596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,185300,990067500,30700,30700,30700,30700,337
|
|
20241224,185200,990067500,30700,30700,30700,30700,0
|
|
20241224,185100,990067500,30700,30700,30700,30700,0
|
|
20241224,185000,990067500,30700,30700,30700,30700,0
|
|
20241224,184900,990067500,30700,30700,30700,30700,0
|
|
20241224,184800,990067500,30700,30700,30700,30700,0
|
|
20241224,184700,990067500,30700,30700,30700,30700,0
|
|
20241224,184600,990067500,30700,30700,30700,30700,0
|
|
20241224,184500,990067500,30700,30700,30700,30700,0
|
|
20241224,184400,990067500,30700,30700,30700,30700,0
|
|
20241224,184300,990067500,30700,30700,30700,30700,0
|
|
20241224,184200,990067500,30700,30700,30700,30700,0
|
|
20241224,184100,990067500,30700,30700,30700,30700,0
|
|
20241224,184000,990067500,30700,30700,30700,30700,0
|
|
20241224,183900,990067500,30700,30700,30700,30700,0
|
|
20241224,183800,990067500,30700,30700,30700,30700,0
|
|
20241224,183700,990067500,30700,30700,30700,30700,0
|
|
20241224,183600,990067500,30700,30700,30700,30700,0
|
|
20241224,183500,990067500,30700,30700,30700,30700,0
|
|
20241224,183400,990067500,30700,30700,30700,30700,0
|
|
20241224,183300,990067500,30700,30700,30700,30700,0
|
|
20241224,183200,990067500,30700,30700,30700,30700,0
|
|
20241224,183100,990067500,30700,30700,30700,30700,0
|
|
20241224,183000,990067500,30700,30700,30700,30700,0
|
|
20241224,182900,990067500,30700,30700,30700,30700,0
|
|
20241224,182800,990067500,30700,30700,30700,30700,0
|
|
20241224,182700,990067500,30700,30700,30700,30700,0
|
|
20241224,182600,990067500,30700,30700,30700,30700,0
|
|
20241224,182500,990067500,30700,30700,30700,30700,0
|
|
20241224,182400,990067500,30700,30700,30700,30700,0
|
|
20241224,182300,990067500,30700,30700,30700,30700,337
|
|
20241224,182200,990067500,30700,30700,30700,30700,0
|
|
20241224,182100,990067500,30700,30700,30700,30700,0
|
|
20241224,182000,990067500,30700,30700,30700,30700,0
|
|
20241224,181900,990067500,30700,30700,30700,30700,0
|
|
20241224,181800,990067500,30700,30700,30700,30700,0
|
|
20241224,181700,990067500,30700,30700,30700,30700,0
|
|
20241224,181600,990067500,30700,30700,30700,30700,0
|
|
20241224,181500,990067500,30700,30700,30700,30700,0
|
|
20241224,181400,990067500,30700,30700,30700,30700,0
|
|
20241224,181300,990067500,30700,30700,30700,30700,0
|
|
20241224,181200,990067500,30700,30700,30700,30700,0
|
|
20241224,181100,990067500,30700,30700,30700,30700,0
|
|
20241224,181000,990067500,30700,30700,30700,30700,0
|
|
20241224,180900,990067500,30700,30700,30700,30700,0
|
|
20241224,180800,990067500,30700,30700,30700,30700,0
|
|
20241224,180700,990067500,30700,30700,30700,30700,0
|
|
20241224,180600,990067500,30700,30700,30700,30700,0
|
|
20241224,180500,990067500,30700,30700,30700,30700,0
|
|
20241224,180400,990067500,30700,30700,30700,30700,0
|
|
20241224,180300,990067500,30700,30700,30700,30700,0
|
|
20241224,180200,990067500,30700,30700,30700,30700,0
|
|
20241224,180100,990067500,30700,30700,30700,30700,0
|
|
20241224,180000,990067500,30700,30700,30700,30700,0
|
|
20241224,175900,990067500,30700,30700,30700,30700,0
|
|
20241224,175800,990067500,30700,30700,30700,30700,0
|
|
20241224,175700,990067500,30700,30700,30700,30700,0
|
|
20241224,175600,990067500,30700,30700,30700,30700,0
|
|
20241224,175500,990067500,30700,30700,30700,30700,0
|
|
20241224,175400,990067500,30700,30700,30700,30700,0
|
|
20241224,175300,990067500,30700,30700,30700,30700,337
|
|
20241224,175200,990067500,30700,30700,30700,30700,0
|
|
20241224,175100,990067500,30700,30700,30700,30700,0
|
|
20241224,175000,990067500,30700,30700,30700,30700,0
|
|
20241224,174900,990067500,30700,30700,30700,30700,0
|
|
20241224,174800,990067500,30700,30700,30700,30700,0
|
|
20241224,174700,990067500,30700,30700,30700,30700,0
|
|
20241224,174600,990067500,30700,30700,30700,30700,0
|
|
20241224,174500,990067500,30700,30700,30700,30700,0
|
|
20241224,174400,990067500,30700,30700,30700,30700,0
|
|
20241224,174300,990067500,30700,30700,30700,30700,0
|
|
20241224,174200,990067500,30700,30700,30700,30700,0
|
|
20241224,174100,990067500,30700,30700,30700,30700,0
|
|
20241224,174000,990067500,30700,30700,30700,30700,0
|
|
