690 lines
36 KiB
CSV
690 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,202700,2361007600,53400,53400,53400,53400,20521
|
|
20241212,202600,2361007600,53400,53400,53400,53400,0
|
|
20241212,202500,2361007600,53400,53400,53400,53400,0
|
|
20241212,202400,2361007600,53400,53400,53400,53400,0
|
|
20241212,202300,2361007600,53400,53400,53400,53400,0
|
|
20241212,202200,2361007600,53400,53400,53400,53400,0
|
|
20241212,202100,2361007600,53400,53400,53400,53400,0
|
|
20241212,202000,2361007600,53400,53400,53400,53400,0
|
|
20241212,201900,2361007600,53400,53400,53400,53400,0
|
|
20241212,201800,2361007600,53400,53400,53400,53400,0
|
|
20241212,201700,2361007600,53400,53400,53400,53400,0
|
|
20241212,201600,2361007600,53400,53400,53400,53400,0
|
|
20241212,201500,2361007600,53400,53400,53400,53400,0
|
|
20241212,201400,2361007600,53400,53400,53400,53400,0
|
|
20241212,201300,2361007600,53400,53400,53400,53400,0
|
|
20241212,201200,2361007600,53400,53400,53400,53400,0
|
|
20241212,201100,2361007600,53400,53400,53400,53400,0
|
|
20241212,201000,2361007600,53400,53400,53400,53400,0
|
|
20241212,200900,2361007600,53400,53400,53400,53400,0
|
|
20241212,200800,2361007600,53400,53400,53400,53400,0
|
|
20241212,200700,2361007600,53400,53400,53400,53400,0
|
|
20241212,200600,2361007600,53400,53400,53400,53400,0
|
|
20241212,200500,2361007600,53400,53400,53400,53400,0
|
|
20241212,200400,2361007600,53400,53400,53400,53400,0
|
|
20241212,200300,2361007600,53400,53400,53400,53400,0
|
|
20241212,200200,2361007600,53400,53400,53400,53400,0
|
|
20241212,200100,2361007600,53400,53400,53400,53400,0
|
|
20241212,200000,2361007600,53400,53400,53400,53400,0
|
|
20241212,195900,2361007600,53400,53400,53400,53400,0
|
|
20241212,195800,2361007600,53400,53400,53400,53400,0
|
|
20241212,195700,2361007600,53400,53400,53400,53400,20521
|
|
20241212,195600,2361007600,53400,53400,53400,53400,0
|
|
20241212,195500,2361007600,53400,53400,53400,53400,0
|
|
20241212,195400,2361007600,53400,53400,53400,53400,0
|
|
20241212,195300,2361007600,53400,53400,53400,53400,0
|
|
20241212,195200,2361007600,53400,53400,53400,53400,0
|
|
20241212,195100,2361007600,53400,53400,53400,53400,0
|
|
20241212,195000,2361007600,53400,53400,53400,53400,0
|
|
20241212,194900,2361007600,53400,53400,53400,53400,0
|
|
20241212,194800,2361007600,53400,53400,53400,53400,0
|
|
20241212,194700,2361007600,53400,53400,53400,53400,0
|
|
20241212,194600,2361007600,53400,53400,53400,53400,0
|
|
20241212,194500,2361007600,53400,53400,53400,53400,0
|
|
20241212,194400,2361007600,53400,53400,53400,53400,0
|
|
20241212,194300,2361007600,53400,53400,53400,53400,0
|
|
20241212,194200,2361007600,53400,53400,53400,53400,0
|
|
20241212,194100,2361007600,53400,53400,53400,53400,0
|
|
20241212,194000,2361007600,53400,53400,53400,53400,0
|
|
20241212,193900,2361007600,53400,53400,53400,53400,0
|
|
20241212,193800,2361007600,53400,53400,53400,53400,0
|
|
20241212,193700,2361007600,53400,53400,53400,53400,0
|
|
20241212,193600,2361007600,53400,53400,53400,53400,0
|
|
20241212,193500,2361007600,53400,53400,53400,53400,0
|
|
20241212,193400,2361007600,53400,53400,53400,53400,0
|
|
20241212,193300,2361007600,53400,53400,53400,53400,0
|
|
20241212,193200,2361007600,53400,53400,53400,53400,0
|
|
20241212,193100,2361007600,53400,53400,53400,53400,0
|
|
20241212,193000,2361007600,53400,53400,53400,53400,0
|
|
20241212,192900,2361007600,53400,53400,53400,53400,0
|
|
20241212,192800,2361007600,53400,53400,53400,53400,0
|
|
20241212,192700,2361007600,53400,53400,53400,53400,20521
|
|
20241212,192600,2361007600,53400,53400,53400,53400,0
|
|
20241212,192500,2361007600,53400,53400,53400,53400,0
|
|
20241212,192400,2361007600,53400,53400,53400,53400,0
|
|
20241212,192300,2361007600,53400,53400,53400,53400,0
|
|
20241212,192200,2361007600,53400,53400,53400,53400,0
|
|
20241212,192100,2361007600,53400,53400,53400,53400,0
|
|
20241212,192000,2361007600,53400,53400,53400,53400,0
|
|
20241212,191900,2361007600,53400,53400,53400,53400,0
|
|
20241212,191800,2361007600,53400,53400,53400,53400,0
|
|
20241212,191700,2361007600,53400,53400,53400,53400,0
|
|
20241212,191600,2361007600,53400,53400,53400,53400,0
|
|
20241212,191500,2361007600,53400,53400,53400,53400,0
|
|
20241212,191400,2361007600,53400,53400,53400,53400,0
|
|
20241212,191300,2361007600,53400,53400,53400,53400,0
|
|
20241212,191200,2361007600,53400,53400,53400,53400,0
|
|
20241212,191100,2361007600,53400,53400,53400,53400,0
|
|
20241212,191000,2361007600,53400,53400,53400,53400,0
|
|
20241212,190900,2361007600,53400,53400,53400,53400,0
|
|
20241212,190800,2361007600,53400,53400,53400,53400,0
|
|
20241212,190700,2361007600,53400,53400,53400,53400,0
|
|
20241212,190600,2361007600,53400,53400,53400,53400,0
|
|
20241212,190500,2361007600,53400,53400,53400,53400,0
|
|
20241212,190400,2361007600,53400,53400,53400,53400,0
|
|
20241212,190300,2361007600,53400,53400,53400,53400,0
