590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,184700,727618758900,53500,53500,53500,53500,981862
|
|
20241223,184600,727618758900,53500,53500,53500,53500,0
|
|
20241223,184500,727618758900,53500,53500,53500,53500,0
|
|
20241223,184400,727618758900,53500,53500,53500,53500,0
|
|
20241223,184300,727618758900,53500,53500,53500,53500,0
|
|
20241223,184200,727618758900,53500,53500,53500,53500,0
|
|
20241223,184100,727618758900,53500,53500,53500,53500,0
|
|
20241223,184000,727618758900,53500,53500,53500,53500,0
|
|
20241223,183900,727618758900,53500,53500,53500,53500,0
|
|
20241223,183800,727618758900,53500,53500,53500,53500,0
|
|
20241223,183700,727618758900,53500,53500,53500,53500,0
|
|
20241223,183600,727618758900,53500,53500,53500,53500,0
|
|
20241223,183500,727618758900,53500,53500,53500,53500,0
|
|
20241223,183400,727618758900,53500,53500,53500,53500,0
|
|
20241223,183300,727618758900,53500,53500,53500,53500,0
|
|
20241223,183200,727618758900,53500,53500,53500,53500,0
|
|
20241223,183100,727618758900,53500,53500,53500,53500,0
|
|
20241223,183000,727618758900,53500,53500,53500,53500,0
|
|
20241223,182900,727618758900,53500,53500,53500,53500,0
|
|
20241223,182800,727618758900,53500,53500,53500,53500,0
|
|
20241223,182700,727618758900,53500,53500,53500,53500,0
|
|
20241223,182600,727618758900,53500,53500,53500,53500,0
|
|
20241223,182500,727618758900,53500,53500,53500,53500,0
|
|
20241223,182400,727618758900,53500,53500,53500,53500,0
|
|
20241223,182300,727618758900,53500,53500,53500,53500,0
|
|
20241223,182200,727618758900,53500,53500,53500,53500,0
|
|
20241223,182100,727618758900,53500,53500,53500,53500,0
|
|
20241223,182000,727618758900,53500,53500,53500,53500,0
|
|
20241223,181900,727618758900,53500,53500,53500,53500,0
|
|
20241223,181800,727618758900,53500,53500,53500,53500,0
|
|
20241223,181700,727618758900,53500,53500,53500,53500,981862
|
|
20241223,181600,727618758900,53500,53500,53500,53500,0
|
|
20241223,181500,727618758900,53500,53500,53500,53500,0
|
|
20241223,181400,727618758900,53500,53500,53500,53500,0
|
|
20241223,181300,727618758900,53500,53500,53500,53500,0
|
|
20241223,181200,727618758900,53500,53500,53500,53500,0
|
|
20241223,181100,727618758900,53500,53500,53500,53500,0
|
|
20241223,181000,727618758900,53500,53500,53500,53500,0
|
|
20241223,180900,727618758900,53500,53500,53500,53500,0
|
|
20241223,180800,727618758900,53500,53500,53500,53500,0
|
|
20241223,180700,727618758900,53500,53500,53500,53500,0
|
|
20241223,180600,727618758900,53500,53500,53500,53500,0
|
|
20241223,180500,727618758900,53500,53500,53500,53500,0
|
|
20241223,180400,727618758900,53500,53500,53500,53500,0
|
|
20241223,180300,727618758900,53500,53500,53500,53500,0
|
|
20241223,180200,727618758900,53500,53500,53500,53500,0
|
|
20241223,180100,727618758900,53500,53500,53500,53500,0
|
|
20241223,180000,727618758900,53500,53500,53500,53500,0
|
|
20241223,175900,727618758900,53500,53500,53500,53500,0
|
|
20241223,175800,727618758900,53500,53500,53500,53500,0
|
|
20241223,175700,727618758900,53500,53500,53500,53500,0
|
|
20241223,175600,727618758900,53500,53500,53500,53500,0
|
|
20241223,175500,727618758900,53500,53500,53500,53500,0
|
|
20241223,175400,727618758900,53500,53500,53500,53500,0
|
|
20241223,175300,727618758900,53500,53500,53500,53500,0
|
|
20241223,175200,727618758900,53500,53500,53500,53500,0
|
|
20241223,175100,727618758900,53500,53500,53500,53500,0
|
|
20241223,175000,727618758900,53500,53500,53500,53500,0
|
|
20241223,174900,727618758900,53500,53500,53500,53500,0
|
|
20241223,174800,727618758900,53500,53500,53500,53500,0
|
|
20241223,174700,727618758900,53500,53500,53500,53500,981862
|
|
20241223,174600,727618758900,53500,53500,53500,53500,0
|
|
20241223,174500,727618758900,53500,53500,53500,53500,0
|
|
20241223,174400,727618758900,53500,53500,53500,53500,0
|
|
20241223,174300,727618758900,53500,53500,53500,53500,0
|
|
20241223,174200,727618758900,53500,53500,53500,53500,0
|
|
20241223,174100,727618758900,53500,53500,53500,53500,0
|
|
20241223,174000,727618758900,53500,53500,53500,53500,0
|
|
20241223,173900,727618758900,53500,53500,53500,53500,0
|
|
20241223,173800,727618758900,53500,53500,53500,53500,0
|
|
20241223,173700,727618758900,53500,53500,53500,53500,0
|
|
20241223,173600,727618758900,53500,53500,53500,53500,0
|
|
20241223,173500,727618758900,53500,53500,53500,53500,0
|
|
20241223,173400,727618758900,53500,53500,53500,53500,0
|
|
20241223,173300,727618758900,53500,53500,53500,53500,0
|
|
20241223,173200,727618758900,53500,53500,53500,53500,0
