584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,184100,981189300,61600,61600,61600,61600,605
|
|
20241213,184000,981189300,61600,61600,61600,61600,0
|
|
20241213,183900,981189300,61600,61600,61600,61600,0
|
|
20241213,183800,981189300,61600,61600,61600,61600,0
|
|
20241213,183700,981189300,61600,61600,61600,61600,0
|
|
20241213,183600,981189300,61600,61600,61600,61600,0
|
|
20241213,183500,981189300,61600,61600,61600,61600,0
|
|
20241213,183400,981189300,61600,61600,61600,61600,0
|
|
20241213,183300,981189300,61600,61600,61600,61600,0
|
|
20241213,183200,981189300,61600,61600,61600,61600,0
|
|
20241213,183100,981189300,61600,61600,61600,61600,0
|
|
20241213,183000,981189300,61600,61600,61600,61600,0
|
|
20241213,182900,981189300,61600,61600,61600,61600,0
|
|
20241213,182800,981189300,61600,61600,61600,61600,0
|
|
20241213,182700,981189300,61600,61600,61600,61600,0
|
|
20241213,182600,981189300,61600,61600,61600,61600,0
|
|
20241213,182500,981189300,61600,61600,61600,61600,0
|
|
20241213,182400,981189300,61600,61600,61600,61600,0
|
|
20241213,182300,981189300,61600,61600,61600,61600,0
|
|
20241213,182200,981189300,61600,61600,61600,61600,0
|
|
20241213,182100,981189300,61600,61600,61600,61600,0
|
|
20241213,182000,981189300,61600,61600,61600,61600,0
|
|
20241213,181900,981189300,61600,61600,61600,61600,0
|
|
20241213,181800,981189300,61600,61600,61600,61600,0
|
|
20241213,181700,981189300,61600,61600,61600,61600,0
|
|
20241213,181600,981189300,61600,61600,61600,61600,0
|
|
20241213,181500,981189300,61600,61600,61600,61600,0
|
|
20241213,181400,981189300,61600,61600,61600,61600,0
|
|
20241213,181300,981189300,61600,61600,61600,61600,0
|
|
20241213,181200,981189300,61600,61600,61600,61600,0
|
|
20241213,181100,981189300,61600,61600,61600,61600,605
|
|
20241213,181000,981189300,61600,61600,61600,61600,0
|
|
20241213,180900,981189300,61600,61600,61600,61600,0
|
|
20241213,180800,981189300,61600,61600,61600,61600,0
|
|
20241213,180700,981189300,61600,61600,61600,61600,0
|
|
20241213,180600,981189300,61600,61600,61600,61600,0
|
|
20241213,180500,981189300,61600,61600,61600,61600,0
|
|
20241213,180400,981189300,61600,61600,61600,61600,0
|
|
20241213,180300,981189300,61600,61600,61600,61600,0
|
|
20241213,180200,981189300,61600,61600,61600,61600,0
|
|
20241213,180100,981189300,61600,61600,61600,61600,0
|
|
20241213,180000,981189300,61600,61600,61600,61600,0
|
|
20241213,175900,981189300,61600,61600,61600,61600,0
|
|
20241213,175800,981189300,61600,61600,61600,61600,0
|
|
20241213,175700,981189300,61600,61600,61600,61600,0
|
|
20241213,175600,981189300,61600,61600,61600,61600,0
|
|
20241213,175500,981189300,61600,61600,61600,61600,0
|
|
20241213,175400,981189300,61600,61600,61600,61600,0
|
|
20241213,175300,981189300,61600,61600,61600,61600,0
|
|
20241213,175200,981189300,61600,61600,61600,61600,0
|
|
20241213,175100,981189300,61600,61600,61600,61600,0
|
|
20241213,175000,981189300,61600,61600,61600,61600,0
|
|
20241213,174900,981189300,61600,61600,61600,61600,0
|
|
20241213,174800,981189300,61600,61600,61600,61600,0
|
|
20241213,174700,981189300,61600,61600,61600,61600,0
|
|
20241213,174600,981189300,61600,61600,61600,61600,0
|
|
20241213,174500,981189300,61600,61600,61600,61600,0
|
|
20241213,174400,981189300,61600,61600,61600,61600,0
|
|
20241213,174300,981189300,61600,61600,61600,61600,0
|
|
20241213,174200,981189300,61600,61600,61600,61600,0
|
|
20241213,174100,981189300,61600,61600,61600,61600,605
|
|
20241213,174000,981189300,61600,61600,61600,61600,0
|
|
20241213,173900,981189300,61600,61600,61600,61600,0
|
|
20241213,173800,981189300,61600,61600,61600,61600,0
|
|
20241213,173700,981189300,61600,61600,61600,61600,0
|
|
20241213,173600,981189300,61600,61600,61600,61600,0
|
|
20241213,173500,981189300,61600,61600,61600,61600,0
|
|
20241213,173400,981189300,61600,61600,61600,61600,0
|
|
20241213,173300,981189300,61600,61600,61600,61600,0
|
|
20241213,173200,981189300,61600,61600,61600,61600,0
|
|
20241213,173100,981189300,61600,61600,61600,61600,0
|
|
20241213,173000,981189300,61600,61600,61600,61600,0
|
|