|
|
20241212,190200,2361007600,53400,53400,53400,53400,0
|
|
20241212,190100,2361007600,53400,53400,53400,53400,0
|
|
20241212,190000,2361007600,53400,53400,53400,53400,0
|
|
20241212,185900,2361007600,53400,53400,53400,53400,0
|
|
20241212,185800,2361007600,53400,53400,53400,53400,0
|
|
20241212,185700,2361007600,53400,53400,53400,53400,20521
|
|
20241212,185600,2361007600,53400,53400,53400,53400,0
|
|
20241212,185500,2361007600,53400,53400,53400,53400,0
|
|
20241212,185400,2361007600,53400,53400,53400,53400,0
|
|
20241212,185300,2361007600,53400,53400,53400,53400,0
|
|
20241212,185200,2361007600,53400,53400,53400,53400,0
|
|
20241212,185100,2361007600,53400,53400,53400,53400,0
|
|
20241212,185000,2361007600,53400,53400,53400,53400,0
|
|
20241212,184900,2361007600,53400,53400,53400,53400,0
|
|
20241212,184800,2361007600,53400,53400,53400,53400,0
|
|
20241212,184700,2361007600,53400,53400,53400,53400,0
|
|
20241212,184600,2361007600,53400,53400,53400,53400,0
|
|
20241212,184500,2361007600,53400,53400,53400,53400,0
|
|
20241212,184400,2361007600,53400,53400,53400,53400,0
|
|
20241212,184300,2361007600,53400,53400,53400,53400,0
|
|
20241212,184200,2361007600,53400,53400,53400,53400,0
|
|
20241212,184100,2361007600,53400,53400,53400,53400,0
|
|
20241212,184000,2361007600,53400,53400,53400,53400,0
|
|
20241212,183900,2361007600,53400,53400,53400,53400,0
|
|
20241212,183800,2361007600,53400,53400,53400,53400,0
|
|
20241212,183700,2361007600,53400,53400,53400,53400,0
|
|
20241212,183600,2361007600,53400,53400,53400,53400,0
|
|
20241212,183500,2361007600,53400,53400,53400,53400,0
|
|
20241212,183400,2361007600,53400,53400,53400,53400,0
|
|
20241212,183300,2361007600,53400,53400,53400,53400,0
|
|
20241212,183200,2361007600,53400,53400,53400,53400,0
|
|
20241212,183100,2361007600,53400,53400,53400,53400,0
|
|
20241212,183000,2361007600,53400,53400,53400,53400,0
|
|
20241212,182900,2361007600,53400,53400,53400,53400,0
|
|
20241212,182800,2361007600,53400,53400,53400,53400,0
|
|
20241212,182700,2361007600,53400,53400,53400,53400,20521
|
|
20241212,182600,2361007600,53400,53400,53400,53400,0
|
|
20241212,182500,2361007600,53400,53400,53400,53400,0
|
|
20241212,182400,2361007600,53400,53400,53400,53400,0
|
|
20241212,182300,2361007600,53400,53400,53400,53400,0
|
|
20241212,182200,2361007600,53400,53400,53400,53400,0
|
|
20241212,182100,2361007600,53400,53400,53400,53400,0
|
|
20241212,182000,2361007600,53400,53400,53400,53400,0
|
|
20241212,181900,2361007600,53400,53400,53400,53400,0
|
|
20241212,181800,2361007600,53400,53400,53400,53400,0
|
|
20241212,181700,2361007600,53400,53400,53400,53400,0
|
|
20241212,181600,2361007600,53400,53400,53400,53400,0
|
|
20241212,181500,2361007600,53400,53400,53400,53400,0
|
|
20241212,181400,2361007600,53400,53400,53400,53400,0
|
|
20241212,181300,2361007600,53400,53400,53400,53400,0
|
|
20241212,181200,2361007600,53400,53400,53400,53400,0
|
|
20241212,181100,2361007600,53400,53400,53400,53400,0
|
|
20241212,181000,2361007600,53400,53400,53400,53400,0
|
|
20241212,180900,2361007600,53400,53400,53400,53400,0
|
|
20241212,180800,2361007600,53400,53400,53400,53400,0
|
|
20241212,180700,2361007600,53400,53400,53400,53400,0
|
|
20241212,180600,2361007600,53400,53400,53400,53400,0
|
|
20241212,180500,2361007600,53400,53400,53400,53400,0
|
|
20241212,180400,2361007600,53400,53400,53400,53400,0
|
|
20241212,180300,2361007600,53400,53400,53400,53400,0
|
|
20241212,180200,2361007600,53400,53400,53400,53400,0
|
|
20241212,180100,2361007600,53400,53400,53400,53400,0
|
|
20241212,180000,2361007600,53400,53400,53400,53400,0
|
|
20241212,175900,2361007600,53400,53400,53400,53400,0
|
|
20241212,175800,2361007600,53400,53400,53400,53400,0
|
|
20241212,175700,2361007600,53400,53400,53400,53400,20521
|
|
20241212,175600,2361007600,53400,53400,53400,53400,0
|
|
20241212,175500,2361007600,53400,53400,53400,53400,0
|
|
20241212,175400,2361007600,53400,53400,53400,53400,0
|
|
20241212,175300,2361007600,53400,53400,53400,53400,0
|
|
20241212,175200,2361007600,53400,53400,53400,53400,0
|
|
20241212,175100,2361007600,53400,53400,53400,53400,0
|
|
20241212,175000,2361007600,53400,53400,53400,53400,0
|
|
20241212,174900,2361007600,53400,53400,53400,53400,0
|
|
20241212,174800,2361007600,53400,53400,53400,53400,0
|
|
20241212,174700,2361007600,53400,53400,53400,53400,0
|
|
20241212,174600,2361007600,53400,53400,53400,53400,0
|
|
20241212,174500,2361007600,53400,53400,53400,53400,0
|
|
20241212,174400,2361007600,53400,53400,53400,53400,0
|
|
20241212,174300,2361007600,53400,53400,53400,53400,0
|
|
20241212,174200,2361007600,53400,53400,53400,53400,0
|
|
20241212,174100,2361007600,53400,53400,53400,53400,0
|
|
20241212,174000,2361007600,53400,53400,53400,53400,0
|
|
20241212,173900,2361007600,53400,53400,53400,53400,0
|
|
20241212,173800,2361007600,53400,53400,53400,53400,0
|
|
20241212,173700,2361007600,53400,53400,53400,53400,0
|
|
