596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,185300,1143261000,30300,30300,30300,30300,1975
|
|
20241226,185200,1143261000,30300,30300,30300,30300,0
|
|
20241226,185100,1143261000,30300,30300,30300,30300,0
|
|
20241226,185000,1143261000,30300,30300,30300,30300,0
|
|
20241226,184900,1143261000,30300,30300,30300,30300,0
|
|
20241226,184800,1143261000,30300,30300,30300,30300,0
|
|
20241226,184700,1143261000,30300,30300,30300,30300,0
|
|
20241226,184600,1143261000,30300,30300,30300,30300,0
|
|
20241226,184500,1143261000,30300,30300,30300,30300,0
|
|
20241226,184400,1143261000,30300,30300,30300,30300,0
|
|
20241226,184300,1143261000,30300,30300,30300,30300,0
|
|
20241226,184200,1143261000,30300,30300,30300,30300,0
|
|
20241226,184100,1143261000,30300,30300,30300,30300,0
|
|
20241226,184000,1143261000,30300,30300,30300,30300,0
|
|
20241226,183900,1143261000,30300,30300,30300,30300,0
|
|
20241226,183800,1143261000,30300,30300,30300,30300,0
|
|
20241226,183700,1143261000,30300,30300,30300,30300,0
|
|
20241226,183600,1143261000,30300,30300,30300,30300,0
|
|
20241226,183500,1143261000,30300,30300,30300,30300,0
|
|
20241226,183400,1143261000,30300,30300,30300,30300,0
|
|
20241226,183300,1143261000,30300,30300,30300,30300,0
|
|
20241226,183200,1143261000,30300,30300,30300,30300,0
|
|
20241226,183100,1143261000,30300,30300,30300,30300,0
|
|
20241226,183000,1143261000,30300,30300,30300,30300,0
|
|
20241226,182900,1143261000,30300,30300,30300,30300,0
|
|
20241226,182800,1143261000,30300,30300,30300,30300,0
|
|
20241226,182700,1143261000,30300,30300,30300,30300,0
|
|
20241226,182600,1143261000,30300,30300,30300,30300,0
|
|
20241226,182500,1143261000,30300,30300,30300,30300,0
|
|
20241226,182400,1143261000,30300,30300,30300,30300,0
|
|
20241226,182300,1143261000,30300,30300,30300,30300,1975
|
|
20241226,182200,1143261000,30300,30300,30300,30300,0
|
|
20241226,182100,1143261000,30300,30300,30300,30300,0
|
|
20241226,182000,1143261000,30300,30300,30300,30300,0
|
|
20241226,181900,1143261000,30300,30300,30300,30300,0
|
|
20241226,181800,1143261000,30300,30300,30300,30300,0
|
|
20241226,181700,1143261000,30300,30300,30300,30300,0
|
|
20241226,181600,1143261000,30300,30300,30300,30300,0
|
|
20241226,181500,1143261000,30300,30300,30300,30300,0
|
|
20241226,181400,1143261000,30300,30300,30300,30300,0
|
|
20241226,181300,1143261000,30300,30300,30300,30300,0
|
|
20241226,181200,1143261000,30300,30300,30300,30300,0
|
|
20241226,181100,1143261000,30300,30300,30300,30300,0
|
|
20241226,181000,1143261000,30300,30300,30300,30300,0
|
|
20241226,180900,1143261000,30300,30300,30300,30300,0
|
|
20241226,180800,1143261000,30300,30300,30300,30300,0
|
|
20241226,180700,1143261000,30300,30300,30300,30300,0
|
|
20241226,180600,1143261000,30300,30300,30300,30300,0
|
|
20241226,180500,1143261000,30300,30300,30300,30300,0
|
|
20241226,180400,1143261000,30300,30300,30300,30300,0
|
|
20241226,180300,1143261000,30300,30300,30300,30300,0
|
|
20241226,180200,1143261000,30300,30300,30300,30300,0
|
|
20241226,180100,1143261000,30300,30300,30300,30300,0
|
|
20241226,180000,1143261000,30300,30300,30300,30300,0
|
|
20241226,175900,1143261000,30300,30300,30300,30300,0
|
|
20241226,175800,1143261000,30300,30300,30300,30300,0
|
|
20241226,175700,1143261000,30300,30300,30300,30300,0
|
|
20241226,175600,1143261000,30300,30300,30300,30300,0
|
|
20241226,175500,1143261000,30300,30300,30300,30300,0
|
|
20241226,175400,1143261000,30300,30300,30300,30300,0
|
|
20241226,175300,1143261000,30300,30300,30300,30300,1975
|
|
20241226,175200,1143261000,30300,30300,30300,30300,0
|
|
20241226,175100,1143261000,30300,30300,30300,30300,0
|
|
20241226,175000,1143261000,30300,30300,30300,30300,0
|
|
20241226,174900,1143261000,30300,30300,30300,30300,0
|
|
20241226,174800,1143261000,30300,30300,30300,30300,0
|
|
20241226,174700,1143261000,30300,30300,30300,30300,0
|
|
20241226,174600,1143261000,30300,30300,30300,30300,0
|
|
20241226,174500,1143261000,30300,30300,30300,30300,0
|
|
20241226,174400,1143261000,30300,30300,30300,30300,0
|
|
20241226,174300,1143261000,30300,30300,30300,30300,0
|
|
20241226,174200,1143261000,30300,30300,30300,30300,0
|
|
20241226,174100,1143261000,30300,30300,30300,30300,0
|
|