|
|
20241223,173100,727618758900,53500,53500,53500,53500,0
|
|
20241223,173000,727618758900,53500,53500,53500,53500,0
|
|
20241223,172900,727618758900,53500,53500,53500,53500,0
|
|
20241223,172800,727618758900,53500,53500,53500,53500,0
|
|
20241223,172700,727618758900,53500,53500,53500,53500,0
|
|
20241223,172600,727618758900,53500,53500,53500,53500,0
|
|
20241223,172500,727618758900,53500,53500,53500,53500,0
|
|
20241223,172400,727618758900,53500,53500,53500,53500,0
|
|
20241223,172300,727618758900,53500,53500,53500,53500,0
|
|
20241223,172200,727618758900,53500,53500,53500,53500,0
|
|
20241223,172100,727618758900,53500,53500,53500,53500,0
|
|
20241223,172000,727618758900,53500,53500,53500,53500,0
|
|
20241223,171900,727618758900,53500,53500,53500,53500,0
|
|
20241223,171800,727618758900,53500,53500,53500,53500,0
|
|
20241223,171700,727618758900,53500,53500,53500,53500,981862
|
|
20241223,171600,727618758900,53500,53500,53500,53500,0
|
|
20241223,171500,727618758900,53500,53500,53500,53500,0
|
|
20241223,171400,727618758900,53500,53500,53500,53500,0
|
|
20241223,171300,727618758900,53500,53500,53500,53500,0
|
|
20241223,171200,727618758900,53500,53500,53500,53500,0
|
|
20241223,171100,727618758900,53500,53500,53500,53500,0
|
|
20241223,171000,727618758900,53500,53500,53500,53500,0
|
|
20241223,170900,727618758900,53500,53500,53500,53500,0
|
|
20241223,170800,727618758900,53500,53500,53500,53500,0
|
|
20241223,170700,727618758900,53500,53500,53500,53500,0
|
|
20241223,170600,727618758900,53500,53500,53500,53500,0
|
|
20241223,170500,727618758900,53500,53500,53500,53500,0
|
|
20241223,170400,727618758900,53500,53500,53500,53500,0
|
|
20241223,170300,727618758900,53500,53500,53500,53500,0
|
|
20241223,170200,727618758900,53500,53500,53500,53500,0
|
|
20241223,170100,727618758900,53500,53500,53500,53500,0
|
|
20241223,170000,727618758900,53500,53500,53500,53500,0
|
|
20241223,165900,727618758900,53500,53500,53500,53500,0
|
|
20241223,165800,727618758900,53500,53500,53500,53500,0
|
|
20241223,165700,727618758900,53500,53500,53500,53500,0
|
|
20241223,165600,727618758900,53500,53500,53500,53500,0
|
|
20241223,165500,727618758900,53500,53500,53500,53500,0
|
|
20241223,165400,727618758900,53500,53500,53500,53500,0
|
|
20241223,165300,727618758900,53500,53500,53500,53500,0
|
|
20241223,165200,727618758900,53500,53500,53500,53500,0
|
|
20241223,165100,727618758900,53500,53500,53500,53500,0
|
|
20241223,165000,727618758900,53500,53500,53500,53500,0
|
|
20241223,164900,727618758900,53500,53500,53500,53500,0
|
|
20241223,164800,727618758900,53500,53500,53500,53500,0
|
|
20241223,164700,727618758900,53500,53500,53500,53500,981862
|
|
20241223,164600,727618758900,53500,53500,53500,53500,0
|
|
20241223,164500,727618758900,53500,53500,53500,53500,0
|
|
20241223,164400,727618758900,53500,53500,53500,53500,0
|
|
20241223,164300,727618758900,53500,53500,53500,53500,0
|
|
20241223,164200,727618758900,53500,53500,53500,53500,0
|
|
20241223,164100,727618758900,53500,53500,53500,53500,0
|
|
20241223,164000,727618758900,53500,53500,53500,53500,0
|
|
20241223,163900,727618758900,53500,53500,53500,53500,0
|
|
20241223,163800,727618758900,53500,53500,53500,53500,0
|
|
20241223,163700,727618758900,53500,53500,53500,53500,0
|
|
20241223,163600,727618758900,53500,53500,53500,53500,0
|
|
20241223,163500,727618758900,53500,53500,53500,53500,0
|
|
20241223,163400,727618758900,53500,53500,53500,53500,0
|
|
20241223,163300,727618758900,53500,53500,53500,53500,0
|
|
20241223,163200,727618758900,53500,53500,53500,53500,0
|
|
20241223,163100,727618758900,53500,53500,53500,53500,0
|
|
20241223,163000,727618758900,53500,53500,53500,53500,0
|
|
20241223,162900,727618758900,53500,53500,53500,53500,0
|
|
20241223,162800,727618758900,53500,53500,53500,53500,0
|
|
20241223,162700,727618758900,53500,53500,53500,53500,0
|
|
20241223,162600,727618758900,53500,53500,53500,53500,0
|
|
20241223,162500,727618758900,53500,53500,53500,53500,0
|
|
20241223,162400,727618758900,53500,53500,53500,53500,0
|
|
20241223,162300,727618758900,53500,53500,53500,53500,0
|
|
20241223,162200,727618758900,53500,53500,53500,53500,0
|
|
20241223,162100,727618758900,53500,53500,53500,53500,0
|
|
20241223,162000,727618758900,53500,53500,53500,53500,0
|
|
20241223,161900,727618758900,53500,53500,53500,53500,0
|
|
20241223,161800,727618758900,53500,53500,53500,53500,0
|
|
20241223,161700,727618758900,53500,53500,53500,53500,981862
|
|
20241223,161600,727618758900,53500,53500,53500,53500,0
|
|