20241213,172900,981189300,61600,61600,61600,61600,0
|
|
20241213,172800,981189300,61600,61600,61600,61600,0
|
|
20241213,172700,981189300,61600,61600,61600,61600,0
|
|
20241213,172600,981189300,61600,61600,61600,61600,0
|
|
20241213,172500,981189300,61600,61600,61600,61600,0
|
|
20241213,172400,981189300,61600,61600,61600,61600,0
|
|
20241213,172300,981189300,61600,61600,61600,61600,0
|
|
20241213,172200,981189300,61600,61600,61600,61600,0
|
|
20241213,172100,981189300,61600,61600,61600,61600,0
|
|
20241213,172000,981189300,61600,61600,61600,61600,0
|
|
20241213,171900,981189300,61600,61600,61600,61600,0
|
|
20241213,171800,981189300,61600,61600,61600,61600,0
|
|
20241213,171700,981189300,61600,61600,61600,61600,0
|
|
20241213,171600,981189300,61600,61600,61600,61600,0
|
|
20241213,171500,981189300,61600,61600,61600,61600,0
|
|
20241213,171400,981189300,61600,61600,61600,61600,0
|
|
20241213,171300,981189300,61600,61600,61600,61600,0
|
|
20241213,171200,981189300,61600,61600,61600,61600,0
|
|
20241213,171100,981189300,61600,61600,61600,61600,605
|
|
20241213,171000,981189300,61600,61600,61600,61600,0
|
|
20241213,170900,981189300,61600,61600,61600,61600,0
|
|
20241213,170800,981189300,61600,61600,61600,61600,0
|
|
20241213,170700,981189300,61600,61600,61600,61600,0
|
|
20241213,170600,981189300,61600,61600,61600,61600,0
|
|
20241213,170500,981189300,61600,61600,61600,61600,0
|
|
20241213,170400,981189300,61600,61600,61600,61600,0
|
|
20241213,170300,981189300,61600,61600,61600,61600,0
|
|
20241213,170200,981189300,61600,61600,61600,61600,0
|
|
20241213,170100,981189300,61600,61600,61600,61600,0
|
|
20241213,170000,981189300,61600,61600,61600,61600,0
|
|
20241213,165900,981189300,61600,61600,61600,61600,0
|
|
20241213,165800,981189300,61600,61600,61600,61600,0
|
|
20241213,165700,981189300,61600,61600,61600,61600,0
|
|
20241213,165600,981189300,61600,61600,61600,61600,0
|
|
20241213,165500,981189300,61600,61600,61600,61600,0
|
|
20241213,165400,981189300,61600,61600,61600,61600,0
|
|
20241213,165300,981189300,61600,61600,61600,61600,0
|
|
20241213,165200,981189300,61600,61600,61600,61600,0
|
|
20241213,165100,981189300,61600,61600,61600,61600,0
|
|
20241213,165000,981189300,61600,61600,61600,61600,0
|
|
20241213,164900,981189300,61600,61600,61600,61600,0
|
|
20241213,164800,981189300,61600,61600,61600,61600,0
|
|
20241213,164700,981189300,61600,61600,61600,61600,0
|
|
20241213,164600,981189300,61600,61600,61600,61600,0
|
|
20241213,164500,981189300,61600,61600,61600,61600,0
|
|
20241213,164400,981189300,61600,61600,61600,61600,0
|
|
20241213,164300,981189300,61600,61600,61600,61600,0
|
|
20241213,164200,981189300,61600,61600,61600,61600,0
|
|
20241213,164100,981189300,61600,61600,61600,61600,605
|
|
20241213,164000,981189300,61600,61600,61600,61600,0
|
|
20241213,163900,981189300,61600,61600,61600,61600,0
|
|
20241213,163800,981189300,61600,61600,61600,61600,0
|
|
20241213,163700,981189300,61600,61600,61600,61600,0
|
|
20241213,163600,981189300,61600,61600,61600,61600,0
|
|
20241213,163500,981189300,61600,61600,61600,61600,0
|
|
20241213,163400,981189300,61600,61600,61600,61600,0
|
|
20241213,163300,981189300,61600,61600,61600,61600,0
|
|
20241213,163200,981189300,61600,61600,61600,61600,0
|
|
20241213,163100,981189300,61600,61600,61600,61600,0
|
|
20241213,163000,981189300,61600,61600,61600,61600,0
|
|
20241213,162900,981189300,61600,61600,61600,61600,0
|
|
20241213,162800,981189300,61600,61600,61600,61600,0
|
|
20241213,162700,981189300,61600,61600,61600,61600,0
|
|
20241213,162600,981189300,61600,61600,61600,61600,0
|
|
20241213,162500,981189300,61600,61600,61600,61600,0
|
|
20241213,162400,981189300,61600,61600,61600,61600,0
|
|
20241213,162300,981189300,61600,61600,61600,61600,0
|
|
20241213,162200,981189300,61600,61600,61600,61600,0
|
|
20241213,162100,981189300,61600,61600,61600,61600,0
|
|
20241213,162000,981189300,61600,61600,61600,61600,0
|
|
20241213,161900,981189300,61600,61600,61600,61600,0
|
|
20241213,161800,981189300,61600,61600,61600,61600,0
|
|
20241213,161700,981189300,61600,61600,61600,61600,0
|
|
20241213,161600,981189300,61600,61600,61600,61600,0