20241226,174000,1143261000,30300,30300,30300,30300,0
|
|
20241226,173900,1143261000,30300,30300,30300,30300,0
|
|
20241226,173800,1143261000,30300,30300,30300,30300,0
|
|
20241226,173700,1143261000,30300,30300,30300,30300,0
|
|
20241226,173600,1143261000,30300,30300,30300,30300,0
|
|
20241226,173500,1143261000,30300,30300,30300,30300,0
|
|
20241226,173400,1143261000,30300,30300,30300,30300,0
|
|
20241226,173300,1143261000,30300,30300,30300,30300,0
|
|
20241226,173200,1143261000,30300,30300,30300,30300,0
|
|
20241226,173100,1143261000,30300,30300,30300,30300,0
|
|
20241226,173000,1143261000,30300,30300,30300,30300,0
|
|
20241226,172900,1143261000,30300,30300,30300,30300,0
|
|
20241226,172800,1143261000,30300,30300,30300,30300,0
|
|
20241226,172700,1143261000,30300,30300,30300,30300,0
|
|
20241226,172600,1143261000,30300,30300,30300,30300,0
|
|
20241226,172500,1143261000,30300,30300,30300,30300,0
|
|
20241226,172400,1143261000,30300,30300,30300,30300,0
|
|
20241226,172300,1143261000,30300,30300,30300,30300,1975
|
|
20241226,172200,1143261000,30300,30300,30300,30300,0
|
|
20241226,172100,1143261000,30300,30300,30300,30300,0
|
|
20241226,172000,1143261000,30300,30300,30300,30300,0
|
|
20241226,171900,1143261000,30300,30300,30300,30300,0
|
|
20241226,171800,1143261000,30300,30300,30300,30300,0
|
|
20241226,171700,1143261000,30300,30300,30300,30300,0
|
|
20241226,171600,1143261000,30300,30300,30300,30300,0
|
|
20241226,171500,1143261000,30300,30300,30300,30300,0
|
|
20241226,171400,1143261000,30300,30300,30300,30300,0
|
|
20241226,171300,1143261000,30300,30300,30300,30300,0
|
|
20241226,171200,1143261000,30300,30300,30300,30300,0
|
|
20241226,171100,1143261000,30300,30300,30300,30300,0
|
|
20241226,171000,1143261000,30300,30300,30300,30300,0
|
|
20241226,170900,1143261000,30300,30300,30300,30300,0
|
|
20241226,170800,1143261000,30300,30300,30300,30300,0
|
|
20241226,170700,1143261000,30300,30300,30300,30300,0
|
|
20241226,170600,1143261000,30300,30300,30300,30300,0
|
|
20241226,170500,1143261000,30300,30300,30300,30300,0
|
|
20241226,170400,1143261000,30300,30300,30300,30300,0
|
|
20241226,170300,1143261000,30300,30300,30300,30300,0
|
|
20241226,170200,1143261000,30300,30300,30300,30300,0
|
|
20241226,170100,1143261000,30300,30300,30300,30300,0
|
|
20241226,170000,1143261000,30300,30300,30300,30300,0
|
|
20241226,165900,1143261000,30300,30300,30300,30300,0
|
|
20241226,165800,1143261000,30300,30300,30300,30300,0
|
|
20241226,165700,1143261000,30300,30300,30300,30300,0
|
|
20241226,165600,1143261000,30300,30300,30300,30300,0
|
|
20241226,165500,1143261000,30300,30300,30300,30300,0
|
|
20241226,165400,1143261000,30300,30300,30300,30300,0
|
|
20241226,165300,1143261000,30300,30300,30300,30300,1975
|
|
20241226,165200,1143261000,30300,30300,30300,30300,0
|
|
20241226,165100,1143261000,30300,30300,30300,30300,0
|
|
20241226,165000,1143261000,30300,30300,30300,30300,0
|
|
20241226,164900,1143261000,30300,30300,30300,30300,0
|
|
20241226,164800,1143261000,30300,30300,30300,30300,0
|
|
20241226,164700,1143261000,30300,30300,30300,30300,0
|
|
20241226,164600,1143261000,30300,30300,30300,30300,0
|
|
20241226,164500,1143261000,30300,30300,30300,30300,0
|
|
20241226,164400,1143261000,30300,30300,30300,30300,0
|
|
20241226,164300,1143261000,30300,30300,30300,30300,0
|
|
20241226,164200,1143261000,30300,30300,30300,30300,0
|
|
20241226,164100,1143261000,30300,30300,30300,30300,0
|
|
20241226,164000,1143261000,30300,30300,30300,30300,0
|
|
20241226,163900,1143261000,30300,30300,30300,30300,0
|
|
20241226,163800,1143261000,30300,30300,30300,30300,0
|
|
20241226,163700,1143261000,30300,30300,30300,30300,0
|
|
20241226,163600,1143261000,30300,30300,30300,30300,0
|
|
20241226,163500,1143261000,30300,30300,30300,30300,0
|
|
20241226,163400,1143261000,30300,30300,30300,30300,0
|
|
20241226,163300,1143261000,30300,30300,30300,30300,0
|
|
20241226,163200,1143261000,30300,30300,30300,30300,0
|
|
20241226,163100,1143261000,30300,30300,30300,30300,0
|
|
20241226,163000,1143261000,30300,30300,30300,30300,0
|
|
20241226,162900,1143261000,30300,30300,30300,30300,0
|
|
20241226,162800,1143261000,30300,30300,30300,30300,0
|
|
20241226,162700,1143261000,30300,30300,30300,30300,0
|
|