20241223,161500,727618758900,53500,53500,53500,53500,0
|
|
20241223,161400,727618758900,53500,53500,53500,53500,0
|
|
20241223,161300,727618758900,53500,53500,53500,53500,0
|
|
20241223,161200,727618758900,53500,53500,53500,53500,0
|
|
20241223,161100,727618758900,53500,53500,53500,53500,0
|
|
20241223,161000,727618758900,53500,53500,53500,53500,0
|
|
20241223,160900,727618758900,53500,53500,53500,53500,0
|
|
20241223,160800,727618758900,53500,53500,53500,53500,0
|
|
20241223,160700,727618758900,53500,53500,53500,53500,0
|
|
20241223,160600,727618758900,53500,53500,53500,53500,0
|
|
20241223,160500,727618758900,53500,53500,53500,53500,0
|
|
20241223,160400,727618758900,53500,53500,53500,53500,0
|
|
20241223,160300,727618758900,53500,53500,53500,53500,0
|
|
20241223,160200,727618758900,53500,53500,53500,53500,0
|
|
20241223,160100,727618758900,53500,53500,53500,53500,0
|
|
20241223,160000,727618758900,53500,53500,53500,53500,0
|
|
20241223,155900,727618758900,53500,53500,53500,53500,0
|
|
20241223,155800,727618758900,53500,53500,53500,53500,0
|
|
20241223,155700,727618758900,53500,53500,53500,53500,0
|
|
20241223,155600,727618758900,53500,53500,53500,53500,0
|
|
20241223,155500,727618758900,53500,53500,53500,53500,0
|
|
20241223,155400,727618758900,53500,53500,53500,53500,0
|
|
20241223,155300,727618758900,53500,53500,53500,53500,0
|
|
20241223,155200,727618758900,53500,53500,53500,53500,0
|
|
20241223,155100,727618758900,53500,53500,53500,53500,0
|
|
20241223,155000,727618758900,53500,53500,53500,53500,0
|
|
20241223,154900,727618758900,53500,53500,53500,53500,0
|
|
20241223,154800,727618758900,53500,53500,53500,53500,0
|
|
20241223,154700,727618758900,53500,53500,53500,53500,981862
|
|
20241223,154600,727618758900,53500,53500,53500,53500,0
|
|
20241223,154500,727618758900,53500,53500,53500,53500,0
|
|
20241223,154400,727618758900,53500,53500,53500,53500,0
|
|
20241223,154300,727618758900,53500,53500,53500,53500,0
|
|
20241223,154200,727618758900,53500,53500,53500,53500,0
|
|
20241223,154100,727618758900,53500,53500,53500,53500,0
|
|
20241223,154000,727618758900,53500,53500,53500,53500,0
|
|
20241223,153900,727618758900,53500,53500,53500,53500,0
|
|
20241223,153800,727618758900,53500,53500,53500,53500,0
|
|
20241223,153700,727618758900,53500,53500,53500,53500,0
|
|
20241223,153600,727618758900,53500,53500,53500,53500,0
|
|
20241223,153500,727618758900,53500,53500,53500,53500,0
|
|
20241223,153400,727618758900,53500,53500,53500,53500,0
|
|
20241223,153300,727618758900,53500,53500,53500,53500,0
|
|
20241223,153200,727618758900,53500,53500,53500,53500,0
|
|
20241223,153100,727618758900,53500,53500,53500,53500,0
|
|
20241223,153000,727618758900,53500,53500,53500,53500,981862
|
|
20241223,152900,675089141900,53700,53700,53700,53700,0
|
|
20241223,152800,675089141900,53700,53700,53700,53700,0
|
|
20241223,152700,675089141900,53700,53700,53700,53700,0
|
|
20241223,152600,675089141900,53700,53700,53700,53700,0
|
|
20241223,152500,675089141900,53700,53700,53700,53700,0
|
|
20241223,152400,675089141900,53700,53700,53700,53700,0
|
|
20241223,152300,675089141900,53700,53700,53700,53700,0
|
|
20241223,152200,675089141900,53700,53700,53700,53700,0
|
|
20241223,152100,675089141900,53700,53700,53700,53700,0
|
|
20241223,152000,675089141900,53700,53700,53700,53700,0
|
|
20241223,151900,675089141900,53700,53700,53700,53600,83949
|
|
20241223,151800,670588598000,53600,53600,53700,53600,29084
|
|
20241223,151700,669028617200,53700,53600,53700,53600,21920
|
|
20241223,151600,667852277300,53600,53600,53700,53500,177036
|
|
20241223,151500,658362345800,53500,53500,53600,53500,20707
|
|
20241223,151400,657253516700,53600,53500,53600,53500,25410
|
|
20241223,151300,655893367600,53500,53500,53600,53500,15297
|
|
20241223,151200,655074542200,53600,53500,53600,53500,11720
|
|
20241223,151100,654447203200,53500,53600,53600,53500,11126
|
|
20241223,151000,653851616400,53600,53700,53700,53500,115137
|
|
20241223,150900,647680028600,53700,53600,53700,53600,9871
|
|
20241223,150800,647150484000,53700,53700,53700,53600,9573
|
|
20241223,150700,646636990600,53600,53700,53700,53600,12026
|
|
20241223,150600,645992063500,53600,53500,53700,53500,194024
|
|
20241223,150500,635592721300,53500,53600,53600,53500,11237
|
|
20241223,150400,634991138600,53600,53600,53600,53500,17550
|
|
20241223,150300,634051883700,53500,53500,53600,53500,8143
|
|
20241223,150200,633615998500,53600,53500,53600,53500,9084
|
|
20241223,150100,633129704800,53500,53600,53600,53500,9863
|
|