20241224,173900,990067500,30700,30700,30700,30700,0
|
|
20241224,173800,990067500,30700,30700,30700,30700,0
|
|
20241224,173700,990067500,30700,30700,30700,30700,0
|
|
20241224,173600,990067500,30700,30700,30700,30700,0
|
|
20241224,173500,990067500,30700,30700,30700,30700,0
|
|
20241224,173400,990067500,30700,30700,30700,30700,0
|
|
20241224,173300,990067500,30700,30700,30700,30700,0
|
|
20241224,173200,990067500,30700,30700,30700,30700,0
|
|
20241224,173100,990067500,30700,30700,30700,30700,0
|
|
20241224,173000,990067500,30700,30700,30700,30700,0
|
|
20241224,172900,990067500,30700,30700,30700,30700,0
|
|
20241224,172800,990067500,30700,30700,30700,30700,0
|
|
20241224,172700,990067500,30700,30700,30700,30700,0
|
|
20241224,172600,990067500,30700,30700,30700,30700,0
|
|
20241224,172500,990067500,30700,30700,30700,30700,0
|
|
20241224,172400,990067500,30700,30700,30700,30700,0
|
|
20241224,172300,990067500,30700,30700,30700,30700,337
|
|
20241224,172200,990067500,30700,30700,30700,30700,0
|
|
20241224,172100,990067500,30700,30700,30700,30700,0
|
|
20241224,172000,990067500,30700,30700,30700,30700,0
|
|
20241224,171900,990067500,30700,30700,30700,30700,0
|
|
20241224,171800,990067500,30700,30700,30700,30700,0
|
|
20241224,171700,990067500,30700,30700,30700,30700,0
|
|
20241224,171600,990067500,30700,30700,30700,30700,0
|
|
20241224,171500,990067500,30700,30700,30700,30700,0
|
|
20241224,171400,990067500,30700,30700,30700,30700,0
|
|
20241224,171300,990067500,30700,30700,30700,30700,0
|
|
20241224,171200,990067500,30700,30700,30700,30700,0
|
|
20241224,171100,990067500,30700,30700,30700,30700,0
|
|
20241224,171000,990067500,30700,30700,30700,30700,0
|
|
20241224,170900,990067500,30700,30700,30700,30700,0
|
|
20241224,170800,990067500,30700,30700,30700,30700,0
|
|
20241224,170700,990067500,30700,30700,30700,30700,0
|
|
20241224,170600,990067500,30700,30700,30700,30700,0
|
|
20241224,170500,990067500,30700,30700,30700,30700,0
|
|
20241224,170400,990067500,30700,30700,30700,30700,0
|
|
20241224,170300,990067500,30700,30700,30700,30700,0
|
|
20241224,170200,990067500,30700,30700,30700,30700,0
|
|
20241224,170100,990067500,30700,30700,30700,30700,0
|
|
20241224,170000,990067500,30700,30700,30700,30700,0
|
|
20241224,165900,990067500,30700,30700,30700,30700,0
|
|
20241224,165800,990067500,30700,30700,30700,30700,0
|
|
20241224,165700,990067500,30700,30700,30700,30700,0
|
|
20241224,165600,990067500,30700,30700,30700,30700,0
|
|
20241224,165500,990067500,30700,30700,30700,30700,0
|
|
20241224,165400,990067500,30700,30700,30700,30700,0
|
|
20241224,165300,990067500,30700,30700,30700,30700,337
|
|
20241224,165200,990067500,30700,30700,30700,30700,0
|
|
20241224,165100,990067500,30700,30700,30700,30700,0
|
|
20241224,165000,990067500,30700,30700,30700,30700,0
|
|
20241224,164900,990067500,30700,30700,30700,30700,0
|
|
20241224,164800,990067500,30700,30700,30700,30700,0
|
|
20241224,164700,990067500,30700,30700,30700,30700,0
|
|
20241224,164600,990067500,30700,30700,30700,30700,0
|
|
20241224,164500,990067500,30700,30700,30700,30700,0
|
|
20241224,164400,990067500,30700,30700,30700,30700,0
|
|
20241224,164300,990067500,30700,30700,30700,30700,0
|
|
20241224,164200,990067500,30700,30700,30700,30700,0
|
|
20241224,164100,990067500,30700,30700,30700,30700,0
|
|
20241224,164000,990067500,30700,30700,30700,30700,0
|
|
20241224,163900,990067500,30700,30700,30700,30700,0
|
|
20241224,163800,990067500,30700,30700,30700,30700,0
|
|
20241224,163700,990067500,30700,30700,30700,30700,0
|
|
20241224,163600,990067500,30700,30700,30700,30700,0
|
|
20241224,163500,990067500,30700,30700,30700,30700,0
|
|
20241224,163400,990067500,30700,30700,30700,30700,0
|
|
20241224,163300,990067500,30700,30700,30700,30700,0
|
|
20241224,163200,990067500,30700,30700,30700,30700,0
|
|
20241224,163100,990067500,30700,30700,30700,30700,0
|
|
20241224,163000,990067500,30700,30700,30700,30700,0
|
|
20241224,162900,990067500,30700,30700,30700,30700,0
|
|
20241224,162800,990067500,30700,30700,30700,30700,0
|
|
20241224,162700,990067500,30700,30700,30700,30700,0
|
|
20241224,162600,990067500,30700,30700,30700,30700,0
|
|
20241224,162500,990067500,30700,30700,30700,30700,0
|
|
