590 lines
34 KiB
CSV
590 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,184700,1261334664800,53000,53000,53000,53000,3401909
|
|
20241220,184600,1261334664800,53000,53000,53000,53000,0
|
|
20241220,184500,1261334664800,53000,53000,53000,53000,0
|
|
20241220,184400,1261334664800,53000,53000,53000,53000,0
|
|
20241220,184300,1261334664800,53000,53000,53000,53000,0
|
|
20241220,184200,1261334664800,53000,53000,53000,53000,0
|
|
20241220,184100,1261334664800,53000,53000,53000,53000,0
|
|
20241220,184000,1261334664800,53000,53000,53000,53000,0
|
|
20241220,183900,1261334664800,53000,53000,53000,53000,0
|
|
20241220,183800,1261334664800,53000,53000,53000,53000,0
|
|
20241220,183700,1261334664800,53000,53000,53000,53000,0
|
|
20241220,183600,1261334664800,53000,53000,53000,53000,0
|
|
20241220,183500,1261334664800,53000,53000,53000,53000,0
|
|
20241220,183400,1261334664800,53000,53000,53000,53000,0
|
|
20241220,183300,1261334664800,53000,53000,53000,53000,0
|
|
20241220,183200,1261334664800,53000,53000,53000,53000,0
|
|
20241220,183100,1261334664800,53000,53000,53000,53000,0
|
|
20241220,183000,1261334664800,53000,53000,53000,53000,0
|
|
20241220,182900,1261334664800,53000,53000,53000,53000,0
|
|
20241220,182800,1261334664800,53000,53000,53000,53000,0
|
|
20241220,182700,1261334664800,53000,53000,53000,53000,0
|
|
20241220,182600,1261334664800,53000,53000,53000,53000,0
|
|
20241220,182500,1261334664800,53000,53000,53000,53000,0
|
|
20241220,182400,1261334664800,53000,53000,53000,53000,0
|
|
20241220,182300,1261334664800,53000,53000,53000,53000,0
|
|
20241220,182200,1261334664800,53000,53000,53000,53000,0
|
|
20241220,182100,1261334664800,53000,53000,53000,53000,0
|
|
20241220,182000,1261334664800,53000,53000,53000,53000,0
|
|
20241220,181900,1261334664800,53000,53000,53000,53000,0
|
|
20241220,181800,1261334664800,53000,53000,53000,53000,0
|
|
20241220,181700,1261334664800,53000,53000,53000,53000,3401909
|
|
20241220,181600,1261334664800,53000,53000,53000,53000,0
|
|
20241220,181500,1261334664800,53000,53000,53000,53000,0
|
|
20241220,181400,1261334664800,53000,53000,53000,53000,0
|
|
20241220,181300,1261334664800,53000,53000,53000,53000,0
|
|
20241220,181200,1261334664800,53000,53000,53000,53000,0
|
|
20241220,181100,1261334664800,53000,53000,53000,53000,0
|
|
20241220,181000,1261334664800,53000,53000,53000,53000,0
|
|
20241220,180900,1261334664800,53000,53000,53000,53000,0
|
|
20241220,180800,1261334664800,53000,53000,53000,53000,0
|
|
20241220,180700,1261334664800,53000,53000,53000,53000,0
|
|
20241220,180600,1261334664800,53000,53000,53000,53000,0
|
|
20241220,180500,1261334664800,53000,53000,53000,53000,0
|
|
20241220,180400,1261334664800,53000,53000,53000,53000,0
|
|
20241220,180300,1261334664800,53000,53000,53000,53000,0
|
|
20241220,180200,1261334664800,53000,53000,53000,53000,0
|
|
20241220,180100,1261334664800,53000,53000,53000,53000,0
|
|
20241220,180000,1261334664800,53000,53000,53000,53000,0
|
|
20241220,175900,1261334664800,53000,53000,53000,53000,0
|
|
20241220,175800,1261334664800,53000,53000,53000,53000,0
|
|
20241220,175700,1261334664800,53000,53000,53000,53000,0
|
|
20241220,175600,1261334664800,53000,53000,53000,53000,0
|
|
20241220,175500,1261334664800,53000,53000,53000,53000,0
|
|
20241220,175400,1261334664800,53000,53000,53000,53000,0
|
|
20241220,175300,1261334664800,53000,53000,53000,53000,0
|
|
20241220,175200,1261334664800,53000,53000,53000,53000,0
|
|
20241220,175100,1261334664800,53000,53000,53000,53000,0
|
|
20241220,175000,1261334664800,53000,53000,53000,53000,0
|
|
20241220,174900,1261334664800,53000,53000,53000,53000,0
|
|
20241220,174800,1261334664800,53000,53000,53000,53000,0
|
|
20241220,174700,1261334664800,53000,53000,53000,53000,3401909
|
|
20241220,174600,1261334664800,53000,53000,53000,53000,0
|
|
20241220,174500,1261334664800,53000,53000,53000,53000,0
|
|
20241220,174400,1261334664800,53000,53000,53000,53000,0
|
|
20241220,174300,1261334664800,53000,53000,53000,53000,0
|
|
20241220,174200,1261334664800,53000,53000,53000,53000,0
|
|
20241220,174100,1261334664800,53000,53000,53000,53000,0
|
|
20241220,174000,1261334664800,53000,53000,53000,53000,0
|
|
20241220,173900,1261334664800,53000,53000,53000,53000,0
|
|
20241220,173800,1261334664800,53000,53000,53000,53000,0
|
|
20241220,173700,1261334664800,53000,53000,53000,53000,0
|
|
20241220,173600,1261334664800,53000,53000,53000,53000,0
|
|
20241220,173500,1261334664800,53000,53000,53000,53000,0
|
|
20241220,173400,1261334664800,53000,53000,53000,53000,0
|
|
20241220,173300,1261334664800,53000,53000,53000,53000,0
