596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,185300,1385934500,31200,31200,31200,31200,1508
|
|
20241230,185200,1385934500,31200,31200,31200,31200,0
|
|
20241230,185100,1385934500,31200,31200,31200,31200,0
|
|
20241230,185000,1385934500,31200,31200,31200,31200,0
|
|
20241230,184900,1385934500,31200,31200,31200,31200,0
|
|
20241230,184800,1385934500,31200,31200,31200,31200,0
|
|
20241230,184700,1385934500,31200,31200,31200,31200,0
|
|
20241230,184600,1385934500,31200,31200,31200,31200,0
|
|
20241230,184500,1385934500,31200,31200,31200,31200,0
|
|
20241230,184400,1385934500,31200,31200,31200,31200,0
|
|
20241230,184300,1385934500,31200,31200,31200,31200,0
|
|
20241230,184200,1385934500,31200,31200,31200,31200,0
|
|
20241230,184100,1385934500,31200,31200,31200,31200,0
|
|
20241230,184000,1385934500,31200,31200,31200,31200,0
|
|
20241230,183900,1385934500,31200,31200,31200,31200,0
|
|
20241230,183800,1385934500,31200,31200,31200,31200,0
|
|
20241230,183700,1385934500,31200,31200,31200,31200,0
|
|
20241230,183600,1385934500,31200,31200,31200,31200,0
|
|
20241230,183500,1385934500,31200,31200,31200,31200,0
|
|
20241230,183400,1385934500,31200,31200,31200,31200,0
|
|
20241230,183300,1385934500,31200,31200,31200,31200,0
|
|
20241230,183200,1385934500,31200,31200,31200,31200,0
|
|
20241230,183100,1385934500,31200,31200,31200,31200,0
|
|
20241230,183000,1385934500,31200,31200,31200,31200,0
|
|
20241230,182900,1385934500,31200,31200,31200,31200,0
|
|
20241230,182800,1385934500,31200,31200,31200,31200,0
|
|
20241230,182700,1385934500,31200,31200,31200,31200,0
|
|
20241230,182600,1385934500,31200,31200,31200,31200,0
|
|
20241230,182500,1385934500,31200,31200,31200,31200,0
|
|
20241230,182400,1385934500,31200,31200,31200,31200,0
|
|
20241230,182300,1385934500,31200,31200,31200,31200,1508
|
|
20241230,182200,1385934500,31200,31200,31200,31200,0
|
|
20241230,182100,1385934500,31200,31200,31200,31200,0
|
|
20241230,182000,1385934500,31200,31200,31200,31200,0
|
|
20241230,181900,1385934500,31200,31200,31200,31200,0
|
|
20241230,181800,1385934500,31200,31200,31200,31200,0
|
|
20241230,181700,1385934500,31200,31200,31200,31200,0
|
|
20241230,181600,1385934500,31200,31200,31200,31200,0
|
|
20241230,181500,1385934500,31200,31200,31200,31200,0
|
|
20241230,181400,1385934500,31200,31200,31200,31200,0
|
|
20241230,181300,1385934500,31200,31200,31200,31200,0
|
|
20241230,181200,1385934500,31200,31200,31200,31200,0
|
|
20241230,181100,1385934500,31200,31200,31200,31200,0
|
|
20241230,181000,1385934500,31200,31200,31200,31200,0
|
|
20241230,180900,1385934500,31200,31200,31200,31200,0
|
|
20241230,180800,1385934500,31200,31200,31200,31200,0
|
|
20241230,180700,1385934500,31200,31200,31200,31200,0
|
|
20241230,180600,1385934500,31200,31200,31200,31200,0
|
|
20241230,180500,1385934500,31200,31200,31200,31200,0
|
|
20241230,180400,1385934500,31200,31200,31200,31200,0
|
|
20241230,180300,1385934500,31200,31200,31200,31200,0
|
|
20241230,180200,1385934500,31200,31200,31200,31200,0