20241223,150000,632601789400,53600,53500,53600,53500,8984
|
|
20241223,145900,632120654100,53500,53500,53600,53500,25068
|
|
20241223,145800,630779044900,53600,53500,53600,53500,7991
|
|
20241223,145700,630351285200,53500,53600,53600,53500,9951
|
|
20241223,145600,629818841400,53500,53500,53600,53500,20764
|
|
20241223,145500,628707859500,53600,53500,53600,53500,9702
|
|
20241223,145400,628188694900,53600,53500,53600,53400,37528
|
|
20241223,145300,626180869500,53500,53500,53600,53500,185997
|
|
20241223,145200,616229858500,53600,53600,53600,53500,40312
|
|
20241223,145100,614071931700,53600,53600,53600,53500,10177
|
|
20241223,145000,613527184100,53600,53500,53600,53500,20656
|
|
20241223,144900,612420653400,53500,53500,53600,53500,8467
|
|
20241223,144800,611967375200,53600,53500,53600,53500,17168
|
|
20241223,144700,611047704700,53500,53500,53600,53500,8967
|
|
20241223,144600,610567830100,53500,53500,53600,53500,13619
|
|
20241223,144500,609838283800,53600,53600,53600,53500,7686
|
|
20241223,144400,609426738900,53600,53600,53600,53500,13727
|
|
20241223,144300,608691253300,53600,53600,53700,53500,192942
|
|
20241223,144200,598349215400,53700,53700,53800,53600,42131
|
|
20241223,144100,596086765100,53700,53600,53800,53600,135931
|
|
20241223,144000,588787750300,53600,53600,53700,53600,8147
|
|
20241223,143900,588350852000,53600,53600,53700,53600,32117
|
|
20241223,143800,586628403000,53700,53700,53700,53600,9606
|
|
20241223,143700,586113126600,53700,53700,53700,53600,27354
|
|
20241223,143600,584645036200,53700,53700,53700,53600,17866
|
|
20241223,143500,583686409800,53700,53600,53700,53600,19327
|
|
20241223,143400,582649119600,53700,53600,53700,53600,15461
|
|
20241223,143300,581819532300,53600,53700,53800,53600,122327
|
|
20241223,143200,575250929000,53800,53700,53800,53700,25301
|
|
20241223,143100,573891165500,53700,53700,53800,53700,16749
|
|
20241223,143000,572991623600,53700,53700,53800,53700,15646
|
|
20241223,142900,572150357300,53700,53800,53800,53700,8204
|
|
20241223,142800,571709597700,53800,53700,53800,53700,15295
|
|
20241223,142700,570887427800,53700,53700,53800,53700,24013
|
|
20241223,142600,569596909800,53700,53800,53900,53700,58774
|
|
20241223,142500,566435185000,53800,53800,53900,53800,19844
|
|
20241223,142400,565366659700,53900,53900,53900,53800,11092
|
|
20241223,142300,564769818200,53900,53800,53900,53800,18372
|
|
20241223,142200,563780577000,53800,53800,53900,53800,6105
|
|
20241223,142100,563452055100,53900,53900,53900,53800,23298
|
|
20241223,142000,562197783100,53900,53800,53900,53800,24324
|
|
20241223,141900,560887513500,53800,53800,53900,53800,29416
|
|
20241223,141800,559304858200,53800,53800,53900,53800,19892
|
|
20241223,141700,558233780600,53800,53900,53900,53800,8867
|
|
20241223,141600,557756519500,53900,53900,53900,53800,13420
|
|
20241223,141500,557033597800,53900,53800,53900,53800,14657
|
|
20241223,141400,556244925600,53900,53800,53900,53800,12059
|
|
20241223,141300,555595154900,53800,53900,53900,53800,13052
|
|
20241223,141200,554892113400,53800,53800,53900,53800,3391
|
|
20241223,141100,554709582300,53900,53800,53900,53800,17111
|
|
20241223,141000,553788062100,53900,53800,53900,53800,6198
|
|
20241223,140900,553454494400,53800,53900,53900,53800,9993
|
|
20241223,140800,552916040100,53800,53800,53900,53800,7130
|
|
20241223,140700,552532367100,53900,53700,53900,53700,121607
|
|
20241223,140600,545989112500,53800,53700,53800,53700,14008
|
|
20241223,140500,545235936200,53800,53700,53800,53700,3974
|
|
20241223,140400,545022391700,53700,53700,53800,53700,12581
|
|
20241223,140300,544345840300,53800,53700,53800,53700,6601
|
|
20241223,140200,543990989100,53800,53800,53900,53700,60089
|
|
20241223,140100,540758301900,53800,53900,53900,53800,9069
|
|
20241223,140000,540270320000,53900,53700,53900,53700,71040
|
|
20241223,135900,536447576700,53700,53700,53800,53700,24342
|
|
20241223,135800,535138437400,53800,53800,53800,53700,4322
|
|
20241223,135700,534906137000,53800,53800,53800,53700,13405
|
|
20241223,135600,534185281900,53700,53800,53900,53700,52423
|
|
20241223,135500,531364826100,53800,53700,53900,53700,71465
|
|
20241223,135400,527520128800,53800,53800,53900,53700,93435
|
|
20241223,135300,522493428500,53800,53900,53900,53700,150414
|
|
20241223,135200,514401114900,53900,53800,53900,53800,14275
|
|
20241223,135100,513632214900,53800,53800,53900,53800,7555
|
|
20241223,135000,513225574900,53900,53800,53900,53800,13604
|
|
20241223,134900,512492813000,53800,53900,53900,53800,5610
|
|
20241223,134800,512190890700,53900,53900,53900,53800,16224