20241212,173600,2361007600,53400,53400,53400,53400,0
|
|
20241212,173500,2361007600,53400,53400,53400,53400,0
|
|
20241212,173400,2361007600,53400,53400,53400,53400,0
|
|
20241212,173300,2361007600,53400,53400,53400,53400,0
|
|
20241212,173200,2361007600,53400,53400,53400,53400,0
|
|
20241212,173100,2361007600,53400,53400,53400,53400,0
|
|
20241212,173000,2361007600,53400,53400,53400,53400,0
|
|
20241212,172900,2361007600,53400,53400,53400,53400,0
|
|
20241212,172800,2361007600,53400,53400,53400,53400,0
|
|
20241212,172700,2361007600,53400,53400,53400,53400,20521
|
|
20241212,172600,2361007600,53400,53400,53400,53400,0
|
|
20241212,172500,2361007600,53400,53400,53400,53400,0
|
|
20241212,172400,2361007600,53400,53400,53400,53400,0
|
|
20241212,172300,2361007600,53400,53400,53400,53400,0
|
|
20241212,172200,2361007600,53400,53400,53400,53400,0
|
|
20241212,172100,2361007600,53400,53400,53400,53400,0
|
|
20241212,172000,2361007600,53400,53400,53400,53400,0
|
|
20241212,171900,2361007600,53400,53400,53400,53400,0
|
|
20241212,171800,2361007600,53400,53400,53400,53400,0
|
|
20241212,171700,2361007600,53400,53400,53400,53400,0
|
|
20241212,171600,2361007600,53400,53400,53400,53400,0
|
|
20241212,171500,2361007600,53400,53400,53400,53400,0
|
|
20241212,171400,2361007600,53400,53400,53400,53400,0
|
|
20241212,171300,2361007600,53400,53400,53400,53400,0
|
|
20241212,171200,2361007600,53400,53400,53400,53400,0
|
|
20241212,171100,2361007600,53400,53400,53400,53400,0
|
|
20241212,171000,2361007600,53400,53400,53400,53400,0
|
|
20241212,170900,2361007600,53400,53400,53400,53400,0
|
|
20241212,170800,2361007600,53400,53400,53400,53400,0
|
|
20241212,170700,2361007600,53400,53400,53400,53400,0
|
|
20241212,170600,2361007600,53400,53400,53400,53400,0
|
|
20241212,170500,2361007600,53400,53400,53400,53400,0
|
|
20241212,170400,2361007600,53400,53400,53400,53400,0
|
|
20241212,170300,2361007600,53400,53400,53400,53400,0
|
|
20241212,170200,2361007600,53400,53400,53400,53400,0
|
|
20241212,170100,2361007600,53400,53400,53400,53400,0
|
|
20241212,170000,2361007600,53400,53400,53400,53400,0
|
|
20241212,165900,2361007600,53400,53400,53400,53400,0
|
|
20241212,165800,2361007600,53400,53400,53400,53400,0
|
|
20241212,165700,2361007600,53400,53400,53400,53400,20521
|
|
20241212,165600,2361007600,53400,53400,53400,53400,0
|
|
20241212,165500,2361007600,53400,53400,53400,53400,0
|
|
20241212,165400,2361007600,53400,53400,53400,53400,0
|
|
20241212,165300,2361007600,53400,53400,53400,53400,0
|
|
20241212,165200,2361007600,53400,53400,53400,53400,0
|
|
20241212,165100,2361007600,53400,53400,53400,53400,0
|
|
20241212,165000,2361007600,53400,53400,53400,53400,0
|
|
20241212,164900,2361007600,53400,53400,53400,53400,0
|
|
20241212,164800,2361007600,53400,53400,53400,53400,0
|
|
20241212,164700,2361007600,53400,53400,53400,53400,0
|
|
20241212,164600,2361007600,53400,53400,53400,53400,0
|
|
20241212,164500,2361007600,53400,53400,53400,53400,0
|
|
20241212,164400,2361007600,53400,53400,53400,53400,0
|
|
20241212,164300,2361007600,53400,53400,53400,53400,0
|
|
20241212,164200,2361007600,53400,53400,53400,53400,0
|
|
20241212,164100,2361007600,53400,53400,53400,53400,0
|
|
20241212,164000,2361007600,53400,53400,53400,53400,0
|
|
20241212,163900,2361007600,53400,53400,53400,53400,0
|
|
20241212,163800,2361007600,53400,53400,53400,53400,0
|
|
20241212,163700,2361007600,53400,53400,53400,53400,0
|
|
20241212,163600,2361007600,53400,53400,53400,53400,0
|
|
20241212,163500,2361007600,53400,53400,53400,53400,0
|
|
20241212,163400,2361007600,53400,53400,53400,53400,0
|
|
20241212,163300,2361007600,53400,53400,53400,53400,0
|
|
20241212,163200,2361007600,53400,53400,53400,53400,0
|
|
20241212,163100,2361007600,53400,53400,53400,53400,0
|
|
20241212,163000,2361007600,53400,53400,53400,53400,0
|
|
20241212,162900,2361007600,53400,53400,53400,53400,0
|
|
20241212,162800,2361007600,53400,53400,53400,53400,0
|
|
20241212,162700,2361007600,53400,53400,53400,53400,20521
|
|
20241212,162600,2361007600,53400,53400,53400,53400,0
|
|
20241212,162500,2361007600,53400,53400,53400,53400,0
|
|
20241212,162400,2361007600,53400,53400,53400,53400,0
|
|
20241212,162300,2361007600,53400,53400,53400,53400,0
|
|
20241212,162200,2361007600,53400,53400,53400,53400,0
|
|
20241212,162100,2361007600,53400,53400,53400,53400,0
|
|
20241212,162000,2361007600,53400,53400,53400,53400,0
|
|
20241212,161900,2361007600,53400,53400,53400,53400,0
|
|
20241212,161800,2361007600,53400,53400,53400,53400,0
|
|
20241212,161700,2361007600,53400,53400,53400,53400,0
|
|
20241212,161600,2361007600,53400,53400,53400,53400,0
|
|
20241212,161500,2361007600,53400,53400,53400,53400,0
|
|
20241212,161400,2361007600,53400,53400,53400,53400,0
|
|
20241212,161300,2361007600,53400,53400,53400,53400,0
|
|
20241212,161200,2361007600,53400,53400,53400,53400,0
|
|
20241212,161100,2361007600,53400,53400,53400,53400,0
|
|