|
|
20241220,173200,1261334664800,53000,53000,53000,53000,0
|
|
20241220,173100,1261334664800,53000,53000,53000,53000,0
|
|
20241220,173000,1261334664800,53000,53000,53000,53000,0
|
|
20241220,172900,1261334664800,53000,53000,53000,53000,0
|
|
20241220,172800,1261334664800,53000,53000,53000,53000,0
|
|
20241220,172700,1261334664800,53000,53000,53000,53000,0
|
|
20241220,172600,1261334664800,53000,53000,53000,53000,0
|
|
20241220,172500,1261334664800,53000,53000,53000,53000,0
|
|
20241220,172400,1261334664800,53000,53000,53000,53000,0
|
|
20241220,172300,1261334664800,53000,53000,53000,53000,0
|
|
20241220,172200,1261334664800,53000,53000,53000,53000,0
|
|
20241220,172100,1261334664800,53000,53000,53000,53000,0
|
|
20241220,172000,1261334664800,53000,53000,53000,53000,0
|
|
20241220,171900,1261334664800,53000,53000,53000,53000,0
|
|
20241220,171800,1261334664800,53000,53000,53000,53000,0
|
|
20241220,171700,1261334664800,53000,53000,53000,53000,3401909
|
|
20241220,171600,1261334664800,53000,53000,53000,53000,0
|
|
20241220,171500,1261334664800,53000,53000,53000,53000,0
|
|
20241220,171400,1261334664800,53000,53000,53000,53000,0
|
|
20241220,171300,1261334664800,53000,53000,53000,53000,0
|
|
20241220,171200,1261334664800,53000,53000,53000,53000,0
|
|
20241220,171100,1261334664800,53000,53000,53000,53000,0
|
|
20241220,171000,1261334664800,53000,53000,53000,53000,0
|
|
20241220,170900,1261334664800,53000,53000,53000,53000,0
|
|
20241220,170800,1261334664800,53000,53000,53000,53000,0
|
|
20241220,170700,1261334664800,53000,53000,53000,53000,0
|
|
20241220,170600,1261334664800,53000,53000,53000,53000,0
|
|
20241220,170500,1261334664800,53000,53000,53000,53000,0
|
|
20241220,170400,1261334664800,53000,53000,53000,53000,0
|
|
20241220,170300,1261334664800,53000,53000,53000,53000,0
|
|
20241220,170200,1261334664800,53000,53000,53000,53000,0
|
|
20241220,170100,1261334664800,53000,53000,53000,53000,0
|
|
20241220,170000,1261334664800,53000,53000,53000,53000,0
|
|
20241220,165900,1261334664800,53000,53000,53000,53000,0
|
|
20241220,165800,1261334664800,53000,53000,53000,53000,0
|
|
20241220,165700,1261334664800,53000,53000,53000,53000,0
|
|
20241220,165600,1261334664800,53000,53000,53000,53000,0
|
|
20241220,165500,1261334664800,53000,53000,53000,53000,0
|
|
20241220,165400,1261334664800,53000,53000,53000,53000,0
|
|
20241220,165300,1261334664800,53000,53000,53000,53000,0
|
|
20241220,165200,1261334664800,53000,53000,53000,53000,0
|
|
20241220,165100,1261334664800,53000,53000,53000,53000,0
|
|
20241220,165000,1261334664800,53000,53000,53000,53000,0
|
|
20241220,164900,1261334664800,53000,53000,53000,53000,0
|
|
20241220,164800,1261334664800,53000,53000,53000,53000,0
|
|
20241220,164700,1261334664800,53000,53000,53000,53000,3401909
|
|
20241220,164600,1261334664800,53000,53000,53000,53000,0
|
|
20241220,164500,1261334664800,53000,53000,53000,53000,0
|
|
20241220,164400,1261334664800,53000,53000,53000,53000,0
|
|
20241220,164300,1261334664800,53000,53000,53000,53000,0
|
|
20241220,164200,1261334664800,53000,53000,53000,53000,0
|
|
20241220,164100,1261334664800,53000,53000,53000,53000,0
|
|
20241220,164000,1261334664800,53000,53000,53000,53000,0
|
|
20241220,163900,1261334664800,53000,53000,53000,53000,0
|
|
20241220,163800,1261334664800,53000,53000,53000,53000,0
|
|
20241220,163700,1261334664800,53000,53000,53000,53000,0
|
|
20241220,163600,1261334664800,53000,53000,53000,53000,0
|
|
20241220,163500,1261334664800,53000,53000,53000,53000,0
|
|
20241220,163400,1261334664800,53000,53000,53000,53000,0
|
|
20241220,163300,1261334664800,53000,53000,53000,53000,0
|
|
20241220,163200,1261334664800,53000,53000,53000,53000,0
|
|
20241220,163100,1261334664800,53000,53000,53000,53000,0
|
|
20241220,163000,1261334664800,53000,53000,53000,53000,0
|
|
20241220,162900,1261334664800,53000,53000,53000,53000,0
|
|
20241220,162800,1261334664800,53000,53000,53000,53000,0
|
|
20241220,162700,1261334664800,53000,53000,53000,53000,0
|
|
20241220,162600,1261334664800,53000,53000,53000,53000,0
|
|
20241220,162500,1261334664800,53000,53000,53000,53000,0
|
|
20241220,162400,1261334664800,53000,53000,53000,53000,0
|
|
20241220,162300,1261334664800,53000,53000,53000,53000,0
|
|
20241220,162200,1261334664800,53000,53000,53000,53000,0
|
|
20241220,162100,1261334664800,53000,53000,53000,53000,0
|
|
20241220,162000,1261334664800,53000,53000,53000,53000,0
|
|
20241220,161900,1261334664800,53000,53000,53000,53000,0
|
|
20241220,161800,1261334664800,53000,53000,53000,53000,0
|
|
20241220,161700,1261334664800,53000,53000,53000,53000,3401909