|
|
20241223,134700,511316887900,53900,53900,53900,53800,5785
|
|
20241223,134600,511005543900,53900,53800,53900,53800,12742
|
|
20241223,134500,510319130000,53900,53900,53900,53800,15800
|
|
20241223,134400,509468079800,53900,54000,54000,53800,96914
|
|
20241223,134300,504244542000,54000,54000,54000,53900,14735
|
|
20241223,134200,503449357600,53900,53900,54000,53900,9235
|
|
20241223,134100,502951430500,54000,53900,54000,53900,14802
|
|
20241223,134000,502152664100,53900,53900,54000,53900,8305
|
|
20241223,133900,501704738600,54000,53900,54000,53900,13885
|
|
20241223,133800,500955462700,53900,54000,54000,53900,20198
|
|
20241223,133700,499865752400,54000,53900,54000,53900,8840
|
|
20241223,133600,499389064500,54000,53900,54000,53900,13148
|
|
20241223,133500,498679506200,53900,53900,54000,53900,5960
|
|
20241223,133400,498358039800,53900,53900,54000,53900,13009
|
|
20241223,133300,497655876600,53900,53900,54000,53900,3311
|
|
20241223,133200,497477252300,54000,53900,54000,53800,132559
|
|
20241223,133100,490331814700,53800,53900,53900,53800,13481
|
|
20241223,133000,489605568800,53800,53900,53900,53800,7340
|
|
20241223,132900,489210395800,53900,53900,53900,53800,12218
|
|
20241223,132800,488552111200,53800,53800,53900,53800,6697
|
|
20241223,132700,488191625900,53800,53800,53900,53800,10656
|
|
20241223,132600,487617418200,53900,53900,53900,53800,14461
|
|
20241223,132500,486838162300,53900,53800,53900,53800,15213
|
|
20241223,132400,486018496000,53900,53900,53900,53800,31752
|
|
20241223,132300,484307390100,53900,53900,53900,53800,12376
|
|
20241223,132200,483640681400,53900,53900,53900,53800,13452
|
|
20241223,132100,482915864000,53900,53900,53900,53800,4192
|
|
20241223,132000,482690193600,53800,53800,53900,53800,11459
|
|
20241223,131900,482072752000,53800,53800,53900,53800,5155
|
|
20241223,131800,481795216100,53800,53800,53900,53800,13605
|
|
20241223,131700,481062061000,53900,53800,53900,53800,136937
|
|
20241223,131600,473681459500,53800,53800,53900,53800,7125
|
|
20241223,131500,473297851600,53800,53900,53900,53800,11175
|
|
20241223,131400,472695752000,53800,53800,53900,53800,7952
|
|
20241223,131300,472267800000,53800,53800,53900,53800,13760
|
|
20241223,131200,471526678300,53800,53800,53900,53800,27645
|
|
20241223,131100,470039276000,53800,53800,53900,53800,14457
|
|
20241223,131000,469260706300,53800,53800,53900,53800,14597
|
|
20241223,130900,468474568600,53900,53800,53900,53800,3296
|
|
20241223,130800,468297175500,53900,53800,53900,53800,12716
|
|
20241223,130700,467612016600,53800,53800,53900,53800,6360
|
|
20241223,130600,467269768500,53800,53800,53900,53800,14508
|
|
20241223,130500,466488100900,53800,53800,53900,53800,3911
|
|
20241223,130400,466277634600,53900,54000,54000,53800,58583
|
|
20241223,130300,463120281600,53900,54000,54000,53900,15618
|
|
20241223,130200,462277612100,53900,53900,54000,53900,3044
|
|
20241223,130100,462113427100,53900,53900,54000,53900,13143
|
|
20241223,130000,461404178300,53900,53900,54000,53900,6510
|
|
20241223,125900,461053165300,53900,53900,54000,53900,47050
|
|
20241223,125800,458516337000,53900,53900,54000,53800,123657
|
|
20241223,125700,451851098100,54000,53900,54000,53900,81081
|
|
20241223,125600,447479993200,53900,53900,54000,53900,12004
|
|
20241223,125500,446832091700,53900,53900,54000,53900,2535
|
|
20241223,125400,446695367500,53900,54000,54000,53900,13001
|
|
20241223,125300,445993745900,53900,53900,54000,53900,10129
|
|
20241223,125200,445447643900,54000,53900,54000,53900,12974
|
|
20241223,125100,444747414900,54000,53900,54000,53900,4384
|
|
20241223,125000,444510947200,54000,53900,54000,53800,147002
|
|
20241223,124900,436586860900,53900,53900,53900,53800,43843
|
|
20241223,124800,434224089700,53900,53900,53900,53800,5481
|
|
20241223,124700,433928943400,53900,53800,53900,53800,18916
|
|
20241223,124600,432909742500,53800,53900,53900,53800,9831
|
|
20241223,124500,432380575400,53800,53900,53900,53800,25385
|
|
20241223,124400,431013630000,53900,53900,53900,53800,4054
|
|
20241223,124300,430795460600,53800,53800,53900,53800,18394
|
|
20241223,124200,429804342700,53900,53800,53900,53800,11458
|
|
20241223,124100,429187053900,53900,53800,53900,53800,10960
|
|
20241223,124000,428596591100,53800,53800,53900,53800,16313
|
|
20241223,123900,427717662800,53800,53800,53900,53800,8273
|
|
20241223,123800,427272266500,53800,53900,53900,53800,17218
|
|
20241223,123700,426344875000,53800,53900,53900,53800,4735
|
|
20241223,123600,426089984900,53900,53800,53900,53800,24843