20241224,162400,990067500,30700,30700,30700,30700,0
|
|
20241224,162300,990067500,30700,30700,30700,30700,337
|
|
20241224,162200,990067500,30700,30700,30700,30700,0
|
|
20241224,162100,990067500,30700,30700,30700,30700,0
|
|
20241224,162000,990067500,30700,30700,30700,30700,0
|
|
20241224,161900,990067500,30700,30700,30700,30700,0
|
|
20241224,161800,990067500,30700,30700,30700,30700,0
|
|
20241224,161700,990067500,30700,30700,30700,30700,0
|
|
20241224,161600,990067500,30700,30700,30700,30700,0
|
|
20241224,161500,990067500,30700,30700,30700,30700,0
|
|
20241224,161400,990067500,30700,30700,30700,30700,0
|
|
20241224,161300,990067500,30700,30700,30700,30700,0
|
|
20241224,161200,990067500,30700,30700,30700,30700,0
|
|
20241224,161100,990067500,30700,30700,30700,30700,0
|
|
20241224,161000,990067500,30700,30700,30700,30700,0
|
|
20241224,160900,990067500,30700,30700,30700,30700,0
|
|
20241224,160800,990067500,30700,30700,30700,30700,0
|
|
20241224,160700,990067500,30700,30700,30700,30700,0
|
|
20241224,160600,990067500,30700,30700,30700,30700,0
|
|
20241224,160500,990067500,30700,30700,30700,30700,0
|
|
20241224,160400,990067500,30700,30700,30700,30700,0
|
|
20241224,160300,990067500,30700,30700,30700,30700,0
|
|
20241224,160200,990067500,30700,30700,30700,30700,0
|
|
20241224,160100,990067500,30700,30700,30700,30700,0
|
|
20241224,160000,990067500,30700,30700,30700,30700,0
|
|
20241224,155900,990067500,30700,30700,30700,30700,0
|
|
20241224,155800,990067500,30700,30700,30700,30700,0
|
|
20241224,155700,990067500,30700,30700,30700,30700,0
|
|
20241224,155600,990067500,30700,30700,30700,30700,0
|
|
20241224,155500,990067500,30700,30700,30700,30700,0
|
|
20241224,155400,990067500,30700,30700,30700,30700,0
|
|
20241224,155300,990067500,30700,30700,30700,30700,337
|
|
20241224,155200,990067500,30700,30700,30700,30700,0
|
|
20241224,155100,990067500,30700,30700,30700,30700,0
|
|
20241224,155000,990067500,30700,30700,30700,30700,0
|
|
20241224,154900,990067500,30700,30700,30700,30700,0
|
|
20241224,154800,990067500,30700,30700,30700,30700,0
|
|
20241224,154700,990067500,30700,30700,30700,30700,0
|
|
20241224,154600,990067500,30700,30700,30700,30700,0
|
|
20241224,154500,990067500,30700,30700,30700,30700,0
|
|
20241224,154400,990067500,30700,30700,30700,30700,0
|
|
20241224,154300,990067500,30700,30700,30700,30700,0
|
|
20241224,154200,990067500,30700,30700,30700,30700,0
|
|
20241224,154100,990067500,30700,30700,30700,30700,0
|
|
20241224,154000,990067500,30700,30700,30700,30700,0
|
|
20241224,153900,990067500,30700,30700,30700,30700,0
|
|
20241224,153800,990067500,30700,30700,30700,30700,0
|
|
20241224,153700,990067500,30700,30700,30700,30700,0
|
|
20241224,153600,990067500,30700,30700,30700,30700,0
|
|
20241224,153500,990067500,30700,30700,30700,30700,0
|
|
20241224,153400,990067500,30700,30700,30700,30700,0
|
|
20241224,153300,990067500,30700,30700,30700,30700,0
|
|
20241224,153200,990067500,30700,30700,30700,30700,0
|
|
20241224,153100,990067500,30700,30700,30700,30700,0
|
|
20241224,153000,990067500,30700,30700,30700,30700,337
|
|
20241224,152900,979721600,30600,30600,30600,30600,0
|
|
20241224,152800,979721600,30600,30600,30600,30600,0
|
|
20241224,152700,979721600,30600,30600,30600,30600,0
|
|
20241224,152600,979721600,30600,30600,30600,30600,0
|
|
20241224,152500,979721600,30600,30600,30600,30600,0
|
|
20241224,152400,979721600,30600,30600,30600,30600,0
|
|
20241224,152300,979721600,30600,30600,30600,30600,0
|
|
20241224,152200,979721600,30600,30600,30600,30600,0
|
|
20241224,152100,979721600,30600,30600,30600,30600,0
|
|
20241224,152000,979721600,30600,30600,30600,30600,0
|
|
20241224,151900,979721600,30600,30600,30600,30550,564
|
|
20241224,151800,962490150,30600,30600,30600,30550,53
|
|
20241224,151700,960868700,30600,30650,30650,30600,268
|
|
20241224,151600,952666400,30600,30600,30600,30600,8
|
|
20241224,151500,952421600,30600,30600,30650,30600,22
|
|
20241224,151400,951748200,30600,30650,30650,30600,8
|
|
20241224,151300,951503350,30650,30650,30650,30650,43
|
|
20241224,151200,950185400,30600,30650,30650,30600,172
|
|
20241224,151100,944916400,30600,30600,30600,30600,9
|
|
20241224,151000,944641000,30600,30650,30650,30600,183