|
|
20241220,161600,1261334664800,53000,53000,53000,53000,0
|
|
20241220,161500,1261334664800,53000,53000,53000,53000,0
|
|
20241220,161400,1261334664800,53000,53000,53000,53000,0
|
|
20241220,161300,1261334664800,53000,53000,53000,53000,0
|
|
20241220,161200,1261334664800,53000,53000,53000,53000,0
|
|
20241220,161100,1261334664800,53000,53000,53000,53000,0
|
|
20241220,161000,1261334664800,53000,53000,53000,53000,0
|
|
20241220,160900,1261334664800,53000,53000,53000,53000,0
|
|
20241220,160800,1261334664800,53000,53000,53000,53000,0
|
|
20241220,160700,1261334664800,53000,53000,53000,53000,0
|
|
20241220,160600,1261334664800,53000,53000,53000,53000,0
|
|
20241220,160500,1261334664800,53000,53000,53000,53000,0
|
|
20241220,160400,1261334664800,53000,53000,53000,53000,0
|
|
20241220,160300,1261334664800,53000,53000,53000,53000,0
|
|
20241220,160200,1261334664800,53000,53000,53000,53000,0
|
|
20241220,160100,1261334664800,53000,53000,53000,53000,0
|
|
20241220,160000,1261334664800,53000,53000,53000,53000,0
|
|
20241220,155900,1261334664800,53000,53000,53000,53000,0
|
|
20241220,155800,1261334664800,53000,53000,53000,53000,0
|
|
20241220,155700,1261334664800,53000,53000,53000,53000,0
|
|
20241220,155600,1261334664800,53000,53000,53000,53000,0
|
|
20241220,155500,1261334664800,53000,53000,53000,53000,0
|
|
20241220,155400,1261334664800,53000,53000,53000,53000,0
|
|
20241220,155300,1261334664800,53000,53000,53000,53000,0
|
|
20241220,155200,1261334664800,53000,53000,53000,53000,0
|
|
20241220,155100,1261334664800,53000,53000,53000,53000,0
|
|
20241220,155000,1261334664800,53000,53000,53000,53000,0
|
|
20241220,154900,1261334664800,53000,53000,53000,53000,0
|
|
20241220,154800,1261334664800,53000,53000,53000,53000,0
|
|
20241220,154700,1261334664800,53000,53000,53000,53000,3401909
|
|
20241220,154600,1261334664800,53000,53000,53000,53000,0
|
|
20241220,154500,1261334664800,53000,53000,53000,53000,0
|
|
20241220,154400,1261334664800,53000,53000,53000,53000,0
|
|
20241220,154300,1261334664800,53000,53000,53000,53000,0
|
|
20241220,154200,1261334664800,53000,53000,53000,53000,0
|
|
20241220,154100,1261334664800,53000,53000,53000,53000,0
|
|
20241220,154000,1261334664800,53000,53000,53000,53000,0
|
|
20241220,153900,1261334664800,53000,53000,53000,53000,0
|
|
20241220,153800,1261334664800,53000,53000,53000,53000,0
|
|
20241220,153700,1261334664800,53000,53000,53000,53000,0
|
|
20241220,153600,1261334664800,53000,53000,53000,53000,0
|
|
20241220,153500,1261334664800,53000,53000,53000,53000,0
|
|
20241220,153400,1261334664800,53000,53000,53000,53000,0
|
|
20241220,153300,1261334664800,53000,53000,53000,53000,0
|
|
20241220,153200,1261334664800,53000,53000,53000,53000,0
|
|
20241220,153100,1261334664800,53000,53000,53000,53000,0
|
|
20241220,153000,1261334664800,53000,53000,53000,53000,3401909
|
|
20241220,152900,1081033487800,52500,52500,52500,52500,0
|
|
20241220,152800,1081033487800,52500,52500,52500,52500,0
|
|
20241220,152700,1081033487800,52500,52500,52500,52500,0
|
|
20241220,152600,1081033487800,52500,52500,52500,52500,0
|
|
20241220,152500,1081033487800,52500,52500,52500,52500,0
|
|
20241220,152400,1081033487800,52500,52500,52500,52500,0
|
|
20241220,152300,1081033487800,52500,52500,52500,52500,0
|
|
20241220,152200,1081033487800,52500,52500,52500,52500,0
|
|
20241220,152100,1081033487800,52500,52500,52500,52500,0
|
|
20241220,152000,1081033487800,52500,52500,52500,52500,0
|
|
20241220,151900,1081033487800,52500,52500,52500,52400,75945
|
|
20241220,151800,1077050373100,52500,52500,52500,52400,45074
|
|
20241220,151700,1074685205300,52500,52400,52500,52300,78293
|
|
20241220,151600,1070581884600,52300,52300,52400,52200,70957
|
|
20241220,151500,1066869069600,52300,52300,52300,52200,36199
|
|
20241220,151400,1064976650400,52300,52200,52300,52200,27863
|
|
20241220,151300,1063520329400,52200,52300,52300,52200,24189
|
|
20241220,151200,1062256357600,52200,52200,52300,52200,80553
|
|
20241220,151100,1058044057900,52200,52300,52400,52200,40101
|
|
20241220,151000,1055947502300,52300,52300,52400,52300,103740
|
|
20241220,150900,1050521284900,52400,52400,52400,52300,22093
|
|
20241220,150800,1049365121600,52300,52400,52400,52300,15357
|
|
20241220,150700,1048561273300,52300,52400,52400,52300,21792
|
|
20241220,150600,1047420666100,52400,52300,52400,52300,74847
|
|
20241220,150500,1043503193800,52400,52400,52400,52300,17687
|
|
20241220,150400,1042577471000,52300,52400,52400,52300,19893
|
|
20241220,150300,1041536505500,52400,52300,52400,52300,19264
|
|
20241220,150200,1040528054300,52400,52400,52400,52300,14551