20241226,162600,1143261000,30300,30300,30300,30300,0
|
|
20241226,162500,1143261000,30300,30300,30300,30300,0
|
|
20241226,162400,1143261000,30300,30300,30300,30300,0
|
|
20241226,162300,1143261000,30300,30300,30300,30300,1975
|
|
20241226,162200,1143261000,30300,30300,30300,30300,0
|
|
20241226,162100,1143261000,30300,30300,30300,30300,0
|
|
20241226,162000,1143261000,30300,30300,30300,30300,0
|
|
20241226,161900,1143261000,30300,30300,30300,30300,0
|
|
20241226,161800,1143261000,30300,30300,30300,30300,0
|
|
20241226,161700,1143261000,30300,30300,30300,30300,0
|
|
20241226,161600,1143261000,30300,30300,30300,30300,0
|
|
20241226,161500,1143261000,30300,30300,30300,30300,0
|
|
20241226,161400,1143261000,30300,30300,30300,30300,0
|
|
20241226,161300,1143261000,30300,30300,30300,30300,0
|
|
20241226,161200,1143261000,30300,30300,30300,30300,0
|
|
20241226,161100,1143261000,30300,30300,30300,30300,0
|
|
20241226,161000,1143261000,30300,30300,30300,30300,0
|
|
20241226,160900,1143261000,30300,30300,30300,30300,0
|
|
20241226,160800,1143261000,30300,30300,30300,30300,0
|
|
20241226,160700,1143261000,30300,30300,30300,30300,0
|
|
20241226,160600,1143261000,30300,30300,30300,30300,0
|
|
20241226,160500,1143261000,30300,30300,30300,30300,0
|
|
20241226,160400,1143261000,30300,30300,30300,30300,0
|
|
20241226,160300,1143261000,30300,30300,30300,30300,0
|
|
20241226,160200,1143261000,30300,30300,30300,30300,0
|
|
20241226,160100,1143261000,30300,30300,30300,30300,0
|
|
20241226,160000,1143261000,30300,30300,30300,30300,0
|
|
20241226,155900,1143261000,30300,30300,30300,30300,0
|
|
20241226,155800,1143261000,30300,30300,30300,30300,0
|
|
20241226,155700,1143261000,30300,30300,30300,30300,0
|
|
20241226,155600,1143261000,30300,30300,30300,30300,0
|
|
20241226,155500,1143261000,30300,30300,30300,30300,0
|
|
20241226,155400,1143261000,30300,30300,30300,30300,0
|
|
20241226,155300,1143261000,30300,30300,30300,30300,1975
|
|
20241226,155200,1143261000,30300,30300,30300,30300,0
|
|
20241226,155100,1143261000,30300,30300,30300,30300,0
|
|
20241226,155000,1143261000,30300,30300,30300,30300,0
|
|
20241226,154900,1143261000,30300,30300,30300,30300,0
|
|
20241226,154800,1143261000,30300,30300,30300,30300,0
|
|
20241226,154700,1143261000,30300,30300,30300,30300,0
|
|
20241226,154600,1143261000,30300,30300,30300,30300,0
|
|
20241226,154500,1143261000,30300,30300,30300,30300,0
|
|
20241226,154400,1143261000,30300,30300,30300,30300,0
|
|
20241226,154300,1143261000,30300,30300,30300,30300,0
|
|
20241226,154200,1143261000,30300,30300,30300,30300,0
|
|
20241226,154100,1143261000,30300,30300,30300,30300,0
|
|
20241226,154000,1143261000,30300,30300,30300,30300,0
|
|
20241226,153900,1143261000,30300,30300,30300,30300,0
|
|
20241226,153800,1143261000,30300,30300,30300,30300,0
|
|
20241226,153700,1143261000,30300,30300,30300,30300,0
|
|
20241226,153600,1143261000,30300,30300,30300,30300,0
|
|
20241226,153500,1143261000,30300,30300,30300,30300,0
|
|
20241226,153400,1143261000,30300,30300,30300,30300,0
|
|
20241226,153300,1143261000,30300,30300,30300,30300,0
|
|
20241226,153200,1143261000,30300,30300,30300,30300,0
|
|
20241226,153100,1143261000,30300,30300,30300,30300,0
|
|
20241226,153000,1143261000,30300,30300,30300,30300,1975
|
|
20241226,152900,1083418500,30650,30650,30650,30650,0
|
|
20241226,152800,1083418500,30650,30650,30650,30650,0
|
|
20241226,152700,1083418500,30650,30650,30650,30650,0
|
|
20241226,152600,1083418500,30650,30650,30650,30650,0
|
|
20241226,152500,1083418500,30650,30650,30650,30650,0
|
|
20241226,152400,1083418500,30650,30650,30650,30650,0
|
|
20241226,152300,1083418500,30650,30650,30650,30650,0
|
|
20241226,152200,1083418500,30650,30650,30650,30650,0
|
|
20241226,152100,1083418500,30650,30650,30650,30650,0
|
|
20241226,152000,1083418500,30650,30650,30650,30650,0
|
|
20241226,151900,1083418500,30650,30600,30650,30550,256
|
|
20241226,151800,1075583550,30650,30600,30650,30600,50
|
|
20241226,151700,1074052150,30650,30600,30650,30600,15
|
|
20241226,151600,1073592500,30650,30650,30650,30650,8
|
|
20241226,151500,1073347300,30650,30700,30700,30650,76
|
|
20241226,151400,1071017800,30700,30700,30700,30700,13
|
|
20241226,151300,1070618700,30700,30650,30700,30650,13
|
|