|
|
20241224,150900,939032450,30650,30700,30700,30650,20
|
|
20241224,150800,938419350,30650,30700,30700,30650,408
|
|
20241224,150700,925911250,30700,30700,30700,30700,10
|
|
20241224,150600,925604250,30750,30750,30750,30750,103
|
|
20241224,150500,922437000,30800,30800,30800,30750,762
|
|
20241224,150400,899004750,30850,30850,30850,30850,55
|
|
20241224,150300,897308000,30900,30900,30900,30900,76
|
|
20241224,150200,894959600,30950,30900,30950,30900,283
|
|
20241224,150100,886204700,30900,30900,30900,30900,57
|
|
20241224,150000,884443400,30950,30950,30950,30950,62
|
|
20241224,145900,882524500,30900,30900,30900,30900,0
|
|
20241224,145800,882524500,30900,30800,31000,30800,997
|
|
20241224,145700,851760000,30750,30700,30750,30700,609
|
|
20241224,145600,833043850,30700,30700,30700,30700,1050
|
|
20241224,145500,800808850,30650,30600,30650,30600,189
|
|
20241224,145400,795016400,30650,30600,30650,30600,28
|
|
20241224,145300,794158600,30650,30650,30650,30600,79
|
|
20241224,145200,791737650,30600,30600,30600,30600,7
|
|
20241224,145100,791523450,30650,30600,30650,30600,13
|
|
20241224,145000,791125600,30600,30600,30600,30600,8
|
|
20241224,144900,790880800,30600,30600,30600,30600,10
|
|
20241224,144800,790574800,30600,30650,30650,30600,8
|
|
20241224,144700,790329950,30600,30600,30600,30600,8
|
|
20241224,144600,790085150,30600,30600,30600,30600,8
|
|
20241224,144500,789840350,30550,30550,30550,30550,8
|
|
20241224,144400,789595950,30550,30500,30550,30500,10
|
|
20241224,144300,789290600,30500,30500,30500,30500,8
|
|
20241224,144200,789046600,30500,30550,30650,30500,24
|
|
20241224,144100,788313650,30550,30550,30550,30550,15
|
|
20241224,144000,787855400,30550,30550,30600,30550,10
|
|
20241224,143900,787549850,30600,30650,30650,30600,176
|
|
20241224,143800,782162800,30700,30650,30700,30650,280
|
|
20241224,143700,773575100,30650,30700,30700,30650,75
|
|
20241224,143600,771275200,30700,30600,30700,30600,25
|
|
20241224,143500,770508500,30600,30600,30600,30600,8
|
|
20241224,143400,770263700,30600,30600,30600,30600,8
|
|
20241224,143300,770018900,30650,30650,30700,30650,86
|
|
20241224,143200,767382950,30650,30650,30650,30650,8
|
|
20241224,143100,767137750,30650,30700,30700,30650,61
|
|
20241224,143000,765265450,30700,30750,30750,30700,54
|
|
20241224,142900,763605550,30750,30700,30750,30700,123
|
|
20241224,142800,759829400,30750,30700,30750,30700,33
|
|
20241224,142700,758814700,30750,30700,30750,30700,224
|
|
20241224,142600,751937400,30650,30700,30700,30650,223
|
|
20241224,142500,745091950,30700,30600,30700,30600,689
|
|
20241224,142400,723967450,30600,30600,30600,30600,208
|
|
20241224,142300,717602650,30600,30600,30600,30600,8
|
|
20241224,142200,717357850,30650,30650,30650,30600,57
|
|
20241224,142100,715611200,30600,30650,30650,30600,528
|
|
20241224,142000,699454100,30650,30650,30650,30650,37
|
|
20241224,141900,698320050,30550,30550,30550,30550,0
|
|
20241224,141800,698320050,30550,30650,30650,30550,31
|
|
20241224,141700,697370100,30600,30550,30600,30550,339
|
|
20241224,141600,687006050,30450,30500,30550,30450,422
|
|
20241224,141500,674130000,30450,30500,30500,30450,19
|
|
20241224,141400,673550900,30500,30550,30550,30500,65
|
|
20241224,141300,671565550,30550,30550,30550,30550,148
|
|
20241224,141200,667044150,30550,30600,30600,30550,38
|
|
20241224,141100,665881750,30600,30600,30600,30550,44
|
|
20241224,141000,664535750,30550,30550,30550,30550,1
|
|
20241224,140900,664505200,30600,30600,30600,30600,15
|
|
20241224,140800,664046200,30600,30600,30600,30600,152
|
|
20241224,140700,659395000,30550,30600,30600,30550,9
|
|
20241224,140600,659120000,30500,30550,30550,30500,11
|
|
20241224,140500,658784300,30550,30550,30550,30550,0
|
|
20241224,140400,658784300,30550,30550,30550,30550,0
|
|
20241224,140300,658784300,30550,30500,30600,30500,676
|
|
20241224,140200,638118900,30450,30450,30450,30450,7
|
|
20241224,140100,637905750,30500,30500,30500,30500,9
|
|
20241224,140000,637631250,30450,30550,30550,30450,24
|
|
20241224,135900,636899150,30450,30450,30450,30450,7
|
|
20241224,135800,636686000,30550,30450,30550,30450,24
|
|
20241224,135700,635953600,30450,30400,30450,30400,109
|
|
20241224,135600,632635000,30500,30400,30500,30400,10