|
|
20241220,150100,1039766275200,52400,52400,52400,52300,19579
|
|
20241220,150000,1038741527100,52400,52300,52400,52300,23415
|
|
20241220,145900,1037516216800,52400,52300,52400,52300,20901
|
|
20241220,145800,1036422244700,52300,52300,52400,52300,24688
|
|
20241220,145700,1035130385300,52300,52300,52400,52200,78583
|
|
20241220,145600,1031019821700,52400,52300,52400,52300,20491
|
|
20241220,145500,1029947381600,52300,52400,52400,52200,100468
|
|
20241220,145400,1024692085100,52400,52400,52400,52300,18227
|
|
20241220,145300,1023738151900,52300,52300,52400,52300,19522
|
|
20241220,145200,1022716586400,52300,52300,52400,52300,23322
|
|
20241220,145100,1021496124400,52400,52300,52400,52200,197725
|
|
20241220,145000,1011154346100,52400,52500,52500,52300,92240
|
|
20241220,144900,1006320490400,52500,52400,52500,52400,25518
|
|
20241220,144800,1004981648800,52500,52500,52500,52400,60452
|
|
20241220,144700,1001811851400,52500,52400,52500,52400,27056
|
|
20241220,144600,1000392649400,52400,52400,52500,52400,28210
|
|
20241220,144500,998913266600,52400,52500,52500,52300,159733
|
|
20241220,144400,990541919800,52500,52500,52500,52400,19209
|
|
20241220,144300,989533807400,52500,52400,52500,52400,105361
|
|
20241220,144200,984002854100,52500,52400,52500,52400,44700
|
|
20241220,144100,981657424600,52400,52200,52500,52200,356542
|
|
20241220,144000,962990589100,52300,52200,52300,52200,24459
|
|
20241220,143900,961712174100,52200,52200,52300,52200,41164
|
|
20241220,143800,959560226400,52300,52300,52300,52200,26542
|
|
20241220,143700,958173479900,52300,52200,52300,52200,18838
|
|
20241220,143600,957188812900,52200,52100,52300,52100,150402
|
|
20241220,143500,949337543300,52200,52100,52200,52100,68286
|
|
20241220,143400,945774861100,52100,52200,52200,52100,39734
|
|
20241220,143300,943703316000,52100,52100,52200,52100,22563
|
|
20241220,143200,942525853300,52200,52100,52200,52100,22827
|
|
20241220,143100,941335331400,52100,52200,52200,52100,18822
|
|
20241220,143000,940353200900,52100,52100,52200,52100,22130
|
|
20241220,142900,939198617200,52100,52200,52200,52100,18479
|
|
20241220,142800,938234442900,52200,52200,52300,52100,154293
|
|
20241220,142700,930180523000,52200,52200,52200,52100,35315
|
|
20241220,142600,928339135000,52200,52200,52200,52100,32393
|
|
20241220,142500,926649971700,52200,52100,52200,52100,38977
|
|
20241220,142400,924616871700,52200,52100,52200,52100,25381
|
|
20241220,142300,923292453200,52200,52100,52200,52100,38947
|
|
20241220,142200,921261522300,52200,52100,52200,52100,29402
|
|
20241220,142100,919728329400,52100,52100,52200,52100,33589
|
|
20241220,142000,917976812900,52200,52100,52200,52100,21944
|
|
20241220,141900,916831853700,52100,52100,52200,52100,31473
|
|
20241220,141800,915190598600,52100,52100,52200,52000,83916
|
|
20241220,141700,910817770800,52100,52000,52200,52000,235285
|
|
20241220,141600,898559624700,52000,52000,52100,52000,22775
|
|
20241220,141500,897373467600,52000,52100,52100,52000,106448
|
|
20241220,141400,891831858600,52100,52100,52200,52100,130953
|
|
20241220,141300,885007730000,52200,52200,52200,52100,39708
|
|
20241220,141200,882936903000,52200,52200,52200,52100,38409
|
|
20241220,141100,880934091800,52200,52100,52200,52100,36024
|
|
20241220,141000,879055861800,52100,52200,52200,52100,49952
|
|
20241220,140900,876451695300,52100,52200,52200,52100,42318
|
|
20241220,140800,874244985400,52200,52000,52200,52000,120364
|
|
20241220,140700,867973114600,52100,52100,52100,52000,31054
|
|
20241220,140600,866356815500,52100,52100,52100,52000,51294
|
|
20241220,140500,863687551300,52100,52000,52100,52000,18715
|
|
20241220,140400,862712714400,52000,52000,52100,52000,20412
|
|
20241220,140300,861649698800,52100,52000,52100,52000,17251
|
|
20241220,140200,860751140000,52100,52100,52100,52000,22476
|
|
20241220,140100,859580739500,52000,52100,52100,52000,18020
|
|
20241220,140000,858642389600,52100,52100,52100,52000,40127
|
|
20241220,135900,856552203900,52000,52000,52100,52000,19123
|
|
20241220,135800,855556199700,52000,52100,52100,52000,24000
|
|
20241220,135700,854306140600,52000,52100,52100,52000,65369
|
|
20241220,135600,850900863200,52100,52100,52100,52000,22275
|
|
20241220,135500,849741185500,52100,52100,52100,52000,110919
|
|
20241220,135400,843967368800,52100,52100,52100,52000,30087
|
|
20241220,135300,842400958700,52000,52000,52100,51900,108778
|
|
20241220,135200,836744284600,52000,51900,52000,51900,132531
|
|
20241220,135100,829853065400,51900,52000,52000,51900,23489
|
|
20241220,135000,828632299800,52000,52000,52000,51900,16684