|
|
20241230,180100,1385934500,31200,31200,31200,31200,0
|
|
20241230,180000,1385934500,31200,31200,31200,31200,0
|
|
20241230,175900,1385934500,31200,31200,31200,31200,0
|
|
20241230,175800,1385934500,31200,31200,31200,31200,0
|
|
20241230,175700,1385934500,31200,31200,31200,31200,0
|
|
20241230,175600,1385934500,31200,31200,31200,31200,0
|
|
20241230,175500,1385934500,31200,31200,31200,31200,0
|
|
20241230,175400,1385934500,31200,31200,31200,31200,0
|
|
20241230,175300,1385934500,31200,31200,31200,31200,1508
|
|
20241230,175200,1385934500,31200,31200,31200,31200,0
|
|
20241230,175100,1385934500,31200,31200,31200,31200,0
|
|
20241230,175000,1385934500,31200,31200,31200,31200,0
|
|
20241230,174900,1385934500,31200,31200,31200,31200,0
|
|
20241230,174800,1385934500,31200,31200,31200,31200,0
|
|
20241230,174700,1385934500,31200,31200,31200,31200,0
|
|
20241230,174600,1385934500,31200,31200,31200,31200,0
|
|
20241230,174500,1385934500,31200,31200,31200,31200,0
|
|
20241230,174400,1385934500,31200,31200,31200,31200,0
|
|
20241230,174300,1385934500,31200,31200,31200,31200,0
|
|
20241230,174200,1385934500,31200,31200,31200,31200,0
|
|
20241230,174100,1385934500,31200,31200,31200,31200,0
|
|
20241230,174000,1385934500,31200,31200,31200,31200,0
|
|
20241230,173900,1385934500,31200,31200,31200,31200,0
|
|
20241230,173800,1385934500,31200,31200,31200,31200,0
|
|
20241230,173700,1385934500,31200,31200,31200,31200,0
|
|
20241230,173600,1385934500,31200,31200,31200,31200,0
|
|
20241230,173500,1385934500,31200,31200,31200,31200,0
|
|
20241230,173400,1385934500,31200,31200,31200,31200,0
|
|
20241230,173300,1385934500,31200,31200,31200,31200,0
|
|
20241230,173200,1385934500,31200,31200,31200,31200,0
|
|
20241230,173100,1385934500,31200,31200,31200,31200,0
|
|
20241230,173000,1385934500,31200,31200,31200,31200,0
|
|
20241230,172900,1385934500,31200,31200,31200,31200,0
|
|
20241230,172800,1385934500,31200,31200,31200,31200,0
|
|
20241230,172700,1385934500,31200,31200,31200,31200,0
|
|
20241230,172600,1385934500,31200,31200,31200,31200,0
|
|
20241230,172500,1385934500,31200,31200,31200,31200,0
|
|
20241230,172400,1385934500,31200,31200,31200,31200,0
|
|
20241230,172300,1385934500,31200,31200,31200,31200,1508
|
|
20241230,172200,1385934500,31200,31200,31200,31200,0
|
|
20241230,172100,1385934500,31200,31200,31200,31200,0
|
|
20241230,172000,1385934500,31200,31200,31200,31200,0
|
|
20241230,171900,1385934500,31200,31200,31200,31200,0
|
|
20241230,171800,1385934500,31200,31200,31200,31200,0
|
|
20241230,171700,1385934500,31200,31200,31200,31200,0
|
|
20241230,171600,1385934500,31200,31200,31200,31200,0
|
|
20241230,171500,1385934500,31200,31200,31200,31200,0
|
|
20241230,171400,1385934500,31200,31200,31200,31200,0
|
|
20241230,171300,1385934500,31200,31200,31200,31200,0
|
|
20241230,171200,1385934500,31200,31200,31200,31200,0
|
|
20241230,171100,1385934500,31200,31200,31200,31200,0
|
|
20241230,171000,1385934500,31200,31200,31200,31200,0