20241212,161000,2361007600,53400,53400,53400,53400,0
|
|
20241212,160900,2361007600,53400,53400,53400,53400,0
|
|
20241212,160800,2361007600,53400,53400,53400,53400,0
|
|
20241212,160700,2361007600,53400,53400,53400,53400,0
|
|
20241212,160600,2361007600,53400,53400,53400,53400,0
|
|
20241212,160500,2361007600,53400,53400,53400,53400,0
|
|
20241212,160400,2361007600,53400,53400,53400,53400,0
|
|
20241212,160300,2361007600,53400,53400,53400,53400,0
|
|
20241212,160200,2361007600,53400,53400,53400,53400,0
|
|
20241212,160100,2361007600,53400,53400,53400,53400,0
|
|
20241212,160000,2361007600,53400,53400,53400,53400,0
|
|
20241212,155900,2361007600,53400,53400,53400,53400,0
|
|
20241212,155800,2361007600,53400,53400,53400,53400,0
|
|
20241212,155700,2361007600,53400,53400,53400,53400,20521
|
|
20241212,155600,2361007600,53400,53400,53400,53400,0
|
|
20241212,155500,2361007600,53400,53400,53400,53400,0
|
|
20241212,155400,2361007600,53400,53400,53400,53400,0
|
|
20241212,155300,2361007600,53400,53400,53400,53400,0
|
|
20241212,155200,2361007600,53400,53400,53400,53400,0
|
|
20241212,155100,2361007600,53400,53400,53400,53400,0
|
|
20241212,155000,2361007600,53400,53400,53400,53400,0
|
|
20241212,154900,2361007600,53400,53400,53400,53400,0
|
|
20241212,154800,2361007600,53400,53400,53400,53400,0
|
|
20241212,154700,2361007600,53400,53400,53400,53400,0
|
|
20241212,154600,2361007600,53400,53400,53400,53400,0
|
|
20241212,154500,2361007600,53400,53400,53400,53400,0
|
|
20241212,154400,2361007600,53400,53400,53400,53400,0
|
|
20241212,154300,2361007600,53400,53400,53400,53400,0
|
|
20241212,154200,2361007600,53400,53400,53400,53400,0
|
|
20241212,154100,2361007600,53400,53400,53400,53400,0
|
|
20241212,154000,2361007600,53400,53400,53400,53400,0
|
|
20241212,153900,2361007600,53400,53400,53400,53400,0
|
|
20241212,153800,2361007600,53400,53400,53400,53400,0
|
|
20241212,153700,2361007600,53400,53400,53400,53400,0
|
|
20241212,153600,2361007600,53400,53400,53400,53400,0
|
|
20241212,153500,2361007600,53400,53400,53400,53400,0
|
|
20241212,153400,2361007600,53400,53400,53400,53400,0
|
|
20241212,153300,2361007600,53400,53400,53400,53400,0
|
|
20241212,153200,2361007600,53400,53400,53400,53400,0
|
|
20241212,153100,2361007600,53400,53400,53400,53400,0
|
|
20241212,153000,2361007600,53400,53400,53400,53400,20521
|
|
20241212,152900,1265186200,53500,53500,53500,53500,0
|
|
20241212,152800,1265186200,53500,53500,53500,53500,0
|
|
20241212,152700,1265186200,53500,53500,53500,53500,0
|
|
20241212,152600,1265186200,53500,53500,53500,53500,0
|
|
20241212,152500,1265186200,53500,53500,53500,53500,0
|
|
20241212,152400,1265186200,53500,53500,53500,53500,0
|
|
20241212,152300,1265186200,53500,53500,53500,53500,0
|
|
20241212,152200,1265186200,53500,53500,53500,53500,0
|
|
20241212,152100,1265186200,53500,53500,53500,53500,0
|
|
20241212,152000,1265186200,53500,53500,53500,53500,0
|
|
20241212,151900,1265186200,53500,53500,53600,53500,45
|
|
20241212,151800,1262777000,53600,53500,53600,53500,40
|
|
20241212,151700,1260634600,53600,53600,53600,53500,177
|
|
20241212,151600,1251156900,53500,53600,53600,53500,57
|
|
20241212,151500,1248105900,53600,53600,53600,53500,87
|
|
20241212,151400,1243446700,53600,53400,53600,53400,211
|
|
20241212,151300,1232157100,53400,53400,53500,53400,86
|
|
20241212,151200,1227560900,53400,53300,53500,53300,55
|
|
20241212,151100,1224622100,53300,53300,53500,53300,76
|
|
20241212,151000,1220560200,53300,53400,53500,53300,128
|
|
20241212,150900,1213725800,53400,53500,53500,53400,168
|
|
20241212,150800,1204750700,53500,53500,53500,53400,37
|
|
20241212,150700,1202773200,53500,53500,53500,53500,9
|
|
20241212,150600,1202291700,53500,53400,53500,53400,70
|
|
20241212,150500,1198553100,53400,53300,53500,53300,162
|
|
20241212,150400,1189902800,53300,53400,53500,53300,116
|
|
20241212,150300,1183707600,53500,53500,53500,53400,65
|
|
20241212,150200,1180235600,53500,53500,53500,53400,98
|
|
20241212,150100,1174996900,53500,53400,53500,53300,261
|
|
20241212,150000,1161061800,53400,53500,53500,53400,46
|
|
20241212,145900,1158602600,53500,53500,53500,53400,106
|
|
20241212,145800,1152939300,53500,53500,53500,53300,142
|
|
20241212,145700,1145351500,53500,53400,53500,53400,120
|
|
20241212,145600,1138940100,53400,53500,53500,53400,82
|
|
20241212,145500,1134557800,53500,53400,53500,53400,97
|
|
20241212,145400,1129373000,53500,53500,53500,53400,100
|
|
20241212,145300,1124028900,53400,53500,53500,53400,43
|
|
20241212,145200,1121731200,53500,53300,53500,53300,119
|
|
20241212,145100,1115375800,53300,53400,53400,53300,114
|
|
20241212,145000,1109295100,53400,53500,53500,53400,66
|
|
20241212,144900,1105767800,53500,53400,53500,53400,204
|
|
20241212,144800,1094873700,53300,53500,53500,53300,239
|
|
20241212,144700,1082109200,53500,53500,53500,53500,56
|
|
20241212,144600,1079113200,53500,53500,53500,53400,56
|
|
20241212,144500,1076118800,53500,53500,53500,53400,63