|
|
20241220,134900,827765374400,51900,51900,52000,51900,20078
|
|
20241220,134800,826721791600,51900,52000,52000,51900,21834
|
|
20241220,134700,825587198700,51900,51900,52000,51900,26765
|
|
20241220,134600,824196157400,51900,52000,52000,51900,23501
|
|
20241220,134500,822975298000,51900,51900,52000,51900,21731
|
|
20241220,134400,821846341100,52000,52000,52000,51900,26525
|
|
20241220,134300,820468365600,51900,52000,52000,51900,31018
|
|
20241220,134200,818857076500,51900,51900,52000,51900,40567
|
|
20241220,134100,816750308200,52000,51900,52000,51900,26289
|
|
20241220,134000,815384289000,51900,51900,52000,51900,15047
|
|
20241220,133900,814602330600,52000,51900,52000,51900,22064
|
|
20241220,133800,813455551300,51900,51900,52000,51900,17622
|
|
20241220,133700,812539732700,51900,51900,52000,51900,24553
|
|
20241220,133600,811264014900,51900,51900,52000,51900,19993
|
|
20241220,133500,810225051900,51900,52000,52000,51900,16865
|
|
20241220,133400,809348667900,52000,51900,52000,51900,19758
|
|
20241220,133300,808322008600,52000,52000,52000,51900,30889
|
|
20241220,133200,806717148300,52000,52000,52000,51900,26495
|
|
20241220,133100,805340194300,52000,52000,52000,51900,19101
|
|
20241220,133000,804347510500,52000,51900,52000,51900,21823
|
|
20241220,132900,803213582900,52000,52000,52000,51900,18882
|
|
20241220,132800,802232043400,51900,52000,52000,51900,20420
|
|
20241220,132700,801171144800,52000,52000,52000,51900,22477
|
|
20241220,132600,800003027100,52000,51900,52000,51900,21242
|
|
20241220,132500,798899206400,52000,52000,52000,51900,17069
|
|
20241220,132400,798012418700,52000,51900,52000,51900,20394
|
|
20241220,132300,796952407400,51900,51900,52000,51900,22682
|
|
20241220,132200,795773907600,52000,51900,52000,51900,23756
|
|
20241220,132100,794539142600,51900,51900,52000,51900,25609
|
|
20241220,132000,793209480300,51900,52100,52100,51900,1042353
|
|
20241220,131900,739008267800,52100,52100,52100,52000,61675
|
|
20241220,131800,735800774600,52000,52100,52200,52000,625076
|
|
20241220,131700,703238436700,52200,52100,52200,52100,30302
|
|
20241220,131600,701658190600,52100,52100,52200,52100,17378
|
|
20241220,131500,700751955400,52100,52200,52200,52100,13604
|
|
20241220,131400,700042239200,52100,52100,52200,52100,17261
|
|
20241220,131300,699141958100,52200,52100,52200,52100,29531
|
|
20241220,131200,697602183000,52100,52100,52200,52100,11964
|
|
20241220,131100,696978354000,52200,52200,52300,52100,426205
|
|
20241220,131000,674731695800,52300,52200,52300,52200,12015
|
|
20241220,130900,674103774000,52300,52300,52300,52200,11277
|
|
20241220,130800,673514327600,52300,52300,52300,52200,9136
|
|
20241220,130700,673036864700,52200,52200,52300,52200,10497
|
|
20241220,130600,672488328200,52200,52300,52300,52200,17177
|
|
20241220,130500,671590862700,52200,52300,52300,52200,10936
|
|
20241220,130400,671019274300,52300,52300,52300,52200,15117
|
|
20241220,130300,670229168200,52300,52200,52300,52200,10661
|
|
20241220,130200,669671811700,52200,52300,52300,52200,13541
|
|
20241220,130100,668964125000,52300,52300,52300,52200,11763
|
|
20241220,130000,668349147100,52300,52200,52300,52200,11358
|
|
20241220,125900,667755519100,52200,52200,52300,52200,10428
|
|
20241220,125800,667210472400,52300,52200,52300,52200,10644
|
|
20241220,125700,666653994400,52300,52200,52300,52200,11587
|
|
20241220,125600,666048527000,52200,52300,52300,52200,12367
|
|
20241220,125500,665402043300,52200,52300,52300,52200,10801
|
|
20241220,125400,664837442000,52300,52300,52300,52200,10463
|
|
20241220,125300,664290508900,52200,52200,52300,52200,15040
|
|
20241220,125200,663504343200,52200,52200,52300,52200,12812
|
|
20241220,125100,662834839000,52300,52300,52300,52200,16499
|
|
20241220,125000,661972657900,52300,52300,52300,52200,16707
|
|
20241220,124900,661099573100,52300,52200,52300,52200,12815
|
|
20241220,124800,660429708600,52200,52300,52300,52200,16562
|
|
20241220,124700,659564064400,52200,52200,52300,52200,10259
|
|
20241220,124600,659027894400,52300,52200,52300,52200,15418
|
|
20241220,124500,658222115200,52300,52300,52300,52200,12909
|
|
20241220,124400,657547423100,52300,52300,52300,52200,9226
|
|
20241220,124300,657065124500,52200,52200,52300,52200,13501
|
|
20241220,124200,656359410800,52300,52300,52300,52200,9702
|
|
20241220,124100,655852264100,52300,52200,52300,52200,11494
|
|
20241220,124000,655251496600,52200,52300,52300,52200,11258
|
|
20241220,123900,654662995200,52300,52300,52300,52200,10669
|
|
20241220,123800,654105289700,52300,52300,52300,52200,11369
|
|