|
|
20241213,161500,981189300,61600,61600,61600,61600,0
|
|
20241213,161400,981189300,61600,61600,61600,61600,0
|
|
20241213,161300,981189300,61600,61600,61600,61600,0
|
|
20241213,161200,981189300,61600,61600,61600,61600,0
|
|
20241213,161100,981189300,61600,61600,61600,61600,605
|
|
20241213,161000,981189300,61600,61600,61600,61600,0
|
|
20241213,160900,981189300,61600,61600,61600,61600,0
|
|
20241213,160800,981189300,61600,61600,61600,61600,0
|
|
20241213,160700,981189300,61600,61600,61600,61600,0
|
|
20241213,160600,981189300,61600,61600,61600,61600,0
|
|
20241213,160500,981189300,61600,61600,61600,61600,0
|
|
20241213,160400,981189300,61600,61600,61600,61600,0
|
|
20241213,160300,981189300,61600,61600,61600,61600,0
|
|
20241213,160200,981189300,61600,61600,61600,61600,0
|
|
20241213,160100,981189300,61600,61600,61600,61600,0
|
|
20241213,160000,981189300,61600,61600,61600,61600,0
|
|
20241213,155900,981189300,61600,61600,61600,61600,0
|
|
20241213,155800,981189300,61600,61600,61600,61600,0
|
|
20241213,155700,981189300,61600,61600,61600,61600,0
|
|
20241213,155600,981189300,61600,61600,61600,61600,0
|
|
20241213,155500,981189300,61600,61600,61600,61600,0
|
|
20241213,155400,981189300,61600,61600,61600,61600,0
|
|
20241213,155300,981189300,61600,61600,61600,61600,0
|
|
20241213,155200,981189300,61600,61600,61600,61600,0
|
|
20241213,155100,981189300,61600,61600,61600,61600,0
|
|
20241213,155000,981189300,61600,61600,61600,61600,0
|
|
20241213,154900,981189300,61600,61600,61600,61600,0
|
|
20241213,154800,981189300,61600,61600,61600,61600,0
|
|
20241213,154700,981189300,61600,61600,61600,61600,0
|
|
20241213,154600,981189300,61600,61600,61600,61600,0
|
|
20241213,154500,981189300,61600,61600,61600,61600,0
|
|
20241213,154400,981189300,61600,61600,61600,61600,0
|
|
20241213,154300,981189300,61600,61600,61600,61600,0
|
|
20241213,154200,981189300,61600,61600,61600,61600,0
|
|
20241213,154100,981189300,61600,61600,61600,61600,605
|
|
20241213,154000,981189300,61600,61600,61600,61600,0
|
|
20241213,153900,981189300,61600,61600,61600,61600,0
|
|
20241213,153800,981189300,61600,61600,61600,61600,0
|
|
20241213,153700,981189300,61600,61600,61600,61600,0
|
|
20241213,153600,981189300,61600,61600,61600,61600,0
|
|
20241213,153500,981189300,61600,61600,61600,61600,0
|
|
20241213,153400,981189300,61600,61600,61600,61600,0
|
|
20241213,153300,981189300,61600,61600,61600,61600,0
|
|
20241213,153200,981189300,61600,61600,61600,61600,0
|
|
20241213,153100,981189300,61600,61600,61600,61600,0
|
|
20241213,153000,981189300,61600,61600,61600,61600,605
|
|
20241213,152900,943921300,61500,61500,61500,61500,0
|
|
20241213,152800,943921300,61500,61500,61500,61500,0
|
|
20241213,152700,943921300,61500,61500,61500,61500,0
|
|
20241213,152600,943921300,61500,61500,61500,61500,0
|
|
20241213,152500,943921300,61500,61500,61500,61500,0
|
|
20241213,152400,943921300,61500,61500,61500,61500,0
|
|
20241213,152300,943921300,61500,61500,61500,61500,0
|
|
20241213,152200,943921300,61500,61500,61500,61500,0
|
|
20241213,152100,943921300,61500,61500,61500,61500,0
|
|
20241213,152000,943921300,61500,61500,61500,61500,0
|
|
20241213,151900,943921300,61500,61600,61700,61500,350
|
|
20241213,151800,922363500,61700,61600,61700,61600,294
|
|
20241213,151700,904250600,61700,61700,61700,61700,10
|
|
20241213,151600,903633600,61700,61600,61700,61600,380
|
|
20241213,151500,880220400,61700,61600,61700,61600,3
|
|
20241213,151400,880035500,61600,61700,61700,61600,36
|
|
20241213,151300,877815000,61700,61700,61700,61700,5
|
|
20241213,151200,877506500,61800,61800,61800,61800,12
|
|
20241213,151100,876764900,61700,61700,61700,61600,244
|
|
20241213,151000,861712000,61600,61600,61700,61600,53
|
|
20241213,150900,858443700,61700,61700,61700,61700,13
|
|
20241213,150800,857641600,61700,61700,61700,61600,341
|
|
20241213,150700,836604200,61700,61700,61700,61600,386
|
|
20241213,150600,812793800,61800,61800,61800,61800,0
|
|
20241213,150500,812793800,61800,61800,61800,61800,7
|
|
20241213,150400,812361200,61800,61800,61800,61800,3
|
|
20241213,150300,812175800,61700,61700,61700,61700,0