|
|
20241212,144400,1072751900,53400,53500,53500,53400,38
|
|
20241212,144300,1070721000,53500,53500,53500,53400,60
|
|
20241212,144200,1067511800,53500,53500,53500,53400,46
|
|
20241212,144100,1065051400,53500,53500,53500,53400,32
|
|
20241212,144000,1063340200,53500,53500,53500,53500,25
|
|
20241212,143900,1062002700,53500,53500,53500,53400,384
|
|
20241212,143800,1041492200,53400,53600,53600,53400,364
|
|
20241212,143700,1022020800,53600,53600,53600,53500,37
|
|
20241212,143600,1020037700,53600,53500,53600,53500,39
|
|
20241212,143500,1017949600,53600,53500,53600,53500,134
|
|
20241212,143400,1010771700,53600,53600,53600,53500,25
|
|
20241212,143300,1009432400,53600,53600,53600,53500,36
|
|
20241212,143200,1007503800,53500,53500,53600,53500,92
|
|
20241212,143100,1002578100,53500,53600,53600,53500,63
|
|
20241212,143000,999203500,53500,53500,53600,53500,27
|
|
20241212,142900,997757300,53600,53600,53600,53500,48
|
|
20241212,142800,995186800,53500,53600,53600,53500,48
|
|
20241212,142700,992615100,53600,53400,53600,53400,72
|
|
20241212,142600,988763200,53500,53500,53500,53500,11
|
|
20241212,142500,988174700,53500,53500,53500,53400,74
|
|
20241212,142400,984216700,53500,53500,53600,53500,202
|
|
20241212,142300,973409300,53500,53600,53600,53500,236
|
|
20241212,142200,960780200,53600,53500,53600,53500,207
|
|
20241212,142100,949687600,53500,53600,53600,53400,209
|
|
20241212,142000,938506000,53600,53500,53600,53500,40
|
|
20241212,141900,936362800,53500,53400,53500,53400,73
|
|
20241212,141800,932460600,53500,53600,53600,53500,87
|
|
20241212,141700,927804600,53500,53500,53600,53500,87
|
|
20241212,141600,923149700,53600,53600,53600,53500,93
|
|
20241212,141500,918165800,53600,53600,53600,53500,15
|
|
20241212,141400,917362800,53600,53600,53600,53500,38
|
|
20241212,141300,915327500,53600,53600,53600,53600,33
|
|
20241212,141200,913558700,53600,53600,53600,53500,58
|
|
20241212,141100,910451700,53500,53600,53600,53500,15
|
|
20241212,141000,909649100,53500,53600,53600,53500,42
|
|
20241212,140900,907400400,53500,53500,53600,53500,45
|
|
20241212,140800,904989600,53600,53600,53600,53500,246
|
|
20241212,140700,891825300,53600,53500,53600,53500,4
|
|
20241212,140600,891611100,53600,53600,53600,53600,7
|
|
20241212,140500,891235900,53400,53500,53600,53400,51
|
|
20241212,140400,888508900,53500,53600,53600,53400,147
|
|
20241212,140300,880642500,53500,53600,53600,53500,20
|
|
20241212,140200,879571900,53600,53700,53700,53600,15
|
|
20241212,140100,878767800,53600,53600,53600,53500,66
|
|
20241212,140000,875231900,53600,53600,53600,53600,28
|
|
20241212,135900,873731100,53600,53600,53600,53500,38
|
|
20241212,135800,871696000,53600,53500,53600,53500,27
|
|
20241212,135700,870250700,53600,53600,53600,53600,60
|
|
20241212,135600,867034700,53500,53500,53600,53500,27
|
|
20241212,135500,865589500,53600,53600,53600,53600,6
|
|
20241212,135400,865267900,53600,53500,53600,53500,73
|
|
20241212,135300,861358100,53600,53600,53600,53600,60
|
|
20241212,135200,858142100,53600,53600,53600,53600,9
|
|
20241212,135100,857659700,53600,53600,53700,53500,36
|
|
20241212,135000,855729200,53600,53600,53700,53500,66
|
|
20241212,134900,852192100,53600,53600,53600,53500,34
|
|
20241212,134800,850369900,53600,53600,53600,53600,1
|
|
20241212,134700,850316300,53600,53600,53600,53500,84
|
|
20241212,134600,845817300,53600,53700,53700,53500,53
|
|
20241212,134500,842976700,53600,53600,53700,53600,41
|
|
20241212,134400,840778200,53500,53500,53700,53500,34
|
|
20241212,134300,838958000,53500,53700,53700,53500,16
|
|
20241212,134200,838101100,53500,53600,53600,53500,40
|
|
20241212,134100,835957300,53600,53500,53700,53500,47
|
|
20241212,134000,833439100,53500,53500,53600,53500,38
|
|
20241212,133900,831403900,53600,53500,53600,53500,12
|
|
20241212,133800,830760900,53600,53600,53600,53600,56
|
|
20241212,133700,827759300,53500,53500,53600,53500,47
|
|
20241212,133600,825242900,53600,53500,53600,53500,28
|
|
20241212,133500,823742800,53600,53600,53600,53500,10
|
|
20241212,133400,823207100,53600,53600,53600,53500,67
|
|
20241212,133300,819616900,53500,53500,53600,53500,15
|
|
20241212,133200,818813800,53500,53700,53700,53500,14
|
|
20241212,133100,818063600,53600,53600,53600,53600,40
|
|
20241212,133000,815919600,53600,53500,53600,53500,61
|
|
20241212,132900,812651900,53500,53500,53600,53500,17
|
|
20241212,132800,811741800,53600,53500,53700,53500,14
|
|
20241212,132700,810991800,53700,53700,53700,53500,83
|
|
20241212,132600,806544500,53500,53700,53700,53500,35
|
|
20241212,132500,804667200,53600,53600,53700,53500,32
|
|
20241212,132400,802951200,53500,53600,53700,53500,23
|
|
20241212,132300,801718700,53600,53600,53600,53500,62
|
|
20241212,132200,798396700,53600,53600,53700,53600,28
|
|
20241212,132100,796893700,53600,53600,53700,53600,28
|
|
20241212,132000,795391700,53600,53600,53600,53600,11
|
|
20241212,131900,794802100,53600,53600,53700,53600,47