|
|
20241223,123500,424752340000,53900,53800,53900,53800,12600
|
|
20241223,123400,424073373000,53800,53800,53900,53800,4197
|
|
20241223,123300,423847451600,53800,53800,53900,53800,25408
|
|
20241223,123200,422478323200,53800,53800,53900,53800,3282
|
|
20241223,123100,422301649700,53800,53800,53900,53700,24144
|
|
20241223,123000,421001911700,53800,53900,53900,53700,132393
|
|
20241223,122900,413878925500,53900,53800,53900,53800,17961
|
|
20241223,122800,412911523000,53800,53900,53900,53800,14624
|
|
20241223,122700,412123556100,53800,53800,53900,53800,7377
|
|
20241223,122600,411726360400,53900,53900,53900,53800,14113
|
|
20241223,122500,410965973300,53800,53800,53900,53800,5895
|
|
20241223,122400,410648626100,53900,53800,53900,53800,15471
|
|
20241223,122300,409814955200,53800,53800,53900,53800,6584
|
|
20241223,122200,409460333300,53800,53800,53900,53800,15603
|
|
20241223,122100,408619669000,53800,53800,53900,53800,17479
|
|
20241223,122000,407677992100,53800,53900,53900,53800,7489
|
|
20241223,121900,407274748500,53900,53800,53900,53800,16062
|
|
20241223,121800,406409294400,53800,53800,53900,53800,12907
|
|
20241223,121700,405714334200,53900,53900,53900,53800,17472
|
|
20241223,121600,404772995700,53800,53800,53900,53800,7495
|
|
20241223,121500,404369375800,53800,53900,53900,53800,14278
|
|
20241223,121400,403600043600,53900,53900,53900,53800,12461
|
|
20241223,121300,402928736100,53900,53800,53900,53800,22148
|
|
20241223,121200,401735699300,53900,53800,53900,53800,24247
|
|
20241223,121100,400430044900,53900,53900,53900,53800,4633
|
|
20241223,121000,400180613400,53800,53900,53900,53800,17937
|
|
20241223,120900,399214004600,53800,53800,53900,53800,5461
|
|
20241223,120800,398919927900,53900,53900,53900,53800,10643
|
|
20241223,120700,398346502300,53900,53800,53900,53800,7025
|
|
20241223,120600,397968160500,53900,53900,53900,53800,19365
|
|
20241223,120500,396924509300,53900,53800,53900,53800,39600
|
|
20241223,120400,394790396700,53800,53900,53900,53800,4576
|
|
20241223,120300,394543922900,53900,53800,53900,53800,13513
|
|
20241223,120200,393815784200,53800,53800,53900,53800,5251
|
|
20241223,120100,393533121200,53800,53900,53900,53800,19497
|
|
20241223,120000,392483071600,53800,53800,53900,53800,23102
|
|
20241223,115900,391238401500,53800,53800,53900,53700,142925
|
|
20241223,115800,383549244200,53800,53700,53800,53700,19764
|
|
20241223,115700,382486420400,53800,53800,53800,53700,15160
|
|
20241223,115600,381671037900,53800,53800,53800,53700,17514
|
|
20241223,115500,380728984200,53800,53700,53800,53700,27988
|
|
20241223,115400,379224342700,53700,53700,53800,53600,165022
|
|
20241223,115300,370361128900,53700,53700,53700,53600,7535
|
|
20241223,115200,369956956500,53700,53600,53700,53600,22879
|
|
20241223,115100,368729466800,53700,53600,53700,53600,12672
|
|
20241223,115000,368049214200,53700,53600,53700,53600,7011
|
|
20241223,114900,367673180700,53600,53600,53700,53600,16798
|
|
20241223,114800,366771652800,53600,53600,53700,53600,6085
|
|
20241223,114700,366445182800,53700,53700,53700,53600,16412
|
|
20241223,114600,365564405200,53600,53600,53700,53600,6854
|
|
20241223,114500,365196908000,53700,53700,53700,53600,23417
|
|
20241223,114400,363940876500,53700,53700,53700,53600,13958
|
|
20241223,114300,363191842300,53600,53600,53700,53600,5887
|
|
20241223,114200,362876117100,53600,53600,53700,53600,11589
|
|
20241223,114100,362254130700,53600,53600,53700,53600,4820
|
|
20241223,114000,361995575600,53700,53600,53700,53600,12909
|
|
20241223,113900,361302833100,53600,53600,53700,53600,6308
|
|
20241223,113800,360964483800,53600,53700,53700,53600,16290
|
|
20241223,113700,360090504600,53700,53600,53700,53600,12274
|
|
20241223,113600,359431758500,53600,53600,53700,53600,3603
|
|
20241223,113500,359238554800,53600,53700,53700,53600,11261
|
|
20241223,113400,358634135400,53700,53600,53700,53600,20680
|
|
20241223,113300,357525595700,53700,53700,53700,53600,13046
|
|
20241223,113200,356825371400,53600,53700,53700,53600,5437
|
|
20241223,113100,356533792200,53700,53600,53700,53600,12058
|
|
20241223,113000,355886588600,53700,53600,53700,53600,14812
|
|
20241223,112900,355091854900,53700,53600,53700,53600,7233
|
|
20241223,112800,354704081800,53600,53600,53700,53600,13446
|
|
20241223,112700,353982521300,53600,53700,53700,53600,14179
|
|
20241223,112600,353222354400,53600,53600,53700,53600,15549
|
|
20241223,112500,352388003700,53600,53600,53700,53600,5389
|
|
20241223,112400,352099045400,53700,53600,53700,53600,13628
|