|
|
20241213,150200,812175800,61700,61700,61700,61700,107
|
|
20241213,150100,805573900,61700,61800,61900,61700,218
|
|
20241213,150000,792101200,61800,61800,61800,61800,1
|
|
20241213,145900,792039400,61900,61900,61900,61900,0
|
|
20241213,145800,792039400,61900,61900,61900,61900,5
|
|
20241213,145700,791729900,61800,61800,61800,61800,0
|
|
20241213,145600,791729900,61800,62000,62000,61800,480
|
|
20241213,145500,762003000,62100,62100,62100,62000,111
|
|
20241213,145400,755111500,62100,62000,62100,62000,83
|
|
20241213,145300,749965000,62000,62000,62100,62000,191
|
|
20241213,145200,738122500,62100,62100,62100,62100,0
|
|
20241213,145100,738122500,62100,62100,62100,62100,1
|
|
20241213,145000,738060400,62000,62100,62100,62000,9
|
|
20241213,144900,737502000,62100,62100,62100,62100,24
|
|
20241213,144800,736011600,62000,62200,62200,62000,139
|
|
20241213,144700,727380300,62200,62200,62200,62200,11
|
|
20241213,144600,726696100,62200,62200,62200,62100,29
|
|
20241213,144500,724894400,62200,62200,62200,62100,16
|
|
20241213,144400,723899700,62200,62200,62200,62200,8
|
|
20241213,144300,723402100,62200,62200,62200,62200,8
|
|
20241213,144200,722904500,62100,62200,62200,62100,12
|
|
20241213,144100,722158500,62200,62200,62200,62200,10
|
|
20241213,144000,721536500,62200,62200,62200,62200,8
|
|
20241213,143900,721038900,62100,62200,62200,62100,11
|
|
20241213,143800,720355100,62200,62100,62200,62100,38
|
|
20241213,143700,717994000,62200,62200,62200,62200,8
|
|
20241213,143600,717496400,62200,62200,62200,62100,15
|
|
20241213,143500,716563800,62200,62200,62200,62200,8
|
|
20241213,143400,716066200,62200,62200,62200,62200,8
|
|
20241213,143300,715568600,62200,62100,62200,62100,159
|
|
20241213,143200,705694000,62100,62100,62100,62100,12
|
|
20241213,143100,704948800,62000,62200,62200,62000,11
|
|
20241213,143000,704265700,62200,62200,62200,62200,6
|
|
20241213,142900,703892500,62200,62200,62200,62200,8
|
|
20241213,142800,703394900,62000,62200,62200,62000,12
|
|
20241213,142700,702649300,62200,62200,62200,62200,10
|
|
20241213,142600,702027300,62200,62200,62200,62000,33
|
|
20241213,142500,699977600,62100,62100,62200,62100,17
|
|
20241213,142400,698921000,62100,62100,62100,62100,8
|
|
20241213,142300,698424200,62100,62100,62100,62000,23
|
|
20241213,142200,696996300,62100,62100,62100,62000,132
|
|
20241213,142100,688800900,62000,62200,62200,62000,277
|
|
20241213,142000,671603500,62200,62200,62200,62200,8
|
|
20241213,141900,671105900,62100,62200,62200,62100,10
|
|
20241213,141800,670484200,62200,62200,62200,62200,11
|
|
20241213,141700,669800000,62100,62200,62200,62100,11
|
|
20241213,141600,669116100,62200,62200,62200,62200,8
|
|
20241213,141500,668618500,62200,62200,62200,62100,12
|
|
20241213,141400,667872400,62200,62200,62200,62200,9
|
|
20241213,141300,667312600,62100,62300,62300,62000,19
|
|
20241213,141200,666133200,62300,62300,62300,62300,8
|
|
20241213,141100,665634800,62300,62300,62300,62100,179
|
|
20241213,141000,654517300,62300,62300,62300,62300,7
|
|
20241213,140900,654081200,62100,62300,62300,62100,14
|
|
20241213,140800,653209600,62300,62300,62300,62300,7
|
|
20241213,140700,652773500,62100,62300,62300,62100,10
|
|
20241213,140600,652151100,62300,62300,62300,62300,8
|
|
20241213,140500,651652700,62100,62400,62400,62100,18
|
|
20241213,140400,650532400,62400,62200,62400,62200,65
|
|
20241213,140300,646486000,62100,62100,62200,62100,46
|
|
20241213,140200,643627600,62200,62200,62200,62200,7
|
|
20241213,140100,643192200,62100,62200,62200,62100,11
|
|
20241213,140000,642508300,62200,62200,62200,62100,14
|
|
20241213,135900,641637800,62200,62200,62200,62200,9
|
|
20241213,135800,641078000,62200,62200,62200,62100,21
|
|
20241213,135700,639772100,62200,62200,62200,62100,10
|
|
20241213,135600,639150400,62200,62200,62200,62200,11
|
|
20241213,135500,638466200,62100,62200,62200,62100,151
|
|
20241213,135400,629083200,62200,62200,62200,62100,11
|
|
20241213,135300,628399300,62300,62300,62300,62300,7
|
|
20241213,135200,627963200,62300,62300,62300,62100,53
|
|
20241213,135100,624666400,62200,62300,62300,62200,8
|
|