|
|
20241224,135500,632330800,30550,30550,30550,30550,49
|
|
20241224,135400,630833850,30450,30550,30550,30450,24
|
|
20241224,135300,630101450,30500,30500,30500,30500,0
|
|
20241224,135200,630101450,30500,30500,30500,30500,13
|
|
20241224,135100,629704950,30500,30500,30500,30500,66
|
|
20241224,135000,627691950,30450,30450,30450,30450,8
|
|
20241224,134900,627448350,30400,30400,30400,30400,8
|
|
20241224,134800,627205150,30400,30400,30400,30400,8
|
|
20241224,134700,626961950,30400,30450,30500,30400,9
|
|
20241224,134600,626688200,30450,30400,30450,30400,57
|
|
20241224,134500,624954550,30500,30600,30600,30350,1266
|
|
20241224,134400,586461600,30550,30550,30550,30550,0
|
|
20241224,134300,586461600,30550,30550,30550,30550,2
|
|
20241224,134200,586400500,30600,30600,30600,30600,165
|
|
20241224,134100,581351500,30550,30500,30550,30500,26
|
|
20241224,134000,580557400,30550,30450,30550,30450,15
|
|
20241224,133900,580099850,30500,30500,30500,30500,8
|
|
20241224,133800,579855850,30450,30500,30500,30450,38
|
|
20241224,133700,578697250,30500,30500,30500,30500,1
|
|
20241224,133600,578666750,30500,30500,30500,30500,5
|
|
20241224,133500,578514250,30450,30500,30550,30450,830
|
|
20241224,133400,553199200,30500,30500,30500,30500,37
|
|
20241224,133300,552070700,30450,30450,30450,30450,9
|
|
20241224,133200,551796650,30450,30450,30450,30450,20
|
|
20241224,133100,551187650,30400,30400,30400,30400,8
|
|
20241224,133000,550944450,30450,30400,30450,30400,22
|
|
20241224,132900,550274950,30450,30450,30450,30450,0
|
|
20241224,132800,550274950,30450,30400,30450,30400,9
|
|
20241224,132700,550001300,30400,30400,30400,30400,8
|
|
20241224,132600,549758100,30450,30450,30450,30450,122
|
|
20241224,132500,546043200,30400,30450,30500,30400,315
|
|
20241224,132400,536451550,30500,30500,30500,30500,1
|
|
20241224,132300,536421050,30500,30500,30500,30500,8
|
|
20241224,132200,536177050,30500,30500,30500,30500,31
|
|
20241224,132100,535231550,30450,30500,30500,30450,118
|
|
20241224,132000,531638250,30500,30500,30500,30500,76
|
|
20241224,131900,529320250,30450,30450,30450,30450,16
|
|
20241224,131800,528833050,30450,30450,30450,30450,7
|
|
20241224,131700,528619900,30500,30450,30500,30450,9
|
|
20241224,131600,528345800,30500,30500,30500,30450,148
|
|
20241224,131500,523832200,30500,30500,30500,30450,20
|
|
20241224,131400,523222600,30500,30550,30550,30500,40
|
|
20241224,131300,522001150,30550,30550,30550,30550,9
|
|
20241224,131200,521726200,30500,30500,30500,30500,20
|
|
20241224,131100,521116200,30400,30500,30500,30400,373
|
|
20241224,131000,509741400,30400,30400,30400,30400,4
|
|
20241224,130900,509619800,30350,30450,30500,30350,110
|
|
20241224,130800,506266450,30350,30450,30450,30350,12
|
|
20241224,130700,505901650,30450,30450,30450,30450,13
|
|
20241224,130600,505505800,30450,30450,30450,30450,0
|
|
20241224,130500,505505800,30450,30450,30450,30400,161
|
|
20241224,130400,500604350,30400,30350,30400,30350,51
|
|
20241224,130300,499054350,30350,30400,30400,30350,8
|
|
20241224,130200,498811500,30350,30350,30350,30350,13
|
|
20241224,130100,498416950,30400,30400,30400,30400,0
|
|
20241224,130000,498416950,30400,30350,30400,30350,32
|
|
20241224,125900,497444550,30350,30400,30400,30350,7
|
|
20241224,125800,497232050,30350,30400,30400,30350,4
|
|
20241224,125700,497110600,30400,30400,30400,30400,36
|
|
20241224,125600,496016200,30400,30400,30400,30400,20
|
|
20241224,125500,495408200,30400,30400,30400,30400,14
|
|
20241224,125400,494982600,30350,30350,30350,30350,9
|
|
20241224,125300,494709450,30350,30350,30350,30350,22
|
|
20241224,125200,494041750,30300,30350,30350,30300,9
|
|
20241224,125100,493769000,30300,30300,30350,30300,41
|
|
20241224,125000,492525400,30350,30350,30350,30350,28
|
|
20241224,124900,491675600,30300,30300,30300,30300,0
|
|
20241224,124800,491675600,30300,30300,30300,30300,0
|
|
20241224,124700,491675600,30300,30300,30300,30300,60
|
|
20241224,124600,489857600,30350,30350,30350,30350,26
|
|
20241224,124500,489068500,30300,30300,30300,30300,20
|
|
20241224,124400,488462500,30300,30250,30300,30250,28
|
|
20241224,124300,487614150,30300,30300,30300,30300,18
|
|
20241224,124200,487068750,30250,30250,30250,30250,8