20241226,151200,1070219700,30700,30700,30700,30700,31
|
|
20241226,151100,1069268000,30700,30700,30750,30700,185
|
|
20241226,151000,1063581650,30750,30650,30750,30650,492
|
|
20241226,150900,1048495200,30600,30650,30650,30600,3
|
|
20241226,150800,1048403350,30650,30650,30650,30650,9
|
|
20241226,150700,1048127500,30650,30650,30650,30650,180
|
|
20241226,150600,1042610500,30600,30650,30650,30600,200
|
|
20241226,150500,1036480600,30650,30500,30650,30500,986
|
|
20241226,150400,1006316200,30550,30500,30550,30500,5
|
|
20241226,150300,1006163500,30500,30500,30500,30500,94
|
|
20241226,150200,1003296500,30550,30550,30550,30500,70
|
|
20241226,150100,1001158100,30600,30600,30600,30550,181
|
|
20241226,150000,995624500,30600,30600,30600,30600,4
|
|
20241226,145900,995502100,30550,30550,30600,30550,6
|
|
20241226,145800,995318750,30650,30600,30650,30600,56
|
|
20241226,145700,993604850,30650,30600,30650,30600,52
|
|
20241226,145600,992013550,30600,30600,30600,30600,4
|
|
20241226,145500,991891150,30600,30600,30600,30600,1
|
|
20241226,145400,991860550,30600,30600,30600,30600,0
|
|
20241226,145300,991860550,30600,30650,30650,30550,157
|
|
20241226,145200,987059150,30600,30600,30600,30600,172
|
|
20241226,145100,981795950,30650,30650,30650,30650,0
|
|
20241226,145000,981795950,30650,30550,30650,30550,337
|
|
20241226,144900,971498700,30650,30600,30650,30600,143
|
|
20241226,144800,967115900,30600,30550,30600,30550,5
|
|
20241226,144700,966963000,30600,30600,30600,30600,0
|
|
20241226,144600,966963000,30600,30650,30650,30600,5
|
|
20241226,144500,966809800,30650,30650,30650,30650,24
|
|
20241226,144400,966074200,30600,30600,30600,30550,199
|
|
20241226,144300,959988150,30600,30600,30650,30600,216
|
|
20241226,144200,953377450,30600,30600,30600,30600,0
|
|
20241226,144100,953377450,30600,30600,30600,30550,4
|
|
20241226,144000,953255150,30650,30650,30650,30600,38
|
|
20241226,143900,952090500,30600,30600,30600,30600,12
|
|
20241226,143800,951723300,30600,30600,30600,30600,0
|
|
20241226,143700,951723300,30600,30600,30650,30600,115
|
|
20241226,143600,948203750,30650,30600,30650,30600,106
|
|
20241226,143500,944959850,30650,30650,30650,30650,9
|
|
20241226,143400,944684000,30650,30650,30650,30650,2
|
|
20241226,143300,944622700,30700,30650,30700,30650,56
|
|
20241226,143200,942904650,30700,30700,30700,30700,1
|
|
20241226,143100,942873950,30650,30650,30650,30650,1
|
|
20241226,143000,942843300,30650,30700,30700,30650,23
|
|
20241226,142900,942137250,30650,30650,30700,30650,74
|
|
20241226,142800,939868600,30650,30650,30650,30650,18
|
|
20241226,142700,939316900,30650,30650,30650,30600,32
|
|
20241226,142600,938336200,30650,30700,30700,30650,35
|
|
20241226,142500,937261750,30700,30700,30700,30700,11
|
|
20241226,142400,936924050,30700,30600,30700,30600,1127
|
|
20241226,142300,902425550,30600,30550,30600,30550,189
|
|
20241226,142200,896651200,30550,30550,30550,30550,1
|
|
20241226,142100,896620650,30550,30550,30550,30550,5
|
|
20241226,142000,896467900,30550,30500,30550,30500,49
|
|
20241226,141900,894971650,30500,30500,30500,30500,1
|
|
20241226,141800,894941150,30500,30500,30500,30500,49
|
|
20241226,141700,893446650,30550,30500,30550,30500,346
|
|
20241226,141600,882891800,30500,30450,30500,30450,6
|
|
20241226,141500,882708900,30500,30450,30500,30450,56
|
|
20241226,141400,881002600,30450,30450,30450,30450,62
|
|
20241226,141300,879114700,30450,30450,30450,30450,1
|
|
20241226,141200,879084250,30400,30450,30450,30400,6
|
|
20241226,141100,878901650,30450,30450,30450,30450,0
|
|
20241226,141000,878901650,30450,30450,30450,30450,1
|
|
20241226,140900,878871200,30400,30400,30400,30400,2
|
|
20241226,140800,878810400,30450,30450,30450,30450,1
|
|
20241226,140700,878779950,30400,30400,30400,30400,4
|
|
20241226,140600,878658350,30350,30350,30350,30350,0
|
|
20241226,140500,878658350,30350,30350,30350,30350,2
|
|
20241226,140400,878597650,30350,30400,30400,30350,4
|
|
20241226,140300,878476100,30450,30450,30450,30450,0
|
|
20241226,140200,878476100,30450,30450,30450,30300,241
|
|
20241226,140100,871169450,30450,30450,30450,30450,0
|
|
20241226,140000,871169450,30450,30350,30450,30350,93
|
|
20241226,135900,868346600,30400,30400,30400,30400,1
|
|
20241226,135800,868316200,30450,30450,30450,30450,0