20241213,135000,624168100,62300,62300,62300,62300,7
|
|
20241213,134900,623732000,62100,62200,62300,62100,25
|
|
20241213,134800,622177500,62300,62300,62300,62300,7
|
|
20241213,134700,621741400,62300,62400,62400,62100,366
|
|
20241213,134600,598949100,62400,62400,62400,62400,7
|
|
20241213,134500,598512300,62300,62400,62400,62300,10
|
|
20241213,134400,597888600,62400,62400,62400,62400,8
|
|
20241213,134300,597389400,62400,62400,62400,62300,36
|
|
20241213,134200,595143100,62400,62400,62400,62400,10
|
|
20241213,134100,594519100,62400,62400,62400,62300,7
|
|
20241213,134000,594082400,62400,62400,62400,62400,8
|
|
20241213,133900,593583200,62400,62400,62400,62400,16
|
|
20241213,133800,592584800,62400,62400,62400,62300,19
|
|
20241213,133700,591399500,62400,62400,62400,62400,8
|
|
20241213,133600,590900300,62400,62400,62400,62400,7
|
|
20241213,133500,590463500,62300,62400,62400,62300,9
|
|
20241213,133400,589902200,62400,62400,62400,62400,9
|
|
20241213,133300,589340600,62300,62500,62500,62300,28
|
|
20241213,133200,587591800,62500,62500,62500,62500,8
|
|
20241213,133100,587091800,62500,62500,62500,62300,33
|
|
20241213,133000,585034300,62500,62500,62500,62500,7
|
|
20241213,132900,584596800,62500,62500,62500,62400,13
|
|
20241213,132800,583784600,62400,62500,62500,62400,5
|
|
20241213,132700,583472200,62500,62500,62500,62500,8
|
|
20241213,132600,582972200,62400,62500,62500,62400,10
|
|
20241213,132500,582347500,62400,62500,62500,62400,5
|
|
20241213,132400,582035100,62500,62500,62500,62300,14
|
|
20241213,132300,581161100,62500,62500,62500,62500,7
|
|
20241213,132200,580723600,62500,62500,62500,62400,11
|
|
20241213,132100,580036400,62500,62500,62500,62500,8
|
|
20241213,132000,579536400,62400,62500,62500,62300,12
|
|
20241213,131900,578787100,62300,62500,62500,62300,11
|
|
20241213,131800,578099800,62400,62400,62500,62400,8
|
|
20241213,131700,577600200,62500,62500,62500,62500,7
|
|
20241213,131600,577162700,62500,62400,62500,62400,10
|
|
20241213,131500,576538000,62500,62500,62500,62400,9
|
|
20241213,131400,575975600,62500,62500,62500,62500,8
|
|
20241213,131300,575475600,62400,62500,62500,62400,10
|
|
20241213,131200,574850900,62500,62400,62500,62400,9
|
|
20241213,131100,574288500,62300,62500,62500,62300,11
|
|
20241213,131000,573601600,62500,62500,62500,62500,7
|
|
20241213,130900,573164100,62300,62500,62500,62300,15
|
|
20241213,130800,572227200,62500,62500,62500,62500,8
|
|
20241213,130700,571727200,62300,62500,62500,62300,10
|
|
20241213,130600,571102800,62500,62400,62500,62400,8
|
|
20241213,130500,570603200,62300,62400,62400,62300,15
|
|
20241213,130400,569667500,62300,62400,62400,62200,48
|
|
20241213,130300,566677800,62400,62400,62400,62400,8
|
|
20241213,130200,566178600,62400,62500,62500,62300,117
|
|
20241213,130100,558872900,62500,62700,62700,62500,11
|
|
20241213,130000,558183800,62700,62700,62700,62700,9
|
|
20241213,125900,557619500,62500,62700,62700,62500,15
|
|
20241213,125800,556679600,62800,62800,62800,62500,68
|
|
20241213,125700,552422200,62800,62800,62800,62600,11
|
|
20241213,125600,551732000,62800,62800,62800,62800,10
|
|
20241213,125500,551104000,62800,62800,62800,62600,10
|
|
20241213,125400,550476600,62800,62800,62800,62800,8
|
|
20241213,125300,549974200,62800,62800,62800,62600,12
|
|
20241213,125200,549221200,62900,62900,62900,62900,10
|
|
20241213,125100,548592200,62900,62900,62900,62600,10
|
|
20241213,125000,547964100,62900,62900,62900,62900,8
|
|
20241213,124900,547460900,62900,62900,62900,62600,15
|
|
20241213,124800,546518300,62900,62800,62900,62600,77
|
|
20241213,124700,541684400,62800,62800,62800,62800,8
|
|
20241213,124600,541182000,62800,62800,62800,62600,16
|
|
20241213,124500,540178000,62800,62800,62800,62800,8
|
|
20241213,124400,539675600,62600,62900,62900,62600,11
|
|
20241213,124300,538984600,62800,62800,62800,62600,15
|
|
20241213,124200,538043200,62800,62800,62800,62800,9
|
|
20241213,124100,537478000,62800,62800,62800,62800,7
|
|
20241213,124000,537038400,62800,62800,62800,62600,11
|
|
20241213,123900,536348200,62800,62800,62800,62800,14
|
|
20241213,123800,535469000,62800,62800,62800,62800,7