|
|
20241224,124100,486826750,30250,30250,30250,30250,2
|
|
20241224,124000,486766250,30250,30200,30250,30200,13
|
|
20241224,123900,486373400,30200,30250,30250,30200,8
|
|
20241224,123800,486131750,30250,30250,30250,30250,60
|
|
20241224,123700,484316750,30250,30250,30300,30250,62
|
|
20241224,123600,482441200,30250,30250,30250,30200,17
|
|
20241224,123500,481927300,30250,30250,30250,30250,494
|
|
20241224,123400,466983800,30250,30300,30300,30250,537
|
|
20241224,123300,450739500,30250,30300,30300,30250,574
|
|
20241224,123200,433348350,30300,30350,30350,30300,87
|
|
20241224,123100,430708250,30350,30350,30350,30350,74
|
|
20241224,123000,428462350,30400,30400,30400,30400,1
|
|
20241224,122900,428431950,30350,30350,30350,30350,39
|
|
20241224,122800,427248300,30300,30300,30300,30300,57
|
|
20241224,122700,425521200,30300,30350,30350,30300,8
|
|
20241224,122600,425278750,30350,30350,30350,30300,11
|
|
20241224,122500,424945300,30300,30300,30300,30300,123
|
|
20241224,122400,421218400,30300,30300,30300,30300,15
|
|
20241224,122300,420763900,30300,30300,30350,30300,11
|
|
20241224,122200,420430550,30350,30300,30350,30300,6
|
|
20241224,122100,420248650,30350,30300,30350,30300,12
|
|
20241224,122000,419884800,30300,30300,30300,30300,1
|
|
20241224,121900,419854500,30300,30350,30350,30300,264
|
|
20241224,121800,411855250,30350,30350,30350,30300,10
|
|
20241224,121700,411552150,30350,30300,30350,30300,12
|
|
20241224,121600,411188300,30350,30350,30350,30350,45
|
|
20241224,121500,409822550,30400,30350,30400,30350,9
|
|
20241224,121400,409549350,30350,30350,30350,30350,8
|
|
20241224,121300,409306550,30350,30350,30350,30350,8
|
|
20241224,121200,409063750,30350,30350,30350,30350,7
|
|
20241224,121100,408851300,30300,30350,30350,30300,136
|
|
20241224,121000,404724100,30350,30350,30350,30350,14
|
|
20241224,120900,404299200,30350,30350,30350,30350,8
|
|
20241224,120800,404056400,30400,30350,30400,30350,10
|
|
20241224,120700,403752850,30400,30400,30400,30400,7
|
|
20241224,120600,403540050,30450,30450,30450,30450,0
|
|
20241224,120500,403540050,30450,30450,30450,30450,2
|
|
20241224,120400,403479150,30400,30400,30400,30400,5
|
|
20241224,120300,403327150,30400,30350,30400,30350,33
|
|
20241224,120200,402324350,30350,30400,30400,30350,9
|
|
20241224,120100,402051050,30400,30400,30400,30400,3
|
|
20241224,120000,401959850,30400,30350,30400,30350,24
|
|
20241224,115900,401230650,30350,30350,30350,30350,8
|
|
20241224,115800,400987850,30350,30350,30350,30350,7
|
|
20241224,115700,400775400,30350,30400,30400,30350,10
|
|
20241224,115600,400471800,30400,30400,30400,30400,1
|
|
20241224,115500,400441400,30350,30350,30350,30350,0
|
|
20241224,115400,400441400,30350,30300,30350,30300,76
|
|
20241224,115300,398134950,30350,30300,30350,30300,12
|
|
20241224,115200,397771100,30300,30350,30350,30300,9
|
|
20241224,115100,397498350,30350,30350,30350,30300,11
|
|
20241224,115000,397164900,30350,30350,30350,30300,15
|
|
20241224,114900,396710100,30350,30350,30350,30350,24
|
|
20241224,114800,395981700,30400,30400,30400,30400,0
|
|
20241224,114700,395981700,30400,30400,30400,30400,0
|
|
20241224,114600,395981700,30400,30400,30400,30400,1
|
|
20241224,114500,395951300,30400,30400,30400,30350,61
|
|
20241224,114400,394097300,30350,30350,30350,30350,8
|
|
20241224,114300,393854500,30350,30400,30400,30350,9
|
|
20241224,114200,393581300,30350,30350,30350,30350,7
|
|
20241224,114100,393368850,30350,30400,30400,30350,11
|
|
20241224,114000,393034850,30400,30400,30450,30400,37
|
|
20241224,113900,391908650,30350,30400,30400,30350,14
|
|
20241224,113800,391483450,30350,30300,30350,30300,14
|
|
20241224,113700,391058850,30350,30350,30350,30350,8
|
|
20241224,113600,390816050,30350,30400,30400,30350,9
|
|
20241224,113500,390542850,30350,30350,30350,30350,0
|
|
20241224,113400,390542850,30350,30400,30400,30350,51
|
|
20241224,113300,388993350,30450,30400,30450,30400,10
|
|
20241224,113200,388689250,30400,30350,30400,30350,14
|
|
20241224,113100,388264050,30350,30350,30350,30350,27
|
|
20241224,113000,387444600,30400,30400,30400,30350,14
|
|
20241224,112900,387019550,30400,30400,30400,30350,28
|
|
20241224,112800,386169550,30400,30400,30400,30350,20