|
|
20241226,135700,868316200,30450,30450,30450,30450,0
|
|
20241226,135600,868316200,30450,30450,30450,30450,1
|
|
20241226,135500,868285750,30450,30450,30450,30450,11
|
|
20241226,135400,867950800,30450,30350,30450,30300,265
|
|
20241226,135300,859917850,30450,30350,30450,30350,220
|
|
20241226,135200,853238850,30400,30450,30450,30400,80
|
|
20241226,135100,850804550,30450,30450,30450,30450,2
|
|
20241226,135000,850743650,30450,30450,30450,30450,11
|
|
20241226,134900,850408700,30450,30450,30450,30450,22
|
|
20241226,134800,849738800,30400,30400,30400,30400,4
|
|
20241226,134700,849617200,30400,30400,30400,30400,0
|
|
20241226,134600,849617200,30400,30400,30400,30400,35
|
|
20241226,134500,848553200,30450,30450,30450,30450,0
|
|
20241226,134400,848553200,30450,30450,30450,30450,4
|
|
20241226,134300,848431400,30350,30350,30350,30350,0
|
|
20241226,134200,848431400,30350,30350,30500,30350,220
|
|
20241226,134100,841751250,30350,30350,30350,30350,0
|
|
20241226,134000,841751250,30350,30400,30400,30350,127
|
|
20241226,133900,837890550,30500,30400,30500,30400,227
|
|
20241226,133800,830987050,30500,30500,30500,30500,1
|
|
20241226,133700,830956550,30450,30500,30500,30450,70
|
|
20241226,133600,828824950,30550,30500,30550,30500,48
|
|
20241226,133500,827358750,30400,30400,30400,30400,0
|
|
20241226,133400,827358750,30400,30400,30400,30400,380
|
|
20241226,133300,815806750,30400,30400,30400,30400,0
|
|
20241226,133200,815806750,30400,30450,30550,30400,366
|
|
20241226,133100,804651200,30500,30500,30500,30500,0
|
|
20241226,133000,804651200,30500,30500,30500,30500,3
|
|
20241226,132900,804559700,30550,30550,30550,30550,0
|
|
20241226,132800,804559700,30550,30550,30550,30550,0
|
|
20241226,132700,804559700,30550,30600,30600,30450,186
|
|
20241226,132600,798888250,30550,30550,30550,30550,2
|
|
20241226,132500,798827150,30600,30600,30600,30600,0
|
|
20241226,132400,798827150,30600,30550,30600,30550,44
|
|
20241226,132300,797480800,30500,30500,30500,30500,2
|
|
20241226,132200,797419800,30550,30550,30550,30550,3
|
|
20241226,132100,797328150,30550,30450,30550,30450,69
|
|
20241226,132000,795225400,30550,30550,30550,30550,0
|
|
20241226,131900,795225400,30550,30400,30550,30400,2
|
|
20241226,131800,795164450,30600,30450,30600,30450,161
|
|
20241226,131700,790261400,30500,30550,30600,30500,114
|
|
20241226,131600,786782850,30500,30500,30500,30500,1
|
|
20241226,131500,786752350,30500,30550,30550,30500,34
|
|
20241226,131400,785713700,30550,30550,30550,30550,40
|
|
20241226,131300,784491700,30500,30450,30500,30450,3
|
|
20241226,131200,784400250,30450,30450,30450,30450,8
|
|
20241226,131100,784156650,30350,30350,30350,30350,0
|
|
20241226,131000,784156650,30350,30350,30350,30350,0
|
|
20241226,130900,784156650,30350,30350,30350,30350,0
|
|
20241226,130800,784156650,30350,30350,30350,30350,0
|
|
20241226,130700,784156650,30350,30350,30550,30350,220
|
|
20241226,130600,777477450,30500,30500,30500,30500,0
|
|
20241226,130500,777477450,30500,30350,30500,30350,18
|
|
20241226,130400,776930850,30300,30300,30300,30300,0
|
|
20241226,130300,776930850,30300,30300,30300,30300,0
|
|
20241226,130200,776930850,30300,30300,30550,30300,918
|
|
20241226,130100,749052000,30350,30400,30400,30300,198
|
|
20241226,130000,743042050,30400,30500,30500,30400,208
|
|
20241226,125900,736712400,30450,30500,30500,30450,4
|
|
20241226,125800,736590500,30550,30550,30550,30550,0
|
|
20241226,125700,736590500,30550,30550,30550,30550,0
|
|
20241226,125600,736590500,30550,30550,30550,30550,0
|
|
20241226,125500,736590500,30550,30600,30600,30500,115
|
|
20241226,125400,733078250,30550,30550,30550,30550,2
|
|
20241226,125300,733017150,30600,30600,30600,30600,5
|
|
20241226,125200,732864150,30600,30600,30600,30600,2
|
|
20241226,125100,732802950,30600,30600,30600,30600,0
|
|
20241226,125000,732802950,30600,30600,30600,30600,0
|
|
20241226,124900,732802950,30600,30600,30600,30600,0
|
|
20241226,124800,732802950,30600,30600,30600,30600,5
|
|
20241226,124700,732649950,30600,30600,30600,30600,0
|
|
20241226,124600,732649950,30600,30600,30600,30600,0
|
|
20241226,124500,732649950,30600,30600,30600,30600,0
|
|
20241226,124400,732649950,30600,30600,30600,30600,1
|
|
20241226,124300,732619350,30600,30500,30650,30500,22