|
|
20241212,131800,792278500,53700,53600,53700,53600,52
|
|
20241212,131700,789489500,53600,53700,53700,53600,111
|
|
20241212,131600,783539300,53600,53700,53700,53600,19
|
|
20241212,131500,782520100,53700,53700,53700,53600,73
|
|
20241212,131400,778601500,53600,53700,53700,53600,16
|
|
20241212,131300,777743100,53600,53600,53700,53600,15
|
|
20241212,131200,776938600,53600,53600,53700,53600,8
|
|
20241212,131100,776509200,53700,53500,53700,53500,83
|
|
20241212,131000,772054500,53500,53600,53700,53500,101
|
|
20241212,130900,766648800,53500,53600,53600,53500,10
|
|
20241212,130800,766112900,53700,53700,53700,53700,44
|
|
20241212,130700,763750100,53700,53700,53700,53600,26
|
|
20241212,130600,762354600,53600,53600,53700,53600,18
|
|
20241212,130500,761389100,53600,53600,53600,53600,1
|
|
20241212,130400,761335500,53700,53600,53700,53600,36
|
|
20241212,130300,759405200,53500,53500,53600,53500,48
|
|
20241212,130200,756835100,53500,53600,53600,53500,22
|
|
20241212,130100,755656900,53500,53500,53500,53500,12
|
|
20241212,130000,755014900,53600,53500,53600,53500,60
|
|
20241212,125900,751799700,53600,53600,53600,53500,30
|
|
20241212,125800,750192100,53600,53600,53700,53600,11
|
|
20241212,125700,749601800,53700,53700,53700,53700,18
|
|
20241212,125600,748635200,53700,53700,53700,53600,71
|
|
20241212,125500,744823200,53600,53600,53600,53600,13
|
|
20241212,125400,744126400,53700,53700,53700,53600,22
|
|
20241212,125300,742945100,53700,53700,53700,53600,27
|
|
20241212,125200,741496900,53600,53500,53700,53500,187
|
|
20241212,125100,731475400,53600,53600,53600,53600,7
|
|
20241212,125000,731100200,53600,53600,53600,53600,8
|
|
20241212,124900,730671400,53500,53600,53600,53500,50
|
|
20241212,124800,727992100,53500,53600,53600,53500,29
|
|
20241212,124700,726438700,53600,53600,53700,53500,25
|
|
20241212,124600,725098600,53700,53500,53700,53500,22
|
|
20241212,124500,723921300,53500,53600,53700,53500,70
|
|
20241212,124400,720171100,53500,53500,53600,53500,63
|
|
20241212,124300,716796900,53500,53600,53600,53500,11
|
|
20241212,124200,716207400,53600,53500,53600,53500,128
|
|
20241212,124100,709358400,53500,53700,53800,53500,90
|
|
20241212,124000,704527400,53700,53700,53800,53700,12
|
|
20241212,123900,703882900,53700,53700,53700,53700,11
|
|
20241212,123800,703292200,53700,53800,53800,53600,43
|
|
20241212,123700,700984700,53800,53800,53800,53800,57
|
|
20241212,123600,697918100,53700,53800,53800,53600,4
|
|
20241212,123500,697703300,53800,53700,53800,53700,33
|
|
20241212,123400,695930100,53800,53700,53800,53700,33
|
|
20241212,123300,694156800,53700,53700,53700,53700,57
|
|
20241212,123200,691095900,53700,53700,53700,53700,7
|
|
20241212,123100,690720000,53600,53600,53800,53600,37
|
|
20241212,123000,688735000,53700,53700,53700,53600,28
|
|
20241212,122900,687233500,53700,53500,53700,53500,96
|
|
20241212,122800,682086100,53600,53600,53700,53600,26
|
|
20241212,122700,680692000,53700,53500,53700,53500,28
|
|
20241212,122600,679190000,53600,53600,53600,53600,38
|
|
20241212,122500,677153200,53500,53700,53700,53500,32
|
|
20241212,122400,675437900,53700,53700,53700,53600,17
|
|
20241212,122300,674525800,53600,53600,53700,53600,18
|
|
20241212,122200,673560400,53800,53700,53800,53700,40
|
|
20241212,122100,671412300,53700,53600,53700,53600,50
|
|
20241212,122000,668728400,53700,53700,53700,53600,65
|
|
20241212,121900,665242800,53700,53700,53700,53700,5
|
|
20241212,121800,664974300,53700,53700,53700,53600,59
|
|
20241212,121700,661806200,53700,53700,53700,53600,27
|
|
20241212,121600,660357300,53700,53800,53800,53600,353
|
|
20241212,121500,641434300,53900,53900,53900,53700,16
|
|
20241212,121400,640573900,53900,53900,53900,53700,70
|
|
20241212,121300,636807900,53900,53700,53900,53700,22
|
|
20241212,121200,635623700,53800,53800,53800,53800,7
|
|
20241212,121100,635247100,53900,53900,53900,53900,7
|
|
20241212,121000,634869800,53800,53800,53800,53700,68
|
|
20241212,120900,631212400,53700,53700,53800,53700,26
|
|
20241212,120800,629815700,53800,53700,53800,53700,7
|
|
20241212,120700,629439200,53800,53800,53800,53700,48
|
|
20241212,120600,626857800,53800,53800,53800,53700,33
|
|
20241212,120500,625082600,53700,53800,53800,53700,41
|
|
20241212,120400,622879100,53700,53700,53700,53700,0
|
|
20241212,120300,622879100,53700,53700,53800,53700,63
|
|
20241212,120200,619492200,53800,53700,53800,53700,38
|
|
20241212,120100,617448700,53800,53800,53800,53700,34
|
|
20241212,120000,615621200,53700,53700,53700,53700,10
|
|
20241212,115900,615084200,53800,53700,53800,53700,81
|
|
20241212,115800,610727900,53800,53800,53800,53700,35
|
|
20241212,115700,608845700,53700,53900,53900,53700,16
|
|
20241212,115600,607984900,53700,53900,53900,53700,15
|
|
20241212,115500,607178400,53800,53900,53900,53700,67
|
|
20241212,115400,603573600,53900,53900,53900,53700,13
|
|
20241212,115300,602874300,53800,53700,53800,53700,22
|
|