|
20241223,112300,351367596300,53700,53700,53700,53600,12750
|
|
20241223,112200,350683282300,53700,53700,53700,53600,8713
|
|
20241223,112100,350215846300,53700,53600,53700,53600,13172
|
|
20241223,112000,349508938200,53700,53600,53700,53600,8617
|
|
20241223,111900,349046846900,53700,53600,53700,53600,12060
|
|
20241223,111800,348399536100,53600,53600,53700,53600,7696
|
|
20241223,111700,347986885400,53600,53600,53700,53600,16266
|
|
20241223,111600,347114125100,53600,53600,53700,53600,13384
|
|
20241223,111500,346395882800,53700,53600,53700,53600,5510
|
|
20241223,111400,346100425500,53700,53600,53700,53600,14843
|
|
20241223,111300,345303997800,53700,53600,53700,53600,5530
|
|
20241223,111200,345007457900,53600,53700,53700,53600,12961
|
|
20241223,111100,344311931200,53700,53600,53700,53600,4048
|
|
20241223,111000,344094846200,53600,53700,53700,53600,21431
|
|
20241223,110900,342944542800,53600,53600,53700,53600,18291
|
|
20241223,110800,341963172200,53600,53700,53700,53600,7989
|
|
20241223,110700,341534819600,53600,53600,53700,53600,35398
|
|
20241223,110600,339636566100,53600,53600,53700,53600,8373
|
|
20241223,110500,339187666100,53700,53600,53700,53600,15945
|
|
20241223,110400,338332121400,53600,53600,53700,53600,9611
|
|
20241223,110300,337816867100,53600,53600,53700,53600,14139
|
|
20241223,110200,337058116900,53700,53600,53700,53600,13801
|
|
20241223,110100,336317386100,53700,53700,53800,53600,146286
|
|
20241223,110000,328461783800,53700,53800,53800,53700,13992
|
|
20241223,105900,327709538600,53800,53700,53800,53700,5929
|
|
20241223,105800,327390851000,53800,53800,53800,53700,34984
|
|
20241223,105700,325508920800,53800,53700,53800,53700,89645
|
|
20241223,105600,320686214800,53800,53800,53900,53700,89090
|
|
20241223,105500,315893224300,53900,53700,53900,53700,189291
|
|
20241223,105400,305707423500,53800,53700,53800,53700,9898
|
|
20241223,105300,305175283000,53700,53700,53800,53700,18027
|
|
20241223,105200,304205728900,53800,53800,53800,53700,3997
|
|
20241223,105100,303990952200,53800,53700,53800,53700,13948
|
|
20241223,105000,303240978200,53700,53700,53800,53700,4023
|
|
20241223,104900,303024877800,53800,53800,53800,53700,19708
|
|
20241223,104800,301965698000,53700,53700,53800,53700,22801
|
|
20241223,104700,300740140800,53700,53800,53800,53700,14483
|
|
20241223,104600,299962157000,53800,53800,53800,53700,18155
|
|
20241223,104500,298986206600,53800,53800,53800,53700,8910
|
|
20241223,104400,298507578600,53700,53800,53800,53700,16572
|
|
20241223,104300,297616790200,53800,53800,53900,53700,14757
|
|
20241223,104200,296823189300,53800,53800,53900,53800,21075
|
|
20241223,104100,295688380100,53800,53800,53900,53800,17238
|
|
20241223,104000,294760088300,53800,53800,53900,53800,36134
|
|
20241223,103900,292815982800,53800,53800,53900,53700,29469
|
|
20241223,103800,291229576400,53800,53900,53900,53800,83798
|
|
20241223,103700,286720978800,53900,53900,53900,53800,12635
|
|
20241223,103600,286040266400,53900,53900,53900,53800,5719
|
|
20241223,103500,285732264200,53900,53900,54000,53800,154824
|
|
20241223,103400,277388703500,53900,53900,53900,53800,37773
|
|
20241223,103300,275354439900,53900,53800,53900,53800,5366
|
|
20241223,103200,275065508100,53900,53900,53900,53800,62586
|
|
20241223,103100,271692313900,53900,53900,53900,53800,33730
|
|
20241223,103000,269877409400,53900,53900,53900,53800,16350
|
|
20241223,102900,268996688900,53900,53800,53900,53800,19408
|
|
20241223,102800,267951755900,53900,53800,53900,53800,17474
|
|
20241223,102700,267010312000,53900,53800,53900,53800,17024
|
|
20241223,102600,266093065300,53900,53900,53900,53800,13768
|
|
20241223,102500,265352158700,53800,53800,53900,53800,39543
|
|
20241223,102400,263223743800,53900,53900,53900,53800,112785
|
|
20241223,102300,257155346300,53900,53800,53900,53800,24425
|
|
20241223,102200,255840164600,53800,53800,53900,53800,4978
|
|
20241223,102100,255572107200,53800,53900,53900,53800,27852
|
|
20241223,102000,254071308500,53900,53900,53900,53800,28019
|
|
20241223,101900,252561347000,53800,53900,54000,53800,135910
|
|
20241223,101800,245235657400,53900,53900,53900,53800,14827
|
|
20241223,101700,244436773500,53900,53900,53900,53800,10552
|
|
20241223,101600,243868313500,53900,53900,53900,53800,22418
|
|
20241223,101500,242660163600,53900,53900,53900,53800,27606
|
|
20241223,101400,241172506700,53900,54000,54000,53800,43867
|
|
20241223,101300,238808122400,54000,53900,54000,53800,146027
|
|
20241223,101200,230937105300,53900,53900,53900,53800,29328
|
|