|
|
20241213,123700,535029400,62500,62800,62800,62500,11
|
|
20241213,123600,534339500,62700,62800,62800,62500,16
|
|
20241213,123500,533336000,62700,62700,62700,62700,8
|
|
20241213,123400,532834400,62700,62700,62700,62500,11
|
|
20241213,123300,532145300,62700,62800,62800,62700,11
|
|
20241213,123200,531454900,62800,62800,62800,62500,11
|
|
20241213,123100,530765000,62800,62800,62800,62800,9
|
|
20241213,123000,530199800,62800,62800,62800,62500,13
|
|
20241213,122900,529384300,62800,62800,62800,62800,8
|
|
20241213,122800,528881900,62500,62800,62800,62500,11
|
|
20241213,122700,528192000,62800,62800,62800,62800,8
|
|
20241213,122600,527689600,62800,62800,62800,62500,65
|
|
20241213,122500,523619000,62800,62800,62800,62800,9
|
|
20241213,122400,523053800,62600,62800,62800,62600,11
|
|
20241213,122300,522363600,62800,62800,62800,62600,70
|
|
20241213,122200,517969600,62800,62800,62800,62800,7
|
|
20241213,122100,517530000,62600,62800,62800,62600,30
|
|
20241213,122000,515648500,62800,62800,62800,62800,13
|
|
20241213,121900,514832100,62800,62800,62800,62800,8
|
|
20241213,121800,514329700,62700,62800,62800,62700,11
|
|
20241213,121700,513639300,62800,62800,62800,62800,11
|
|
20241213,121600,512948500,62700,62800,62800,62700,10
|
|
20241213,121500,512320800,62800,62800,62800,62800,10
|
|
20241213,121400,511692800,62600,62800,62800,62600,12
|
|
20241213,121300,510939800,62800,62800,62800,62800,10
|
|
20241213,121200,510311800,62600,62800,62800,62600,13
|
|
20241213,121100,509496000,62800,62800,62800,62800,7
|
|
20241213,121000,509056400,62600,62800,62800,62600,17
|
|
20241213,120900,507989400,62600,62800,62800,62600,12
|
|
20241213,120800,507236400,62800,62800,62800,62800,7
|
|
20241213,120700,506796800,62700,62800,62800,62600,27
|
|
20241213,120600,505105000,62800,62800,62800,62600,11
|
|
20241213,120500,504414800,62800,62800,62800,62800,7
|
|
20241213,120400,503975200,62800,62800,62800,62600,16
|
|
20241213,120300,502971000,62800,62800,62800,62800,6
|
|
20241213,120200,502594200,62800,62800,62800,62500,10
|
|
20241213,120100,501966800,62800,62800,62800,62800,8
|
|
20241213,120000,501464400,62700,62700,62700,62700,12
|
|
20241213,115900,500712000,62500,62700,62700,62500,9
|
|
20241213,115800,500148100,62700,62700,62700,62700,9
|
|
20241213,115700,499583800,62700,62700,62700,62700,13
|
|
20241213,115600,498768700,62700,62700,62700,62700,7
|
|
20241213,115500,498329800,62500,62700,62700,62500,10
|
|
20241213,115400,497703400,62700,62700,62700,62700,12
|
|
20241213,115300,496951000,62500,62600,62700,62500,12
|
|
20241213,115200,496200000,62600,62600,62600,62600,8
|
|
20241213,115100,495699200,62500,62700,62700,62500,14
|
|
20241213,115000,494822000,62700,62700,62700,62500,10
|
|
20241213,114900,494195600,62700,62700,62700,62700,7
|
|
20241213,114800,493756700,62700,62600,62700,62600,6
|
|
20241213,114700,493380800,62500,62700,62700,62500,16
|
|
20241213,114600,492378200,62700,62700,62700,62500,13
|
|
20241213,114500,491564300,62700,62700,62700,62700,7
|
|
20241213,114400,491125400,62500,62700,62700,62500,13
|
|
20241213,114300,490310500,62700,62700,62700,62500,9
|
|
20241213,114200,489746400,62700,62700,62700,62500,13
|
|
20241213,114100,488932100,62700,62500,62700,62500,12
|
|
20241213,114000,488179900,62500,62700,62700,62500,11
|
|
20241213,113900,487491200,62700,62700,62700,62500,9
|
|
20241213,113800,486927100,62500,62700,62700,62500,17
|
|
20241213,113700,485862000,62600,62500,62600,62500,11
|
|
20241213,113600,485173900,62600,62700,62700,62600,9
|
|
20241213,113500,484610000,62700,62700,62700,62500,10
|
|
20241213,113400,483983200,62500,62700,62700,62500,16
|
|
20241213,113300,482981000,62700,62500,62700,62500,8
|
|
20241213,113200,482479600,62500,62500,62500,62400,9
|
|
20241213,113100,481917400,62500,62500,62500,62400,12
|
|
20241213,113000,481167500,62500,62500,62500,62400,8
|
|
20241213,112900,480667600,62400,62500,62500,62400,27
|
|
20241213,112800,478980500,62500,62700,62700,62500,16
|
|
20241213,112700,477978100,62500,62700,62700,62500,9
|
|
20241213,112600,477414000,62500,62700,62700,62500,12
|
|