20241212,115200,601691800,53900,53900,53900,53900,13
|
|
20241212,115100,600991100,53900,53800,53900,53600,53
|
|
20241212,115000,598141200,53800,53600,53800,53600,8
|
|
20241212,114900,597711000,53600,53800,53800,53600,102
|
|
20241212,114800,592229400,53800,53800,53900,53800,21
|
|
20241212,114700,591098300,53800,53900,53900,53800,46
|
|
20241212,114600,588622500,53900,53900,53900,53700,22
|
|
20241212,114500,587438900,53800,53900,53900,53800,66
|
|
20241212,114400,583886800,53900,53800,53900,53800,50
|
|
20241212,114300,581192200,53800,53900,53900,53800,50
|
|
20241212,114200,578500100,53800,53900,53900,53800,41
|
|
20241212,114100,576293600,53900,53700,53900,53700,17
|
|
20241212,114000,575378000,53900,53800,53900,53700,80
|
|
20241212,113900,571074300,53900,53900,53900,53700,37
|
|
20241212,113800,569082200,53900,53900,53900,53800,14
|
|
20241212,113700,568327700,53800,53900,53900,53800,22
|
|
20241212,113600,567143500,53800,53900,53900,53700,64
|
|
20241212,113500,563697100,53800,53800,53800,53800,24
|
|
20241212,113400,562405900,53800,53700,53800,53700,60
|
|
20241212,113300,559179500,53700,53800,53900,53700,39
|
|
20241212,113200,557080900,53700,53900,53900,53700,53
|
|
20241212,113100,554232200,53800,53900,53900,53800,19
|
|
20241212,113000,553209400,53900,53800,53900,53800,157
|
|
20241212,112900,544759800,53800,53800,53800,53700,25
|
|
20241212,112800,543416300,53800,53800,53800,53800,55
|
|
20241212,112700,540457300,53800,53800,53800,53800,7
|
|
20241212,112600,540080700,53700,53800,53800,53700,31
|
|
20241212,112500,538413000,53700,53700,53800,53700,32
|
|
20241212,112400,536693900,53700,53800,53800,53700,29
|
|
20241212,112300,535135400,53800,53700,53800,53700,34
|
|
20241212,112200,533306700,53700,53700,53700,53600,39
|
|
20241212,112100,531213900,53700,53700,53700,53600,50
|
|
20241212,112000,528529000,53700,53700,53700,53600,37
|
|
20241212,111900,526543100,53600,53800,53800,53600,336
|
|
20241212,111800,508501800,53800,53800,53900,53700,39
|
|
20241212,111700,506405200,53800,53800,53800,53800,55
|
|
20241212,111600,503446200,53800,53700,53800,53700,27
|
|
20241212,111500,501994600,53700,53800,53800,53700,9
|
|
20241212,111400,501511200,53700,53800,53800,53700,38
|
|
20241212,111300,499468800,53800,53800,53800,53800,53
|
|
20241212,111200,496617400,53800,53800,53800,53700,34
|
|
20241212,111100,494788400,53700,53900,54000,53700,50
|
|
20241212,111000,492098100,53800,53900,53900,53800,24
|
|
20241212,110900,490806100,53900,53800,54000,53800,52
|
|
20241212,110800,488004000,53800,53900,53900,53800,19
|
|
20241212,110700,486981600,53900,54000,54000,53800,70
|
|
20241212,110600,483214800,53900,53800,53900,53800,46
|
|
20241212,110500,480738900,53800,53800,54000,53700,298
|
|
20241212,110400,464705900,53800,53900,54000,53800,63
|
|
20241212,110300,461311500,53800,53900,54000,53800,37
|
|
20241212,110200,459317600,53900,53900,53900,53900,35
|
|
20241212,110100,457431100,53900,53900,53900,53800,76
|
|
20241212,110000,453335500,53900,53900,53900,53800,27
|
|
20241212,105900,451882600,53800,53900,54000,53800,35
|
|
20241212,105800,449995900,53900,53900,54000,53800,72
|
|
20241212,105700,446116200,53900,53900,53900,53900,34
|
|
20241212,105600,444283600,53800,53900,53900,53800,12
|
|
20241212,105500,443637600,53900,53800,53900,53800,35
|
|
20241212,105400,441751200,53900,53900,53900,53800,79
|
|
20241212,105300,437494500,53900,53800,53900,53800,31
|
|
20241212,105200,435825900,53900,53800,53900,53800,4
|
|
20241212,105100,435610500,53800,53800,53900,53800,52
|
|
20241212,105000,432810300,53900,53900,53900,53800,102
|
|
20241212,104900,427314200,53900,53900,53900,53800,16
|
|
20241212,104800,426452500,53900,53900,53900,53800,14
|
|
20241212,104700,425699000,53900,53800,53900,53800,57
|
|
20241212,104600,422628000,53900,53800,53900,53800,82
|
|
20241212,104500,418211100,54000,54000,54000,53800,53
|
|
20241212,104400,415350500,54000,53900,54000,53800,28
|
|
20241212,104300,413842200,53900,53900,54000,53800,76
|
|
20241212,104200,409746600,53900,54000,54000,53900,91
|
|
20241212,104100,404841000,54000,53900,54000,53900,4
|
|
20241212,104000,404625100,53800,54000,54000,53800,65
|
|
20241212,103900,401122200,54000,53900,54000,53800,57
|
|
20241212,103800,398049600,53900,53900,53900,53800,341
|
|
20241212,103700,379671900,53900,54000,54000,53900,122
|
|
20241212,103600,373095000,53900,54000,54000,53900,29
|
|
20241212,103500,371529200,54000,54000,54000,53900,72
|
|
20241212,103400,367642400,54000,54000,54000,54000,13
|
|
20241212,103300,366940400,54000,54000,54000,53900,12
|
|
20241212,103200,366293300,54000,54000,54000,53900,40
|
|
20241212,103100,364135100,54000,54000,54000,53900,74
|
|
20241212,103000,360140700,54000,54000,54000,53900,38
|
|
20241212,102900,358091600,53900,54000,54000,53900,16
|
|
20241212,102800,357228000,54000,53900,54000,53900,56
|
|
20241212,102700,354205900,54000,54000,54000,53900,72
|
|
20241212,102600,350318900,53900,54000,54000,53900,63