20241220,123700,653510874600,52200,52200,52300,52200,14795
|
|
20241220,123600,652737395700,52200,52300,52300,52200,9921
|
|
20241220,123500,652218889400,52300,52300,52300,52200,10730
|
|
20241220,123400,651657884500,52300,52200,52300,52200,13434
|
|
20241220,123300,650955731100,52300,52200,52300,52200,15291
|
|
20241220,123200,650156474800,52200,52200,52300,52200,11631
|
|
20241220,123100,649548576500,52200,52300,52300,52200,8890
|
|
20241220,123000,649083812300,52300,52300,52300,52200,14470
|
|
20241220,122900,648327402700,52300,52200,52300,52200,11182
|
|
20241220,122800,647742995000,52200,52200,52300,52200,12236
|
|
20241220,122700,647103428400,52200,52200,52300,52200,13074
|
|
20241220,122600,646420191600,52300,52300,52300,52200,9265
|
|
20241220,122500,645935860200,52300,52300,52300,52200,12830
|
|
20241220,122400,645265230400,52300,52300,52300,52200,10238
|
|
20241220,122300,644730050100,52200,52200,52300,52200,15406
|
|
20241220,122200,643924869800,52300,52200,52300,52200,12078
|
|
20241220,122100,643293424500,52300,52300,52300,52200,13654
|
|
20241220,122000,642579678700,52200,52200,52300,52200,37489
|
|
20241220,121900,640622067500,52200,52200,52300,52200,12481
|
|
20241220,121800,639969545800,52200,52200,52300,52200,17716
|
|
20241220,121700,639043379800,52200,52300,52300,52200,12534
|
|
20241220,121600,638388341600,52300,52200,52300,52100,188442
|
|
20241220,121500,628549470700,52200,52200,52200,52100,20722
|
|
20241220,121400,627468096300,52200,52200,52200,52100,14380
|
|
20241220,121300,626717839300,52100,52200,52200,52100,19489
|
|
20241220,121200,625700953000,52100,52100,52200,52100,12370
|
|
20241220,121100,625055494000,52100,52200,52200,52100,14981
|
|
20241220,121000,624273888900,52100,52200,52200,52100,17199
|
|
20241220,120900,623376580700,52100,52100,52200,52100,12183
|
|
20241220,120800,622740941800,52100,52200,52200,52100,11675
|
|
20241220,120700,622131714500,52200,52200,52200,52100,14171
|
|
20241220,120600,621392406000,52200,52100,52200,52100,13159
|
|
20241220,120500,620705900300,52200,52200,52200,52100,16235
|
|
20241220,120400,619858606400,52100,52200,52200,52100,21366
|
|
20241220,120300,618744015300,52200,52100,52200,52100,9784
|
|
20241220,120200,618233589400,52200,52200,52200,52100,17616
|
|
20241220,120100,617314722400,52200,52100,52200,52100,14648
|
|
20241220,120000,616550434500,52100,52200,52200,52100,42061
|
|
20241220,115900,614355440500,52200,52100,52200,52100,18036
|
|
20241220,115800,613414395600,52100,52200,52200,52100,14199
|
|
20241220,115700,612673669100,52100,52100,52200,52100,26238
|
|
20241220,115600,611304552000,52200,52200,52200,52100,18548
|
|
20241220,115500,610336827600,52200,52200,52200,52100,18076
|
|
20241220,115400,609393775900,52200,52100,52200,52100,14356
|
|
20241220,115300,608644651500,52200,52200,52200,52100,12501
|
|
20241220,115200,607992414100,52200,52100,52200,52100,17133
|
|
20241220,115100,607098254400,52200,52200,52200,52100,11926
|
|
20241220,115000,606476090200,52100,52200,52200,52100,15302
|
|
20241220,114900,605677714600,52200,52200,52200,52100,10831
|
|
20241220,114800,605112613200,52100,52200,52200,52100,20917
|
|
20241220,114700,604021714400,52200,52100,52200,52100,14442
|
|
20241220,114600,603268366600,52200,52100,52200,52100,14574
|
|
20241220,114500,602508245600,52200,52200,52200,52100,16898
|
|
20241220,114400,601626865000,52100,52100,52200,52100,17368
|
|
20241220,114300,600720944800,52200,52200,52200,52100,16590
|
|
20241220,114200,599855680400,52100,52100,52200,52100,13825
|
|
20241220,114100,599134407200,52200,52200,52200,52100,15676
|
|
20241220,114000,598316786600,52100,52200,52200,52100,45323
|
|
20241220,113900,595954390100,52200,52200,52200,52100,16057
|
|
20241220,113800,595116944000,52100,52100,52200,52100,26506
|
|
20241220,113700,593735129900,52100,52100,52200,52100,13974
|
|
20241220,113600,593006149100,52100,52100,52200,52100,57002
|
|
20241220,113500,590035638500,52100,52100,52200,52100,10656
|
|
20241220,113400,589480205800,52200,52300,52300,52100,174837
|
|
20241220,113300,580353718100,52300,52200,52300,52200,9225
|
|
20241220,113200,579871615500,52200,52200,52300,52200,19077
|
|
20241220,113100,578875009100,52200,52200,52300,52200,12106
|
|
20241220,113000,578242443500,52200,52200,52300,52200,14531
|
|
20241220,112900,577483136800,52300,52200,52300,52200,13336
|
|
20241220,112800,576786258900,52200,52300,52300,52200,10748
|
|
20241220,112700,576224631500,52300,52200,52300,52200,26480
|
|
20241220,112600,574840563100,52300,52300,52300,52200,14208
|
|
20241220,112500,574098031700,52200,52200,52300,52200,13968
|
|