|
|
20241226,124200,731947350,30650,30600,30650,30500,133
|
|
20241226,124100,727873650,30600,30650,30650,30600,3
|
|
20241226,124000,727781800,30550,30500,30550,30450,613
|
|
20241226,123900,709058950,30400,30400,30400,30400,10
|
|
20241226,123800,708754950,30400,30400,30400,30400,0
|
|
20241226,123700,708754950,30400,30400,30400,30400,50
|
|
20241226,123600,707234950,30400,30550,30550,30400,60
|
|
20241226,123500,705408650,30550,30550,30550,30550,0
|
|
20241226,123400,705408650,30550,30550,30550,30550,0
|
|
20241226,123300,705408650,30550,30500,30550,30500,101
|
|
20241226,123200,702327950,30550,30550,30550,30550,8
|
|
20241226,123100,702083550,30600,30600,30600,30600,6
|
|
20241226,123000,701899950,30600,30600,30600,30600,1
|
|
20241226,122900,701869350,30550,30550,30550,30550,2
|
|
20241226,122800,701808250,30550,30550,30550,30550,20
|
|
20241226,122700,701197250,30600,30600,30600,30600,27
|
|
20241226,122600,700371050,30650,30650,30650,30650,20
|
|
20241226,122500,699758050,30650,30650,30650,30650,0
|
|
20241226,122400,699758050,30650,30650,30650,30650,0
|
|
20241226,122300,699758050,30650,30650,30650,30650,0
|
|
20241226,122200,699758050,30650,30650,30650,30650,2
|
|
20241226,122100,699696750,30700,30700,30700,30700,1
|
|
20241226,122000,699666050,30700,30700,30700,30700,17
|
|
20241226,121900,699144150,30650,30650,30650,30650,2
|
|
20241226,121800,699082850,30550,30550,30550,30550,0
|
|
20241226,121700,699082850,30550,30600,30700,30550,218
|
|
20241226,121600,692422050,30550,30550,30550,30550,0
|
|
20241226,121500,692422050,30550,30550,30750,30550,76
|
|
20241226,121400,690090700,30750,30750,30750,30750,0
|
|
20241226,121300,690090700,30750,30750,30750,30750,0
|
|
20241226,121200,690090700,30750,30700,30750,30600,455
|
|
20241226,121100,676124100,30650,30700,30700,30650,21
|
|
20241226,121000,675479500,30700,30700,30700,30700,0
|
|
20241226,120900,675479500,30700,30700,30700,30700,0
|
|
20241226,120800,675479500,30700,30700,30700,30700,12
|
|
20241226,120700,675111100,30750,30750,30750,30750,33
|
|
20241226,120600,674096350,30750,30700,30750,30700,178
|
|
20241226,120500,668631500,30750,30650,30750,30650,132
|
|
20241226,120400,664577650,30650,30650,30700,30650,29
|
|
20241226,120300,663688750,30650,30650,30650,30650,0
|
|
20241226,120200,663688750,30650,30650,30650,30650,0
|
|
20241226,120100,663688750,30650,30600,30650,30550,332
|
|
20241226,120000,653528700,30600,30650,30650,30600,7
|
|
20241226,115900,653314200,30650,30650,30650,30650,37
|
|
20241226,115800,652180150,30650,30650,30650,30650,0
|
|
20241226,115700,652180150,30650,30600,30650,30600,19
|
|
20241226,115600,651598650,30650,30650,30650,30650,2
|
|
20241226,115500,651537350,30650,30650,30650,30650,42
|
|
20241226,115400,650250050,30650,30550,30650,30550,9
|
|
20241226,115300,649974650,30550,30550,30550,30550,0
|
|
20241226,115200,649974650,30550,30550,30550,30550,0
|
|
20241226,115100,649974650,30550,30550,30550,30550,10
|
|
20241226,115000,649669150,30650,30650,30650,30650,3
|
|
20241226,114900,649577200,30700,30700,30700,30700,15
|
|
20241226,114800,649116700,30700,30650,30700,30650,7
|
|
20241226,114700,648901850,30550,30650,30650,30550,3
|
|
20241226,114600,648810050,30600,30600,30600,30600,34
|
|
20241226,114500,647769650,30400,30400,30400,30400,15
|
|
20241226,114400,647313650,30600,30500,30600,30500,250
|
|
20241226,114300,639686050,30300,30450,30450,30300,195
|
|
20241226,114200,633764300,30500,30500,30500,30500,0
|
|
20241226,114100,633764300,30500,30500,30500,30500,131
|
|
20241226,114000,629768800,30500,30500,30500,30500,0
|
|
20241226,113900,629768800,30500,30450,30500,30450,6
|
|
20241226,113800,629585900,30450,30450,30450,30450,0
|
|
20241226,113700,629585900,30450,30450,30450,30450,49
|
|
20241226,113600,628093850,30450,30450,30450,30400,27
|
|
20241226,113500,627271800,30500,30500,30500,30500,31
|
|
20241226,113400,626326300,30450,30450,30450,30450,0
|
|
20241226,113300,626326300,30450,30450,30450,30450,0
|
|
20241226,113200,626326300,30450,30450,30450,30450,6
|
|
20241226,113100,626143600,30450,30450,30450,30450,40
|
|
20241226,113000,624925600,30450,30450,30450,30450,5
|
|
20241226,112900,624773350,30400,30400,30400,30400,2
|
|