|
|
20241230,170900,1385934500,31200,31200,31200,31200,0
|
|
20241230,170800,1385934500,31200,31200,31200,31200,0
|
|
20241230,170700,1385934500,31200,31200,31200,31200,0
|
|
20241230,170600,1385934500,31200,31200,31200,31200,0
|
|
20241230,170500,1385934500,31200,31200,31200,31200,0
|
|
20241230,170400,1385934500,31200,31200,31200,31200,0
|
|
20241230,170300,1385934500,31200,31200,31200,31200,0
|
|
20241230,170200,1385934500,31200,31200,31200,31200,0
|
|
20241230,170100,1385934500,31200,31200,31200,31200,0
|
|
20241230,170000,1385934500,31200,31200,31200,31200,0
|
|
20241230,165900,1385934500,31200,31200,31200,31200,0
|
|
20241230,165800,1385934500,31200,31200,31200,31200,0
|
|
20241230,165700,1385934500,31200,31200,31200,31200,0
|
|
20241230,165600,1385934500,31200,31200,31200,31200,0
|
|
20241230,165500,1385934500,31200,31200,31200,31200,0
|
|
20241230,165400,1385934500,31200,31200,31200,31200,0
|
|
20241230,165300,1385934500,31200,31200,31200,31200,1508
|
|
20241230,165200,1385934500,31200,31200,31200,31200,0
|
|
20241230,165100,1385934500,31200,31200,31200,31200,0
|
|
20241230,165000,1385934500,31200,31200,31200,31200,0
|
|
20241230,164900,1385934500,31200,31200,31200,31200,0
|
|
20241230,164800,1385934500,31200,31200,31200,31200,0
|
|
20241230,164700,1385934500,31200,31200,31200,31200,0
|
|
20241230,164600,1385934500,31200,31200,31200,31200,0
|
|
20241230,164500,1385934500,31200,31200,31200,31200,0
|
|
20241230,164400,1385934500,31200,31200,31200,31200,0
|
|
20241230,164300,1385934500,31200,31200,31200,31200,0
|
|
20241230,164200,1385934500,31200,31200,31200,31200,0
|
|
20241230,164100,1385934500,31200,31200,31200,31200,0
|
|
20241230,164000,1385934500,31200,31200,31200,31200,0
|
|
20241230,163900,1385934500,31200,31200,31200,31200,0
|
|
20241230,163800,1385934500,31200,31200,31200,31200,0
|
|
20241230,163700,1385934500,31200,31200,31200,31200,0
|
|
20241230,163600,1385934500,31200,31200,31200,31200,0
|
|
20241230,163500,1385934500,31200,31200,31200,31200,0
|
|
20241230,163400,1385934500,31200,31200,31200,31200,0
|
|
20241230,163300,1385934500,31200,31200,31200,31200,0
|
|
20241230,163200,1385934500,31200,31200,31200,31200,0
|
|
20241230,163100,1385934500,31200,31200,31200,31200,0
|
|
20241230,163000,1385934500,31200,31200,31200,31200,0
|
|
20241230,162900,1385934500,31200,31200,31200,31200,0
|
|
20241230,162800,1385934500,31200,31200,31200,31200,0
|
|
20241230,162700,1385934500,31200,31200,31200,31200,0
|
|
20241230,162600,1385934500,31200,31200,31200,31200,0
|
|
20241230,162500,1385934500,31200,31200,31200,31200,0
|
|
20241230,162400,1385934500,31200,31200,31200,31200,0
|
|
20241230,162300,1385934500,31200,31200,31200,31200,1508
|
|
20241230,162200,1385934500,31200,31200,31200,31200,0
|
|
20241230,162100,1385934500,31200,31200,31200,31200,0
|
|
20241230,162000,1385934500,31200,31200,31200,31200,0
|
|
20241230,161900,1385934500,31200,31200,31200,31200,0
|
|
20241230,161800,1385934500,31200,31200,31200,31200,0
|
|