20241220,112400,573368168200,52300,52300,52300,52200,10769
|
|
20241220,112300,572805211900,52200,52200,52300,52200,89403
|
|
20241220,112200,568136915900,52300,52200,52300,52200,29945
|
|
20241220,112100,566573031300,52300,52200,52300,52200,16614
|
|
20241220,112000,565704721400,52200,52300,52300,52200,10519
|
|
20241220,111900,565155121400,52200,52200,52300,52200,17571
|
|
20241220,111800,564237137200,52300,52300,52300,52200,13386
|
|
20241220,111700,563537636400,52200,52200,52300,52200,8856
|
|
20241220,111600,563074645100,52300,52300,52300,52200,13272
|
|
20241220,111500,562380981600,52200,52300,52300,52200,7737
|
|
20241220,111400,561976558400,52300,52300,52300,52200,22341
|
|
20241220,111300,560809581800,52300,52300,52300,52200,20625
|
|
20241220,111200,559732534400,52200,52200,52300,52200,44963
|
|
20241220,111100,557384872400,52200,52200,52300,52100,225464
|
|
20241220,111000,545615481200,52200,52200,52200,52100,22749
|
|
20241220,110900,544428671200,52200,52200,52200,52100,16655
|
|
20241220,110800,543559712600,52200,52200,52200,52100,17354
|
|
20241220,110700,542654382800,52200,52100,52200,52100,16794
|
|
20241220,110600,541778310700,52100,52200,52200,52100,20937
|
|
20241220,110500,540686269100,52100,52100,52200,52100,25816
|
|
20241220,110400,539339512700,52200,52200,52200,52100,23035
|
|
20241220,110300,538138144500,52200,52100,52200,52100,81175
|
|
20241220,110200,533906876600,52200,52200,52200,52100,25353
|
|
20241220,110100,532584835600,52200,52200,52200,52100,18310
|
|
20241220,110000,531629545300,52100,52100,52200,52100,44543
|
|
20241220,105900,529307228000,52100,52100,52200,52100,59026
|
|
20241220,105800,526230219000,52200,52100,52200,52100,12212
|
|
20241220,105700,525593146400,52100,52200,52200,52100,16754
|
|
20241220,105600,524719278200,52200,52200,52200,52100,19677
|
|
20241220,105500,523692641700,52100,52200,52200,52100,12129
|
|
20241220,105400,523059884900,52200,52100,52200,52100,19384
|
|
20241220,105300,522048387300,52200,52200,52200,52100,16344
|
|
20241220,105200,521195766200,52200,52200,52200,52100,15403
|
|
20241220,105100,520392502400,52200,52200,52200,52100,18862
|
|
20241220,105000,519408405300,52200,52100,52200,52100,12319
|
|
20241220,104900,518766049000,52100,52200,52300,52100,139754
|
|
20241220,104800,511471376600,52300,52200,52300,52200,122892
|
|
20241220,104700,505055450100,52300,52300,52300,52200,20751
|
|
20241220,104600,503971368900,52300,52200,52300,52200,33245
|
|
20241220,104500,502234871100,52300,52300,52300,52200,13227
|
|
20241220,104400,501543559100,52300,52200,52300,52200,13640
|
|
20241220,104300,500830633000,52300,52300,52300,52200,13827
|
|
20241220,104200,500107895100,52200,52200,52300,52200,14573
|
|
20241220,104100,499346252000,52200,52200,52300,52200,14118
|
|
20241220,104000,498608231900,52300,52200,52300,52200,14052
|
|
20241220,103900,497873578900,52200,52300,52300,52200,18313
|
|
20241220,103800,496916106400,52200,52300,52300,52200,13239
|
|
20241220,103700,496224027200,52200,52200,52300,52200,17044
|
|
20241220,103600,495333552200,52300,52200,52300,52200,14713
|
|
20241220,103500,494564689600,52300,52100,52300,52100,25359
|
|
20241220,103400,493240948300,52200,52200,52300,52100,89209
|
|
20241220,103300,488583759200,52300,52200,52300,52100,369457
|
|
20241220,103200,469298270400,52200,52200,52200,52100,40223
|
|
20241220,103100,467198949100,52100,52200,52200,52100,16699
|
|
20241220,103000,466327642500,52200,52100,52200,52100,23402
|
|
20241220,102900,465107117100,52200,52100,52200,52100,21687
|
|
20241220,102800,463976250400,52100,52200,52200,52100,21723
|
|
20241220,102700,462843208100,52200,52100,52200,52100,18122
|
|
20241220,102600,461898060600,52100,52200,52200,52100,21011
|
|
20241220,102500,460801870100,52200,52200,52200,52100,16133
|
|
20241220,102400,459960267300,52200,52200,52200,52100,20268
|
|
20241220,102300,458902870700,52100,52100,52200,52100,17716
|
|
20241220,102200,457978481200,52200,52200,52200,52100,14109
|
|
20241220,102100,457242398700,52200,52100,52200,52100,15437
|
|
20241220,102000,456437095800,52100,52200,52200,52100,22676
|
|
20241220,101900,455254639800,52200,52100,52200,52100,19496
|
|
20241220,101800,454237643700,52200,52200,52200,52100,21801
|
|
20241220,101700,453100727700,52200,52100,52200,52100,90535
|
|
20241220,101600,448382747700,52100,52100,52200,52100,14489
|
|
20241220,101500,447627139200,52200,52200,52200,52100,20866
|
|
20241220,101400,446538822800,52200,52100,52200,52100,15049
|
|
20241220,101300,445753910600,52100,52200,52200,52100,13842
|
|
20241220,101200,445031715000,52200,52200,52300,52100,208013