20241226,112800,624712550,30450,30450,30450,30450,0
|
|
20241226,112700,624712550,30450,30450,30450,30450,0
|
|
20241226,112600,624712550,30450,30450,30450,30450,0
|
|
20241226,112500,624712550,30450,30450,30450,30450,1
|
|
20241226,112400,624682100,30400,30450,30450,30400,31
|
|
20241226,112300,623739250,30450,30450,30450,30450,0
|
|
20241226,112200,623739250,30450,30450,30450,30450,2
|
|
20241226,112100,623678350,30450,30500,30500,30450,21
|
|
20241226,112000,623038650,30400,30400,30400,30400,0
|
|
20241226,111900,623038650,30400,30400,30400,30400,0
|
|
20241226,111800,623038650,30400,30400,30400,30400,2
|
|
20241226,111700,622977850,30450,30450,30450,30450,46
|
|
20241226,111600,621577150,30450,30450,30450,30450,0
|
|
20241226,111500,621577150,30450,30400,30450,30400,13
|
|
20241226,111400,621181850,30350,30350,30350,30350,2
|
|
20241226,111300,621121150,30400,30400,30400,30400,0
|
|
20241226,111200,621121150,30400,30350,30400,30350,31
|
|
20241226,111100,620180250,30300,30300,30300,30300,0
|
|
20241226,111000,620180250,30300,30300,30300,30300,0
|
|
20241226,110900,620180250,30300,30300,30300,30300,0
|
|
20241226,110800,620180250,30300,30300,30300,30300,0
|
|
20241226,110700,620180250,30300,30400,30400,30250,155
|
|
20241226,110600,615482150,30400,30400,30400,30400,0
|
|
20241226,110500,615482150,30400,30400,30400,30400,50
|
|
20241226,110400,613962150,30450,30450,30450,30450,2
|
|
20241226,110300,613901250,30450,30450,30450,30450,3
|
|
20241226,110200,613809900,30350,30350,30450,30350,64
|
|
20241226,110100,611865200,30350,30350,30350,30350,0
|
|
20241226,110000,611865200,30350,30350,30350,30300,55
|
|
20241226,105900,610196050,30250,30250,30250,30250,0
|
|
20241226,105800,610196050,30250,30300,30300,30250,1000
|
|
20241226,105700,579944750,30300,30300,30300,30300,2
|
|
20241226,105600,579884150,30300,30400,30450,30300,361
|
|
20241226,105500,568939700,30450,30450,30450,30400,333
|
|
20241226,105400,558800450,30500,30500,30500,30500,0
|
|
20241226,105300,558800450,30500,30400,30550,30400,528
|
|
20241226,105200,542712000,30400,30400,30400,30400,17
|
|
20241226,105100,542195200,30350,30350,30350,30350,0
|
|
20241226,105000,542195200,30350,30450,30450,30350,18
|
|
20241226,104900,541648800,30450,30400,30450,30400,392
|
|
20241226,104800,529712500,30300,30300,30300,30300,464
|
|
20241226,104700,515653300,30300,30300,30300,30300,10
|
|
20241226,104600,515350300,30300,30300,30300,30300,0
|
|
20241226,104500,515350300,30300,30300,30300,30300,0
|
|
20241226,104400,515350300,30300,30400,30450,30300,233
|
|
20241226,104300,508270900,30350,30300,30350,30300,226
|
|
20241226,104200,501413100,30300,30300,30300,30300,2
|
|
20241226,104100,501352500,30300,30300,30300,30300,10
|
|
20241226,104000,501049500,30300,30350,30350,30300,329
|
|
20241226,103900,491079800,30350,30300,30350,30300,32
|
|
20241226,103800,490109700,30250,30250,30250,30250,0
|
|
20241226,103700,490109700,30250,30300,30300,30250,128
|
|
20241226,103600,486233800,30300,30350,30350,30300,313
|
|
20241226,103500,476749800,30350,30400,30400,30350,27
|
|
20241226,103400,475930150,30350,30350,30350,30350,0
|
|
20241226,103300,475930150,30350,30350,30350,30350,123
|
|
20241226,103200,472197100,30350,30450,30550,30300,174
|
|
20241226,103100,466916600,30450,30450,30450,30300,1382
|
|
20241226,103000,424926050,30400,30450,30450,30400,521
|
|
20241226,102900,409080700,30450,30550,30550,30450,148
|
|
20241226,102800,404571150,30550,30600,30600,30550,27
|
|
20241226,102700,403745350,30600,30600,30600,30600,51
|
|
20241226,102600,402184750,30700,30700,30700,30700,11
|
|
20241226,102500,401847050,30600,30600,30700,30600,101
|
|
20241226,102400,398755150,30650,30650,30650,30650,49
|
|
20241226,102300,397253300,30750,30650,30750,30650,104
|
|
20241226,102200,394064300,30650,30650,30650,30650,0
|
|
20241226,102100,394064300,30650,30750,30750,30650,10
|
|
20241226,102000,393757600,30750,30650,30750,30650,6
|
|
20241226,101900,393573200,30750,30750,30750,30750,19
|
|
20241226,101800,392988950,30750,30700,30750,30700,16
|
|
20241226,101700,392497150,30750,30750,30750,30750,0
|
|
20241226,101600,392497150,30750,30750,30750,30750,0
|
|
20241226,101500,392497150,30750,30700,30750,30700,572
|
|
20241226,101400,374933150,30700,30700,30700,30700,2