20241230,161700,1385934500,31200,31200,31200,31200,0
|
|
20241230,161600,1385934500,31200,31200,31200,31200,0
|
|
20241230,161500,1385934500,31200,31200,31200,31200,0
|
|
20241230,161400,1385934500,31200,31200,31200,31200,0
|
|
20241230,161300,1385934500,31200,31200,31200,31200,0
|
|
20241230,161200,1385934500,31200,31200,31200,31200,0
|
|
20241230,161100,1385934500,31200,31200,31200,31200,0
|
|
20241230,161000,1385934500,31200,31200,31200,31200,0
|
|
20241230,160900,1385934500,31200,31200,31200,31200,0
|
|
20241230,160800,1385934500,31200,31200,31200,31200,0
|
|
20241230,160700,1385934500,31200,31200,31200,31200,0
|
|
20241230,160600,1385934500,31200,31200,31200,31200,0
|
|
20241230,160500,1385934500,31200,31200,31200,31200,0
|
|
20241230,160400,1385934500,31200,31200,31200,31200,0
|
|
20241230,160300,1385934500,31200,31200,31200,31200,0
|
|
20241230,160200,1385934500,31200,31200,31200,31200,0
|
|
20241230,160100,1385934500,31200,31200,31200,31200,0
|
|
20241230,160000,1385934500,31200,31200,31200,31200,0
|
|
20241230,155900,1385934500,31200,31200,31200,31200,0
|
|
20241230,155800,1385934500,31200,31200,31200,31200,0
|
|
20241230,155700,1385934500,31200,31200,31200,31200,0
|
|
20241230,155600,1385934500,31200,31200,31200,31200,0
|
|
20241230,155500,1385934500,31200,31200,31200,31200,0
|
|
20241230,155400,1385934500,31200,31200,31200,31200,0
|
|
20241230,155300,1385934500,31200,31200,31200,31200,1508
|
|
20241230,155200,1385934500,31200,31200,31200,31200,0
|
|
20241230,155100,1385934500,31200,31200,31200,31200,0
|
|
20241230,155000,1385934500,31200,31200,31200,31200,0
|
|
20241230,154900,1385934500,31200,31200,31200,31200,0
|
|
20241230,154800,1385934500,31200,31200,31200,31200,0
|
|
20241230,154700,1385934500,31200,31200,31200,31200,0
|
|
20241230,154600,1385934500,31200,31200,31200,31200,0
|
|
20241230,154500,1385934500,31200,31200,31200,31200,0
|
|
20241230,154400,1385934500,31200,31200,31200,31200,0
|
|
20241230,154300,1385934500,31200,31200,31200,31200,0
|
|
20241230,154200,1385934500,31200,31200,31200,31200,0
|
|
20241230,154100,1385934500,31200,31200,31200,31200,0
|
|
20241230,154000,1385934500,31200,31200,31200,31200,0
|
|
20241230,153900,1385934500,31200,31200,31200,31200,0
|
|
20241230,153800,1385934500,31200,31200,31200,31200,0
|
|
20241230,153700,1385934500,31200,31200,31200,31200,0
|
|
20241230,153600,1385934500,31200,31200,31200,31200,0
|
|
20241230,153500,1385934500,31200,31200,31200,31200,0
|
|
20241230,153400,1385934500,31200,31200,31200,31200,0
|
|
20241230,153300,1385934500,31200,31200,31200,31200,0
|
|
20241230,153200,1385934500,31200,31200,31200,31200,0
|
|
20241230,153100,1385934500,31200,31200,31200,31200,0
|
|
20241230,153000,1385934500,31200,31200,31200,31200,1508
|
|
20241230,152900,1338884900,31500,31500,31500,31500,0
|
|
20241230,152800,1338884900,31500,31500,31500,31500,0
|
|
20241230,152700,1338884900,31500,31500,31500,31500,0
|
|
20241230,152600,1338884900,31500,31500,31500,31500,0
|
|