20241223,101100,229356573200,53900,53900,53900,53800,60463
|
|
20241223,101000,226097780100,53900,53800,53900,53800,17850
|
|
20241223,100900,225136052300,53900,53900,53900,53800,22942
|
|
20241223,100800,223899984400,53800,53800,53900,53700,119688
|
|
20241223,100700,217460649000,53700,53800,53800,53700,32973
|
|
20241223,100600,215686996300,53800,53800,53800,53700,34175
|
|
20241223,100500,213848858200,53800,53800,53800,53700,17130
|
|
20241223,100400,212927699200,53700,53700,53800,53700,163295
|
|
20241223,100300,204142597200,53800,53800,53800,53700,11039
|
|
20241223,100200,203548889800,53800,53700,53800,53600,116755
|
|
20241223,100100,197278938600,53600,53500,53700,53500,132236
|
|
20241223,100000,190191115900,53500,53600,53600,53500,20310
|
|
20241223,095900,189103196700,53600,53600,53600,53500,17369
|
|
20241223,095800,188172843500,53600,53500,53600,53500,7229
|
|
20241223,095700,187785904700,53500,53600,53600,53500,15525
|
|
20241223,095600,186954238500,53500,53600,53600,53500,5388
|
|
20241223,095500,186665719800,53500,53500,53600,53500,20734
|
|
20241223,095400,185555402800,53600,53600,53600,53500,6574
|
|
20241223,095300,185203305500,53600,53600,53600,53500,16180
|
|
20241223,095200,184336583400,53600,53600,53600,53500,17469
|
|
20241223,095100,183400897100,53600,53600,53600,53500,4283
|
|
20241223,095000,183171615700,53600,53500,53600,53500,20620
|
|
20241223,094900,182067426200,53600,53600,53600,53500,10733
|
|
20241223,094800,181492436600,53500,53600,53600,53500,19653
|
|
20241223,094700,180439601400,53600,53600,53600,53500,15759
|
|
20241223,094600,179595762500,53600,53700,53700,53500,36737
|
|
20241223,094500,177626570600,53600,53600,53700,53500,44060
|
|
20241223,094400,175265033800,53500,53600,53700,53500,77352
|
|
20241223,094300,171118671900,53700,53600,53700,53600,21676
|
|
20241223,094200,169955530000,53600,53700,53700,53600,13700
|
|
20241223,094100,169220417800,53700,53700,53700,53600,26553
|
|
20241223,094000,167795437900,53700,53700,53700,53600,33692
|
|
20241223,093900,165987020600,53600,53600,53700,53600,32639
|
|
20241223,093800,164234847900,53700,53700,53700,53600,31126
|
|
20241223,093700,162564118400,53700,53600,53700,53500,97919
|
|
20241223,093600,157314640600,53600,53600,53600,53500,28169
|
|
20241223,093500,155805067800,53600,53600,53600,53500,9580
|
|
20241223,093400,155291692500,53600,53500,53600,53500,26305
|
|
20241223,093300,153882448000,53500,53500,53600,53400,32514
|
|
20241223,093200,152142959100,53500,53500,53500,53400,34328
|
|
20241223,093100,150306682500,53500,53400,53500,53400,15352
|
|
20241223,093000,149485463000,53500,53400,53500,53300,116959
|
|
20241223,092900,143238028000,53300,53400,53400,53300,22976
|
|
20241223,092800,142011779400,53300,53400,53400,53300,11476
|
|
20241223,092700,141399384500,53400,53300,53400,53300,25624
|
|
20241223,092600,140031731200,53400,53300,53400,53300,15352
|
|
20241223,092500,139213133200,53400,53300,53400,53300,28442
|
|
20241223,092400,137695085000,53400,53400,53400,53300,23406
|
|
20241223,092300,136446580600,53300,53300,53400,53300,26115
|
|
20241223,092200,135053052900,53300,53400,53400,53300,24192
|
|
20241223,092100,133762305600,53300,53400,53400,53300,14365
|
|
20241223,092000,132996119600,53300,53400,53500,53300,97059
|
|
20241223,091900,127813236500,53500,53500,53500,53400,37130
|
|
20241223,091800,125830226500,53400,53500,53500,53400,26913
|
|
20241223,091700,124391977100,53500,53600,53600,53400,110017
|
|
20241223,091600,118505026800,53600,53500,53600,53500,22007
|
|
20241223,091500,117325895500,53600,53600,53600,53500,25071
|
|
20241223,091400,115983014300,53500,53600,53600,53500,90427
|
|
20241223,091300,111144381400,53600,53600,53600,53500,56329
|
|
20241223,091200,108126544800,53600,53600,53600,53500,33230
|
|
20241223,091100,106345872300,53600,53400,53800,53300,490651
|
|
20241223,091000,80068373200,53400,53400,53400,53300,23378
|
|
20241223,090900,78821444800,53400,53400,53400,53300,24561
|
|
20241223,090800,77510454500,53400,53400,53500,53300,35538
|
|
20241223,090700,75612872700,53400,53400,53500,53300,86299
|
|
20241223,090600,71005923500,53400,53500,53500,53300,129260
|
|
20241223,090500,64102389300,53400,53400,53500,53300,86148
|
|
20241223,090400,59501450300,53400,53500,53500,53300,114681
|
|
20241223,090300,53377250400,53500,53400,53500,53400,34138
|
|
20241223,090200,51551587300,53500,53400,53500,53300,60605
|
|
20241223,090100,48312864100,53400,53400,53500,53300,184095
|
|
20241223,090000,38481060500,53500,53400,53500,53300,718622
|