|
|
20241224,112700,385561950,30400,30400,30400,30400,6
|
|
20241224,112600,385379550,30400,30400,30400,30400,8
|
|
20241224,112500,385136350,30400,30400,30450,30400,25
|
|
20241224,112400,384376300,30400,30400,30400,30400,7
|
|
20241224,112300,384163500,30400,30400,30400,30400,8
|
|
20241224,112200,383920300,30400,30400,30400,30400,0
|
|
20241224,112100,383920300,30400,30350,30400,30350,82
|
|
20241224,112000,381431550,30350,30400,30400,30350,11
|
|
20241224,111900,381097500,30450,30450,30450,30400,39
|
|
20241224,111800,379910350,30450,30450,30450,30450,3
|
|
20241224,111700,379819000,30400,30400,30400,30400,14
|
|
20241224,111600,379393400,30400,30400,30400,30350,132
|
|
20241224,111500,375386500,30350,30400,30400,30350,9
|
|
20241224,111400,375113250,30400,30400,30400,30400,11
|
|
20241224,111300,374778850,30350,30350,30350,30350,8
|
|
20241224,111200,374536050,30350,30400,30400,30350,10
|
|
20241224,111100,374232450,30350,30350,30350,30350,15
|
|
20241224,111000,373777200,30400,30350,30400,30350,12
|
|
20241224,110900,373412800,30400,30400,30400,30400,7
|
|
20241224,110800,373200000,30400,30450,30450,30400,9
|
|
20241224,110700,372926300,30400,30400,30400,30400,17
|
|
20241224,110600,372409500,30400,30350,30400,30350,12
|
|
20241224,110500,372045100,30400,30450,30450,30400,46
|
|
20241224,110400,370646650,30450,30400,30450,30400,23
|
|
20241224,110300,369947300,30400,30400,30400,30400,4
|
|
20241224,110200,369825700,30400,30400,30400,30400,7
|
|
20241224,110100,369612900,30400,30400,30400,30400,0
|
|
20241224,110000,369612900,30400,30300,30400,30300,20
|
|
20241224,105900,369005650,30350,30300,30350,30300,14
|
|
20241224,105800,368581400,30300,30400,30400,30300,135
|
|
20241224,105700,364484450,30400,30450,30450,30400,58
|
|
20241224,105600,362720950,30450,30400,30450,30400,9
|
|
20241224,105500,362447300,30400,30400,30400,30400,8
|
|
20241224,105400,362204100,30450,30450,30450,30400,10
|
|
20241224,105300,361900000,30450,30450,30450,30400,11
|
|
20241224,105200,361565400,30450,30450,30450,30450,7
|
|
20241224,105100,361352250,30400,30400,30400,30400,8
|
|
20241224,105000,361109050,30450,30450,30450,30450,7
|
|
20241224,104900,360895900,30450,30450,30450,30450,21
|
|
20241224,104800,360256450,30400,30450,30450,30400,12
|
|
20241224,104700,359891450,30450,30400,30450,30400,134
|
|
20241224,104600,355811550,30400,30400,30400,30350,18
|
|
20241224,104500,355264750,30350,30350,30400,30350,14
|
|
20241224,104400,354839750,30300,30350,30350,30300,10
|
|
20241224,104300,354536650,30300,30300,30350,30300,17
|
|
20241224,104200,354021500,30300,30350,30350,30300,155
|
|
20241224,104100,349324800,30350,30300,30350,30300,12
|
|
20241224,104000,348961050,30300,30350,30350,30300,61
|
|
20241224,103900,347112600,30350,30300,30350,30300,9
|
|
20241224,103800,346839850,30350,30350,30350,30350,5
|
|
20241224,103700,346688100,30350,30350,30350,30300,12
|
|
20241224,103600,346324300,30350,30350,30350,30350,4
|
|
20241224,103500,346202900,30350,30350,30350,30350,7
|
|
20241224,103400,345990450,30350,30350,30350,30300,88
|
|
20241224,103300,343320050,30300,30350,30350,30300,8
|
|
20241224,103200,343077600,30350,30300,30350,30300,15
|
|
20241224,103100,342622750,30300,30350,30350,30300,15
|
|
20241224,103000,342167900,30350,30300,30350,30300,9
|
|
20241224,102900,341895150,30300,30300,30300,30300,15
|
|
20241224,102800,341440650,30350,30300,30350,30250,34
|
|
20241224,102700,340410600,30300,30300,30300,30300,17
|
|
20241224,102600,339895500,30350,30250,30350,30250,16
|
|
20241224,102500,339410750,30300,30350,30350,30300,111
|
|
20241224,102400,336047400,30300,30300,30300,30300,8
|
|
20241224,102300,335805000,30350,30350,30350,30350,9
|
|
20241224,102200,335531850,30300,30300,30300,30300,0
|
|
20241224,102100,335531850,30300,30350,30400,30300,948
|
|
20241224,102000,306805200,30350,30400,30400,30350,9
|
|
20241224,101900,306532000,30350,30350,30350,30350,19
|
|
20241224,101800,305955350,30350,30350,30350,30350,7
|
|
20241224,101700,305742900,30350,30350,30350,30350,19
|
|
20241224,101600,305166250,30400,30400,30400,30400,21
|
|
20241224,101500,304527850,30350,30250,30350,30250,146
|
|
20241224,101400,300097900,30300,30300,30300,30250,16
|
|