|
|
20241220,101100,434173480200,52300,52300,52300,52200,35508
|
|
20241220,101000,432318772500,52200,52300,52300,52200,21061
|
|
20241220,100900,431218142600,52300,52200,52300,52200,18968
|
|
20241220,100800,430226440100,52300,52300,52300,52200,18555
|
|
20241220,100700,429256579800,52300,52200,52300,52100,190399
|
|
20241220,100600,419316962000,52200,52200,52200,52100,54212
|
|
20241220,100500,416487507100,52200,52200,52200,52100,100180
|
|
20241220,100400,411258422100,52200,52200,52300,52100,99353
|
|
20241220,100300,406072176100,52300,52200,52300,52100,315529
|
|
20241220,100200,389600943900,52200,52200,52200,52100,25891
|
|
20241220,100100,388250015700,52200,52100,52200,52100,23331
|
|
20241220,100000,387032547900,52200,52200,52200,52100,21425
|
|
20241220,095900,385914750400,52200,52200,52200,52100,30576
|
|
20241220,095800,384319165900,52200,52200,52200,52100,18553
|
|
20241220,095700,383350965600,52200,52200,52200,52100,24851
|
|
20241220,095600,382054224300,52200,52200,52200,52100,139612
|
|
20241220,095500,374766757800,52200,52200,52200,52100,21668
|
|
20241220,095400,373636067600,52200,52200,52200,52100,17783
|
|
20241220,095300,372708241500,52200,52200,52200,52100,17266
|
|
20241220,095200,371807512700,52200,52200,52200,52100,30221
|
|
20241220,095100,370230556900,52200,52200,52200,52100,16259
|
|
20241220,095000,369382512500,52200,52200,52200,52100,29266
|
|
20241220,094900,367856444800,52100,52200,52200,52100,27167
|
|
20241220,094800,366440006900,52200,52200,52200,52100,18266
|
|
20241220,094700,365487440200,52200,52100,52200,52100,28598
|
|
20241220,094600,363996250700,52200,52200,52200,52100,17864
|
|
20241220,094500,363064730700,52200,52300,52300,52100,246938
|
|
20241220,094400,350176559200,52300,52300,52300,52200,25926
|
|
20241220,094300,348821657700,52300,52300,52300,52200,17762
|
|
20241220,094200,347893094800,52300,52300,52300,52200,21201
|
|
20241220,094100,346785090000,52300,52300,52300,52200,29387
|
|
20241220,094000,345249236600,52300,52300,52300,52200,23599
|
|
20241220,093900,344015476300,52300,52300,52300,52200,16993
|
|
20241220,093800,343127141000,52300,52100,52300,52100,87254
|
|
20241220,093700,338570552800,52200,52200,52300,52100,224210
|
|
20241220,093600,326867144000,52200,52200,52200,52100,50082
|
|
20241220,093500,324253427800,52200,52200,52200,52100,22623
|
|
20241220,093400,323073268200,52200,52100,52200,52100,21309
|
|
20241220,093300,321961565000,52200,52200,52200,52100,59339
|
|
20241220,093200,318865567900,52100,52200,52300,52100,498670
|
|
20241220,093100,292851976800,52200,52300,52300,52200,20215
|
|
20241220,093000,291795624100,52300,52300,52300,52200,43271
|
|
20241220,092900,289534318800,52300,52300,52300,52200,26774
|
|
20241220,092800,288135737700,52300,52300,52300,52200,94263
|
|
20241220,092700,283212976200,52300,52300,52300,52200,27688
|
|
20241220,092600,281765681000,52300,52300,52300,52200,23081
|
|
20241220,092500,280559691300,52300,52300,52400,52200,261027
|
|
20241220,092400,266906409900,52300,52400,52400,52300,20670
|
|
20241220,092300,265823937200,52400,52400,52400,52300,26971
|
|
20241220,092200,264410873300,52400,52400,52400,52300,26220
|
|
20241220,092100,263037790300,52400,52400,52400,52300,18376
|
|
20241220,092000,262076281600,52400,52300,52400,52200,113068
|
|
20241220,091900,256162783400,52300,52300,52400,52200,59937
|
|
20241220,091800,253027476900,52300,52200,52300,52100,343192
|
|
20241220,091700,235122844100,52200,52200,52300,52100,339138
|
|
20241220,091600,217425104400,52200,52400,52400,52200,272447
|
|
20241220,091500,203178448500,52400,52400,52500,52300,130348
|
|
20241220,091400,196351663500,52300,52300,52400,52300,43532
|
|
20241220,091300,194072872800,52300,52500,52500,52300,136670
|
|
20241220,091200,186910680800,52500,52400,52500,52300,258573
|
|
20241220,091100,173359086200,52300,52400,52400,52300,67389
|
|
20241220,091000,169832074600,52300,52500,52500,52300,89612
|
|
20241220,090900,165138228800,52500,52500,52600,52400,155750
|
|
20241220,090800,156963733300,52600,52700,52700,52500,119583
|
|
20241220,090700,150673940600,52700,52500,52700,52400,271444
|
|
20241220,090600,136398112900,52500,52400,52500,52200,438221
|
|
20241220,090500,113472634700,52400,52700,52700,52300,578058
|
|
20241220,090400,83131300600,52700,52700,52700,52600,65596
|
|
20241220,090300,79678858500,52700,52800,52800,52600,102819
|
|
20241220,090200,74261508700,52700,52900,52900,52700,244605
|
|
20241220,090100,61360274700,52800,53000,53000,52800,216240
|
|
20241220,090000,49913591400,53000,52700,53100,52600,933214
|