54500,54500,54500,54400,21102
|
|
20241217,104900,426170458900,54400,54400,54500,54400,13217
|
|
20241217,104800,425450521800,54400,54400,54500,54300,58379
|
|
20241217,104700,422274246200,54400,54400,54400,54300,42706
|
|
20241217,104600,419951504200,54400,54400,54400,54300,52968
|
|
20241217,104500,417070511900,54300,54400,54400,54300,17790
|
|
20241217,104400,416103216800,54400,54300,54400,54300,8480
|
|
20241217,104300,415642274000,54400,54300,54400,54300,28822
|
|
20241217,104200,414075632000,54400,54300,54400,54300,7786
|
|
20241217,104100,413652334700,54400,54300,54400,54300,144486
|
|
20241217,104000,405792729800,54300,54400,54400,54300,23434
|
|
20241217,103900,404519206400,54300,54300,54400,54300,16197
|
|
20241217,103800,403639199300,54300,54300,54400,54300,17582
|
|
20241217,103700,402683929800,54400,54400,54400,54300,12630
|
|
20241217,103600,401997414100,54400,54400,54400,54300,63480
|
|
20241217,103500,398545627100,54400,54400,54400,54300,25667
|
|
20241217,103400,397150238100,54400,54300,54400,54300,78136
|
|
20241217,103300,392901106300,54400,54300,54400,54300,61492
|
|
20241217,103200,389557422800,54300,54400,54500,54300,330997
|
|
20241217,103100,371559733300,54500,54400,54500,54400,36722
|
|
20241217,103000,369561748700,54400,54500,54600,54400,183383
|
|
20241217,102900,359569562900,54500,54600,54600,54500,21396
|
|
20241217,102800,358402482700,54600,54600,54600,54500,28355
|
|
20241217,102700,356854906700,54600,54600,54600,54500,16329
|
|
20241217,102600,355964158200,54600,54600,54600,54500,16896
|
|
20241217,102500,355042190300,54600,54600,54600,54500,8172
|
|
20241217,102400,354596290200,54600,54500,54600,54500,17565
|
|
20241217,102300,353637676400,54600,54600,54600,54500,28729
|
|
20241217,102200,352070397200,54600,54600,54600,54500,16394
|
|
20241217,102100,351176206200,54600,54600,54600,54500,23287
|
|
20241217,102000,349905069700,54600,54600,54600,54500,48582
|
|
20241217,101900,347257088800,54500,54600,54600,54500,25769
|
|
20241217,101800,345851311200,54500,54500,54600,54500,6544
|
|
20241217,101700,345494346600,54600,54600,54600,54500,11203
|
|
20241217,101600,344882890300,54600,54600,54600,54500,7859
|
|
20241217,101500,344454315600,54600,54600,54600,54500,9515
|
|
20241217,101400,343935291600,54500,54600,54600,54500,10386
|
|
20241217,101300,343368823800,54500,54500,54600,54500,73529
|
|
20241217,101200,339354950400,54500,54600,54600,54500,28929
|
|
20241217,101100,337776742400,54500,54600,54600,54500,21728
|
|
20241217,101000,336591333200,54500,54600,54600,54500,10958
|
|
20241217,100900,335993886400,54600,54600,54600,54500,22717
|
|
20241217,100800,334755404800,54600,54600,54600,54500,27758
|
|
20241217,100700,333241715600,54600,54600,54600,54500,340113
|
|
20241217,100600,314703333300,54600,54600,54600,54500,15271
|
|
20241217,100500,313870578300,54600,54600,54600,54500,15353
|
|
20241217,100400,313033015000,54600,54600,54600,54500,24040
|
|
20241217,100300,311722192700,54500,54500,54600,54500,14906
|
|
20241217,100200,310909093800,54600,54600,54600,54500,12334
|
|
20241217,100100,310236547700,54500,54600,54700,54500,169768
|
|
20241217,100000,300967446000,54700,54600,54700,54600,16555
|
|
20241217,095900,300062786100,54700,54600,54700,54600,7801
|
|
20241217,095800,299636698600,54600,54600,54700,54600,15175
|
|
20241217,095700,298807660100,54600,54600,54700,54600,8668
|
|
20241217,095600,298334221200,54600,54600,54700,54600,14580
|
|
20241217,095500,297537278700,54700,54600,54700,54600,11843