20241224,101300,299613300,30300,30300,30300,30250,55
|
|
20241224,101200,297947250,30300,30250,30300,30250,17
|
|
20241224,101100,297432950,30250,30250,30250,30250,7
|
|
20241224,101000,297221200,30300,30300,30350,30250,911
|
|
20241224,100900,269626950,30350,30450,30450,30350,375
|
|
20241224,100800,258241750,30400,30400,30400,30400,11
|
|
20241224,100700,257907350,30400,30400,30400,30400,8
|
|
20241224,100600,257664150,30450,30400,30450,30350,25
|
|
20241224,100500,256904800,30400,30400,30400,30350,75
|
|
20241224,100400,254628200,30400,30400,30400,30350,18
|
|
20241224,100300,254081400,30400,30400,30400,30350,14
|
|
20241224,100200,253656150,30400,30450,30450,30350,526
|
|
20241224,100100,237676200,30400,30400,30450,30400,39
|
|
20241224,100000,236489550,30400,30450,30500,30400,42
|
|
20241224,095900,235211650,30450,30450,30450,30450,51
|
|
20241224,095800,233658700,30500,30450,30500,30450,12
|
|
20241224,095700,233293100,30450,30450,30450,30400,13
|
|
20241224,095600,232897800,30450,30450,30450,30450,8
|
|
20241224,095500,232654200,30450,30500,30500,30400,92
|
|
20241224,095400,229853650,30400,30500,30500,30400,90
|
|
20241224,095300,227115400,30450,30500,30500,30450,12
|
|
20241224,095200,226749850,30500,30500,30500,30450,26
|
|
20241224,095100,225957250,30550,30550,30550,30550,2
|
|
20241224,095000,225896150,30500,30550,30550,30500,262
|
|
20241224,094900,217904400,30550,30600,30600,30550,50
|
|
20241224,094800,216375800,30550,30550,30550,30550,8
|
|
20241224,094700,216131400,30600,30600,30600,30600,14
|
|
20241224,094600,215703000,30650,30600,30650,30600,18
|
|
20241224,094500,215151700,30600,30600,30600,30600,9
|
|
20241224,094400,214876300,30600,30550,30600,30550,53
|
|
20241224,094300,213254850,30500,30500,30600,30500,68
|
|
20241224,094200,211177800,30600,30600,30600,30600,3
|
|
20241224,094100,211086000,30600,30600,30600,30600,9
|
|
20241224,094000,210810600,30600,30600,30650,30450,17
|
|
20241224,093900,210290100,30600,30500,30600,30400,143
|
|
20241224,093800,205931400,30500,30550,30550,30500,125
|
|
20241224,093700,202118150,30600,30600,30600,30600,20
|
|
20241224,093600,201506150,30700,30650,30700,30200,1770
|
|
20241224,093500,147548250,30650,30650,30700,30650,30
|
|
20241224,093400,146628500,30650,30650,30650,30650,16
|
|
20241224,093300,146138100,30650,30700,30700,30600,140
|
|
20241224,093200,141847600,30750,30700,30750,30700,121
|
|
20241224,093100,138132300,30750,30700,30750,30700,24
|
|
20241224,093000,137395100,30800,30700,30800,30700,15
|
|
20241224,092900,136934100,30650,30650,30700,30650,87
|
|
20241224,092800,134267250,30700,30800,30800,30700,98
|
|
20241224,092700,131251650,30750,30750,30750,30600,199
|
|
20241224,092600,125136000,30800,30850,30850,30800,135
|
|
20241224,092500,120977800,30900,30850,30900,30800,110
|
|
20241224,092400,117588100,30900,30900,30900,30900,5
|
|
20241224,092300,117433600,30900,30900,30900,30900,320
|
|
20241224,092200,107545600,30950,31000,31100,30950,145
|
|
20241224,092100,103046450,30900,30900,30900,30900,647
|
|
20241224,092000,83054150,30800,30800,30800,30800,0
|
|
20241224,091900,83054150,30800,31000,31000,30800,151
|
|
20241224,091800,78379850,31000,31050,31050,31000,296
|
|
20241224,091700,69197650,31050,31000,31050,31000,26
|
|
20241224,091600,68391000,31000,30950,31000,30950,80
|
|
20241224,091500,65912500,30950,30900,30950,30800,474
|
|
20241224,091400,51278250,30800,30800,30800,30750,295
|
|
20241224,091300,42192850,30800,30900,30900,30800,43
|
|
20241224,091200,40866750,30800,30800,30800,30800,9
|
|
20241224,091100,40589550,30700,30700,30700,30700,57
|
|
20241224,091000,38839650,30900,30900,30900,30700,355
|
|
20241224,090900,27904700,30900,30900,30900,30900,17
|
|
20241224,090800,27379400,31000,31000,31000,31000,31
|
|
20241224,090700,26418400,31000,30800,31000,30800,104
|
|
20241224,090600,23195550,30800,30800,30800,30800,1
|
|
20241224,090500,23164750,31050,30950,31050,30800,78
|
|
20241224,090400,20759600,30850,30850,30850,30850,100
|
|
20241224,090300,17674600,31100,31050,31100,31050,12
|
|
20241224,090200,17301650,30850,31000,31000,30850,255
|
|
20241224,090100,9423400,31100,31200,31200,31100,129
|
|
20241224,090000,5403100,31200,31050,31200,31050,169
|