|
|
20241226,101300,374871750,30750,30750,30750,30750,23
|
|
20241226,101200,374164500,30750,30700,30750,30700,61
|
|
20241226,101100,372290500,30750,30750,30750,30750,15
|
|
20241226,101000,371829250,30700,30700,30700,30700,2
|
|
20241226,100900,371767850,30700,30700,30700,30700,89
|
|
20241226,100800,369035550,30700,30700,30700,30600,225
|
|
20241226,100700,362148050,30700,30650,30700,30650,3
|
|
20241226,100600,362056050,30650,30650,30650,30650,30
|
|
20241226,100500,361136550,30650,30700,30700,30650,83
|
|
20241226,100400,358591250,30750,30750,30850,30700,216
|
|
20241226,100300,351957200,30750,30750,30800,30750,33
|
|
20241226,100200,350942350,30850,30850,30850,30850,10
|
|
20241226,100100,350633850,30850,30750,30850,30750,52
|
|
20241226,100000,349033050,30850,30750,30850,30750,175
|
|
20241226,095900,343639600,30800,30800,30800,30800,36
|
|
20241226,095800,342530800,30800,30800,30800,30800,5
|
|
20241226,095700,342376800,30800,30700,30800,30700,18
|
|
20241226,095600,341822500,30800,30800,30800,30750,35
|
|
20241226,095500,340744600,30850,30850,30850,30850,22
|
|
20241226,095400,340065900,30850,30750,30850,30750,285
|
|
20241226,095300,331281100,30700,30650,30700,30650,202
|
|
20241226,095200,325085050,30650,30550,30650,30550,238
|
|
20241226,095100,317811850,30650,30650,30650,30650,4
|
|
20241226,095000,317689250,30650,30550,30650,30550,23
|
|
20241226,094900,316985400,30650,30650,30650,30650,0
|
|
20241226,094800,316985400,30650,30650,30650,30650,13
|
|
20241226,094700,316586950,30650,30500,30650,30500,561
|
|
20241226,094600,299419550,30600,30600,30600,30600,0
|
|
20241226,094500,299419550,30600,30600,30600,30600,15
|
|
20241226,094400,298960550,30600,30450,30600,30450,122
|
|
20241226,094300,295242050,30550,30500,30550,30500,68
|
|
20241226,094200,293164700,30500,30550,30550,30500,21
|
|
20241226,094100,292523200,30550,30350,30550,30350,519
|
|
20241226,094000,276745900,30350,30350,30350,30350,6
|
|
20241226,093900,276563800,30400,30450,30450,30400,66
|
|
20241226,093800,274554900,30450,30400,30450,30350,82
|
|
20241226,093700,272062200,30450,30500,30500,30450,14
|
|
20241226,093600,271635850,30450,30450,30450,30450,6
|
|
20241226,093500,271453150,30450,30450,30450,30450,2
|
|
20241226,093400,271392250,30500,30400,30500,30400,1128
|
|
20241226,093300,237096750,30350,30350,30350,30350,0
|
|
20241226,093200,237096750,30350,30400,30400,30350,183
|
|
20241226,093100,231537950,30500,30400,30500,30400,56
|
|
20241226,093000,229831450,30400,30450,30450,30400,484
|
|
20241226,092900,215113450,30450,30450,30450,30450,104
|
|
20241226,092800,211946650,30550,30550,30550,30550,1
|
|
20241226,092700,211916100,30500,30450,30500,30450,100
|
|
20241226,092600,208866150,30400,30400,30400,30400,1
|
|
20241226,092500,208835750,30350,30350,30350,30350,411
|
|
20241226,092400,196361900,30400,30350,30450,30350,68
|
|
20241226,092300,194297950,30500,30350,30500,30350,31
|
|
20241226,092200,193356950,30350,30450,30450,30350,42
|
|
20241226,092100,192079500,30450,30450,30550,30350,141
|
|
20241226,092000,187790650,30450,30550,30550,30450,313
|
|
20241226,091900,178241450,30550,30550,30550,30550,0
|
|
20241226,091800,178241450,30550,30550,30550,30550,10
|
|
20241226,091700,177935950,30550,30550,30550,30550,0
|
|
20241226,091600,177935950,30550,30550,30550,30550,10
|
|
20241226,091500,177630450,30650,30450,30650,30450,1889
|
|
20241226,091400,119961450,30500,30500,30500,30500,152
|
|
20241226,091300,115325450,30550,30550,30650,30550,497
|
|
20241226,091200,100137400,30550,30600,30600,30550,114
|
|
20241226,091100,96652550,30600,30600,30600,30600,17
|
|
20241226,091000,96132350,30650,30700,30700,30650,323
|
|
20241226,090900,86226300,30700,30700,30700,30700,1
|
|
20241226,090800,86195600,30800,30750,30850,30750,205
|
|
20241226,090700,79887650,30750,30850,30850,30750,116
|
|
20241226,090600,76320550,30900,30850,30900,30850,39
|
|
20241226,090500,75115850,30850,30650,30850,30600,297
|
|
20241226,090400,66014900,30650,30650,30650,30650,19
|
|
20241226,090300,65432550,30650,30650,30650,30600,146
|
|
20241226,090200,60958100,30650,30850,30950,30650,1376
|
|
20241226,090100,18654600,30800,30800,30800,30800,55
|
|
20241226,090000,16960600,30950,30950,30950,30950,548
|