|
|
20241212,102500,346922900,54000,54000,54000,54000,20
|
|
20241212,102400,345842900,53900,54000,54000,53900,106
|
|
20241212,102300,340121400,54000,54000,54000,53900,60
|
|
20241212,102200,336882400,54000,54000,54000,53900,4
|
|
20241212,102100,336666600,54000,54000,54000,54000,18
|
|
20241212,102000,335694600,54000,54000,54000,53900,137
|
|
20241212,101900,328302700,54000,54000,54000,53900,39
|
|
20241212,101800,326197700,54000,53900,54000,53900,408
|
|
20241212,101700,304206300,53800,53900,53900,53800,25
|
|
20241212,101600,302859000,53800,53900,53900,53800,81
|
|
20241212,101500,298495700,53900,53900,53900,53800,12
|
|
20241212,101400,297849200,53900,53900,53900,53900,12
|
|
20241212,101300,297202400,53900,53800,53900,53800,43
|
|
20241212,101200,294887200,53800,53900,53900,53800,75
|
|
20241212,101100,290846700,53900,53900,53900,53800,105
|
|
20241212,101000,285196100,53900,53800,53900,53800,35
|
|
20241212,100900,283312800,53900,53900,53900,53800,45
|
|
20241212,100800,280890000,53900,53900,53900,53800,61
|
|
20241212,100700,277602300,53800,53900,53900,53800,27
|
|
20241212,100600,276147400,53900,53900,53900,53800,26
|
|
20241212,100500,274747500,53900,53900,53900,53800,32
|
|
20241212,100400,273024400,53800,53900,53900,53800,54
|
|
20241212,100300,270116500,53900,53900,53900,53900,10
|
|
20241212,100200,269577500,53900,53900,53900,53700,46
|
|
20241212,100100,267101300,53900,53800,53900,53700,184
|
|
20241212,100000,257199200,53900,53800,53900,53700,21
|
|
20241212,095900,256068600,53900,53700,53900,53700,17
|
|
20241212,095800,255154600,53800,53900,53900,53800,15
|
|
20241212,095700,254346300,53800,53900,53900,53800,77
|
|
20241212,095600,250199000,53900,53700,53900,53700,30
|
|
20241212,095500,248582200,53700,53800,53900,53700,38
|
|
20241212,095400,246539400,53900,53700,53900,53700,68
|
|
20241212,095300,242880300,53800,53800,53900,53700,132
|
|
20241212,095200,235778500,53800,53800,53800,53700,35
|
|
20241212,095100,233896500,53800,53800,53800,53700,33
|
|
20241212,095000,232121900,53800,53800,53800,53800,23
|
|
20241212,094900,230884500,53900,53800,53900,53800,86
|
|
20241212,094800,226255100,53900,53800,53900,53700,110
|
|
20241212,094700,220338300,53700,53800,53800,53700,31
|
|
20241212,094600,218671300,53800,53800,53800,53700,71
|
|
20241212,094500,214855000,53800,53600,53800,53600,65
|
|
20241212,094400,211359600,53800,53800,53800,53600,29
|
|
20241212,094300,209802600,53800,53700,53800,53700,184
|
|
20241212,094200,199921200,53700,53700,53800,53700,151
|
|
20241212,094100,191807600,53700,53600,53800,53600,329
|
|
20241212,094000,174167400,53800,53900,53900,53700,101
|
|
20241212,093900,168742300,53700,53800,53900,53700,84
|
|
20241212,093800,164225800,53900,53900,53900,53800,68
|
|
20241212,093700,160561600,53900,53700,53900,53700,141
|
|
20241212,093600,152975600,53900,53800,53900,53800,8
|
|
20241212,093500,152544600,53800,53900,53900,53800,23
|
|
20241212,093400,151306400,53800,53900,53900,53800,83
|
|
20241212,093300,146834000,53900,53800,53900,53800,16
|
|
20241212,093200,145972000,53800,53900,53900,53800,21
|
|
20241212,093100,144841200,53900,53900,53900,53800,23
|
|
20241212,093000,143602300,53900,53900,53900,53800,76
|
|
20241212,092900,139509000,53900,53800,53900,53800,9
|
|
20241212,092800,139024100,53900,53700,53900,53700,29
|
|
20241212,092700,137464000,53800,53800,53900,53700,46
|
|
20241212,092600,134990100,53800,53800,53900,53800,86
|
|
20241212,092500,130358400,53900,53800,53900,53700,13
|
|
20241212,092400,129658500,53800,53800,53900,53700,37
|
|
20241212,092300,127668400,53800,53800,53800,53700,27
|
|
20241212,092200,126217600,53800,53700,53800,53600,268
|
|
20241212,092100,111824500,53600,53700,53800,53600,39
|
|
20241212,092000,109731100,53800,53700,53800,53700,42
|
|
20241212,091900,107473900,53800,53700,53800,53700,75
|
|
20241212,091800,103445500,53700,53700,53700,53700,24
|
|
20241212,091700,102156700,53600,53700,53700,53600,41
|
|
20241212,091600,99958400,53700,53800,53800,53700,44
|
|
20241212,091500,97594500,53800,53700,53800,53700,64
|
|
20241212,091400,94154100,53700,53600,53700,53600,49
|
|
20241212,091300,91526900,53700,53700,53800,53600,81
|
|
20241212,091200,87181500,53700,53900,53900,53700,48
|
|
20241212,091100,84599900,53900,53700,53900,53700,137
|
|
20241212,091000,77228900,53700,53700,53800,53700,125
|
|
20241212,090900,70515400,53600,53600,53800,53600,125
|
|
20241212,090800,63814100,53800,53900,53900,53700,163
|
|
20241212,090700,55046400,53900,53700,53900,53600,81
|
|
20241212,090600,50689400,53700,53700,53700,53700,39
|
|
20241212,090500,48595100,53700,53600,53700,53600,26
|
|
20241212,090400,47199700,53600,53600,53600,53500,18
|
|
20241212,090300,46235900,53600,53700,53800,53500,138
|
|
20241212,090200,38838600,53800,53700,54000,53700,221
|
|
20241212,090100,26932700,53700,53700,53700,53700,5
|
|
20241212,090000,26664200,53200,53900,53900,53200,496
|