20241213,112500,476662600,62700,62700,62700,62500,14
|
|
20241213,112400,475785000,62500,62700,62700,62500,11
|
|
20241213,112300,475096100,62700,62800,62800,62500,10
|
|
20241213,112200,474469200,62800,62800,62800,62500,13
|
|
20241213,112100,473654300,62800,62500,62800,62500,13
|
|
20241213,112000,472839800,62600,62600,62600,62500,14
|
|
20241213,111900,471963800,62600,62600,62600,62500,9
|
|
20241213,111800,471400500,62600,62600,62600,62400,20
|
|
20241213,111700,470149500,62600,62400,62600,62400,8
|
|
20241213,111600,469648900,62600,62600,62600,62600,7
|
|
20241213,111500,469210700,62600,62700,62700,62400,27
|
|
20241213,111400,467521000,62700,62500,62900,62300,417
|
|
20241213,111300,441374600,62500,62500,62500,62500,13
|
|
20241213,111200,440562100,62500,62500,62500,62300,16
|
|
20241213,111100,439562900,62500,62500,62500,62500,7
|
|
20241213,111000,439125400,62500,62500,62500,62500,6
|
|
20241213,110900,438750400,62500,62500,62500,62300,13
|
|
20241213,110800,437938700,62500,62500,62500,62500,12
|
|
20241213,110700,437188700,62500,62500,62500,62500,7
|
|
20241213,110600,436751200,62500,62400,62500,62300,286
|
|
20241213,110500,418909400,62400,62500,62500,62400,16
|
|
20241213,110400,417909900,62500,62500,62500,62500,9
|
|
20241213,110300,417347400,62500,62500,62500,62500,7
|
|
20241213,110200,416909900,62500,62500,62500,62500,12
|
|
20241213,110100,416159900,62500,62500,62500,62500,18
|
|
20241213,110000,415034900,62500,62500,62500,62500,13
|
|
20241213,105900,414222400,62400,62500,62500,62400,12
|
|
20241213,105800,413472800,62500,62500,62500,62500,9
|
|
20241213,105700,412910300,62500,62500,62500,62500,6
|
|
20241213,105600,412535300,62500,62300,62500,62300,24
|
|
20241213,105500,411036400,62400,62400,62400,62300,13
|
|
20241213,105400,410225300,62300,62400,62400,62300,5
|
|
20241213,105300,409913400,62400,62400,62400,62400,8
|
|
20241213,105200,409414200,62300,62500,62500,62300,63
|
|
20241213,105100,405483400,62500,62400,62500,62400,315
|
|
20241213,105000,385796200,62400,62400,62400,62400,4
|
|
20241213,104900,385546600,62300,62300,62400,62300,16
|
|
20241213,104800,384548600,62200,62200,62200,62200,0
|
|
20241213,104700,384548600,62200,62300,62300,62200,23
|
|
20241213,104600,383116200,62200,62500,62500,62200,120
|
|
20241213,104500,375632700,62500,62500,62500,62500,21
|
|
20241213,104400,374320200,62500,62500,62600,62500,12
|
|
20241213,104300,373569800,62500,62500,62500,62500,4
|
|
20241213,104200,373319800,62400,62400,62500,62400,13
|
|
20241213,104100,372507800,62400,62400,62400,62400,12
|
|
20241213,104000,371759000,62400,62400,62400,62300,13
|
|
20241213,103900,370948300,62300,62300,62300,62300,7
|
|
20241213,103800,370512200,62300,62300,62300,62300,16
|
|
20241213,103700,369515400,62200,62300,62300,62200,23
|
|
20241213,103600,368082900,62500,62200,62700,62100,363
|
|
20241213,103500,345480900,62200,62200,62200,62200,17
|
|
20241213,103400,344423500,62200,62100,62200,62100,14
|
|
20241213,103300,343552900,62100,62100,62100,62100,3
|
|
20241213,103200,343366600,62000,62200,62200,62000,14
|
|
20241213,103100,342496900,62200,62200,62200,62100,20
|
|
20241213,103000,341253600,62100,62100,62100,62100,1
|
|
20241213,102900,341191500,62000,62100,62200,62000,167
|
|
20241213,102800,330823800,62000,62000,62000,62000,2
|
|
20241213,102700,330699800,62000,62100,62200,62000,23
|
|
20241213,102600,329271400,62000,62000,62000,62000,0
|
|
20241213,102500,329271400,62000,62200,62200,62000,25
|
|
20241213,102400,327717200,61900,61900,61900,61900,0
|
|
20241213,102300,327717200,61900,61900,61900,61900,0
|
|
20241213,102200,327717200,61900,62200,62200,61900,10
|
|
20241213,102100,327096100,62200,62200,62200,62200,8
|
|
20241213,102000,326598500,62200,62200,62200,62100,9
|
|
20241213,101900,326038800,61900,62100,62100,61900,75
|
|
20241213,101800,321388800,62100,62100,62100,62100,4
|
|
20241213,101700,321140400,62000,62100,62100,62000,19
|
|
20241213,101600,319961200,62000,62000,62000,62000,4
|
|
20241213,101500,319713200,61900,62200,62200,61900,12
|
|
20241213,101400,318968200,62200,62000,62200,62000,9
|
|
20241213,101300,318410000,61900,62100,62100,61900,23