|
|
20241217,095400,296890249500,54600,54600,54700,54600,19208
|
|
20241217,095300,295840818400,54600,54600,54700,54600,14884
|
|
20241217,095200,295027479100,54700,54600,54700,54600,9901
|
|
20241217,095100,294486654800,54600,54600,54700,54600,21725
|
|
20241217,095000,293299595900,54600,54700,54700,54600,6285
|
|
20241217,094900,292956231700,54600,54800,54800,54600,79058
|
|
20241217,094800,288631973200,54700,54800,54800,54700,8278
|
|
20241217,094700,288179025800,54800,54800,54800,54700,8753
|
|
20241217,094600,287699924500,54700,54700,54800,54700,11360
|
|
20241217,094500,287077859200,54700,54700,54800,54700,10770
|
|
20241217,094400,286488609300,54700,54600,54800,54600,63104
|
|
20241217,094300,283035689300,54700,54700,54700,54600,7779
|
|
20241217,094200,282610661500,54600,54700,54800,54600,55766
|
|
20241217,094100,279560970700,54800,54700,54800,54600,159286
|
|
20241217,094000,270847912300,54700,54500,54700,54500,94704
|
|
20241217,093900,265677316000,54600,54600,54600,54500,31907
|
|
20241217,093800,263937517000,54600,54700,54700,54500,76219
|
|
20241217,093700,259777376900,54700,54700,54700,54500,146027
|
|
20241217,093600,251804917500,54600,54700,54700,54600,34970
|
|
20241217,093500,249895066500,54700,54700,54700,54600,23815
|
|
20241217,093400,248593209200,54700,54700,54700,54600,16680
|
|
20241217,093300,247682121200,54700,54700,54700,54600,18303
|
|
20241217,093200,246681694600,54600,54700,54700,54600,22630
|
|
20241217,093100,245445110000,54700,54700,54700,54600,12390
|
|
20241217,093000,244768217200,54700,54600,54700,54600,13478
|
|
20241217,092900,244032013500,54600,54700,54700,54600,9810
|
|
20241217,092800,243496223300,54700,54700,54700,54500,117373
|
|
20241217,092700,237088049100,54600,54700,54700,54600,16271
|
|
20241217,092600,236199350800,54600,54700,54700,54600,21598
|
|
20241217,092500,235019388000,54600,54500,54700,54500,174678
|
|
20241217,092400,225483571600,54500,54600,54600,54500,42304
|
|
20241217,092300,223177448000,54500,54600,54700,54500,162279
|
|
20241217,092200,214318700100,54600,54700,54700,54600,98164
|
|
20241217,092100,208958474700,54700,54600,54700,54600,45113
|
|
20241217,092000,206493731000,54600,54800,54800,54600,117505
|
|
20241217,091900,200066281000,54700,54700,54800,54600,50173
|
|
20241217,091800,197321185400,54700,54700,54800,54600,223328
|
|
20241217,091700,185105296800,54800,54700,54800,54600,126793
|
|
20241217,091600,178169467100,54700,54700,54800,54600,170080
|
|
20241217,091500,168866043000,54800,54800,54900,54700,107765
|
|
20241217,091400,162962036500,54900,54800,54900,54800,9941
|
|
20241217,091300,162416851900,54900,54800,54900,54700,91570
|
|
20241217,091200,157398760200,54700,54800,54800,54700,27183
|
|
20241217,091100,155910069200,54800,54800,54900,54700,76497
|
|
20241217,091000,151717818000,54800,54900,54900,54700,122332
|
|
20241217,090900,145014165200,54900,54900,54900,54800,67156
|
|
20241217,090800,141333038500,54900,54800,54900,54700,147348
|
|
20241217,090700,133258598900,54800,54800,54800,54700,25612
|
|
20241217,090600,131856284800,54800,54700,54800,54700,38266
|
|
20241217,090500,129761540100,54800,54600,54800,54600,101198
|
|
20241217,090400,124226125200,54600,54700,54800,54600,103130
|
|
20241217,090300,118586545800,54700,54800,54800,54600,287816
|
|
20241217,090200,102844190200,54700,54800,54900,54700,120361
|
|
20241217,090100,96248459800,54800,54900,54900,54700,266449
|
|
20241217,090000,81646916500,54900,54700,55200,54700,1484567
|