|
|
20241213,101200,316983900,62000,62000,62000,62000,0
|
|
20241213,101100,316983900,62000,62000,62000,62000,1
|
|
20241213,101000,316921900,62000,62200,62200,62000,58
|
|
20241213,100900,313321400,62200,62200,62200,62200,8
|
|
20241213,100800,312823800,62200,62200,62200,62200,11
|
|
20241213,100700,312139600,62100,62100,62200,62100,19
|
|
20241213,100600,310959300,62100,62100,62100,62100,11
|
|
20241213,100500,310276200,62100,62100,62100,62100,4
|
|
20241213,100400,310027800,62000,62100,62100,62000,4
|
|
20241213,100300,309779700,62000,62300,62300,61900,92
|
|
20241213,100200,304068700,62300,62400,62400,62200,64
|
|
20241213,100100,300080800,62400,62300,62400,62300,9
|
|
20241213,100000,299519600,62300,62300,62300,62300,6
|
|
20241213,095900,299145800,62300,62300,62300,62300,7
|
|
20241213,095800,298709700,62300,62300,62300,62300,9
|
|
20241213,095700,298149000,62300,62400,62400,62300,20
|
|
20241213,095600,296902600,62400,62500,62500,62400,45
|
|
20241213,095500,294093900,62500,62400,62500,62400,2
|
|
20241213,095400,293969000,62400,62300,62400,62300,12
|
|
20241213,095300,293220300,62300,62300,62300,62300,8
|
|
20241213,095200,292721900,62200,62200,62200,62200,6
|
|
20241213,095100,292348700,62200,62200,62200,62200,47
|
|
20241213,095000,289425300,62200,62300,62300,62200,23
|
|
20241213,094900,287994100,62300,62300,62300,62200,19
|
|
20241213,094800,286811700,62200,62200,62300,62200,20
|
|
20241213,094700,285566300,62200,62100,62300,62100,17
|
|
20241213,094600,284509100,62100,62100,62200,62100,20
|
|
20241213,094500,283266300,62000,62000,62000,62000,106
|
|
20241213,094400,276694300,62000,61900,62000,61800,27
|
|
20241213,094300,275022200,61900,61800,62000,61800,54
|
|
20241213,094200,271681200,61700,61700,61900,61600,278
|
|
20241213,094100,254530000,61600,62100,62100,61600,445
|
|
20241213,094000,226988400,61700,62400,62600,61700,2193
|
|
20241213,093900,91114100,62400,62600,62800,62400,271
|
|
20241213,093800,74174200,62800,62800,62800,62800,12
|
|
20241213,093700,73420600,62800,62800,62800,62800,7
|
|
20241213,093600,72981000,62800,62700,62800,62700,26
|
|
20241213,093500,71349000,62500,62500,62500,62500,0
|
|
20241213,093400,71349000,62500,62400,62500,62400,10
|
|
20241213,093300,70724500,62700,62400,62700,62400,3
|
|
20241213,093200,70536800,62400,62400,62400,62400,18
|
|
20241213,093100,69413600,62600,62600,62600,62600,12
|
|
20241213,093000,68662400,62600,62400,62600,62400,254
|
|
20241213,092900,52809400,62400,62600,62600,62400,232
|
|
20241213,092800,38312100,62600,62900,62900,62600,15
|
|
20241213,092700,37370600,62900,62900,62900,62900,17
|
|
20241213,092600,36301300,62900,62900,62900,62900,3
|
|
20241213,092500,36112600,62900,62900,62900,62700,16
|
|
20241213,092400,35107800,63000,63000,63000,63000,8
|
|
20241213,092300,34603800,63000,63000,63000,63000,8
|
|
20241213,092200,34099800,63000,63000,63000,63000,54
|
|
20241213,092100,30697800,63000,63200,63200,63000,118
|
|
20241213,092000,23262800,63000,63100,63100,63000,9
|
|
20241213,091900,22695400,63100,63100,63100,63100,8
|
|
20241213,091800,22190600,63100,63200,63200,63100,23
|
|
20241213,091700,20738600,63200,63200,63200,63200,8
|
|
20241213,091600,20233000,63200,63200,63200,63200,1
|
|
20241213,091500,20169800,63100,63200,63200,63100,20
|
|
20241213,091400,18906700,63200,63200,63200,63200,9
|
|
20241213,091300,18337900,63200,63300,63400,63200,21
|
|
20241213,091200,17008600,63200,63100,63200,63100,9
|
|
20241213,091100,16440300,63000,62900,63000,62900,20
|
|
20241213,091000,15182200,62900,62900,62900,62900,10
|
|
20241213,090900,14553200,62700,62700,62700,62700,5
|
|
20241213,090800,14239700,62700,63000,63000,62700,113
|
|
20241213,090700,7132400,63000,62700,63000,62700,5
|
|
20241213,090600,6818300,62800,63100,63100,62500,31
|
|
20241213,090500,4870700,63100,63100,63100,63100,11
|
|
20241213,090400,4176600,63100,63300,63300,63100,17
|
|
20241213,090300,3101700,63300,63300,63300,63300,1
|
|
20241213,090200,3038400,63300,63300,63300,63300,26
|
|
20241213,090100,1392600,63300,63300,63300,63300,6
|
|
20241213,090000,1012800,63300,63300,63300,63300,16
|