20241230,152500,1338884900,31500,31500,31500,31500,0
|
|
20241230,152400,1338884900,31500,31500,31500,31500,0
|
|
20241230,152300,1338884900,31500,31500,31500,31500,0
|
|
20241230,152200,1338884900,31500,31500,31500,31500,0
|
|
20241230,152100,1338884900,31500,31500,31500,31500,0
|
|
20241230,152000,1338884900,31500,31500,31500,31500,0
|
|
20241230,151900,1338884900,31500,31500,31500,31250,1160
|
|
20241230,151800,1302571500,31500,31600,31650,31500,534
|
|
20241230,151700,1285728400,31650,31800,31800,31600,1742
|
|
20241230,151600,1230548150,31800,31750,31800,31550,910
|
|
20241230,151500,1201658600,31700,31650,31800,31550,908
|
|
20241230,151400,1172893100,31750,31750,31750,31550,509
|
|
20241230,151300,1156736650,31750,31500,31750,31500,1605
|
|
20241230,151200,1105955950,31500,31400,31500,31400,422
|
|
20241230,151100,1092681700,31400,31350,31400,31250,409
|
|
20241230,151000,1079845050,31350,31250,31400,31250,243
|
|
20241230,150900,1072218850,31400,31400,31400,31300,526
|
|
20241230,150800,1055737250,31400,31250,31400,31250,195
|
|
20241230,150700,1049627850,31250,31200,31300,31200,397
|
|
20241230,150600,1037215050,31300,31300,31300,31200,393
|
|
20241230,150500,1024925150,31300,31300,31300,31200,302
|
|
20241230,150400,1015472750,31300,31200,31300,31050,198
|
|
20241230,150300,1009290450,31150,31050,31150,31000,343
|
|
20241230,150200,998618950,31050,30850,31100,30850,2695
|
|
20241230,150100,915194550,30900,30850,30900,30850,40
|
|
20241230,150000,913958700,30850,30850,30850,30850,5
|
|
20241230,145900,913804450,30850,30900,30900,30850,86
|
|
20241230,145800,911148900,30850,30850,30850,30850,103
|
|
20241230,145700,907971350,30850,30850,30900,30850,64
|
|
20241230,145600,905993950,30900,30850,30900,30850,32
|
|
20241230,145500,905005250,30950,30850,30950,30850,151
|
|
20241230,145400,900339500,30900,30850,30900,30850,8
|
|
20241230,145300,900092400,30850,30850,30900,30850,9
|
|
20241230,145200,899814550,30850,30850,30850,30850,3
|
|
20241230,145100,899722000,30850,30850,30850,30850,0
|
|
20241230,145000,899722000,30850,30900,30900,30800,11
|
|
20241230,144900,899382400,30750,30850,30850,30750,41
|
|
20241230,144800,898117750,30750,30750,30750,30750,5
|
|
20241230,144700,897964000,30700,30900,30900,30700,85
|
|
20241230,144600,895338300,30700,30850,30950,30550,557
|
|
20241230,144500,878235900,30900,30850,30950,30850,46
|
|
20241230,144400,876815350,30850,30850,30850,30850,3
|
|
20241230,144300,876722800,30900,30850,30900,30850,8
|
|
20241230,144200,876475800,30850,30850,30850,30850,2
|
|
20241230,144100,876414100,30950,30900,30950,30850,38
|
|
20241230,144000,875240000,30850,30900,30900,30850,43
|
|
20241230,143900,873911400,30850,30850,30900,30850,51
|
|
20241230,143800,872335800,30850,30850,30850,30850,3
|
|
20241230,143700,872243250,30850,30900,30900,30850,43
|
|
20241230,143600,870914650,30850,30850,30900,30850,123
|
|
20241230,143500,867119150,30850,30850,30900,30800,239
|
|
20241230,143400,859745400,30800,30800,30900,30800,10
|
|
20241230,143300,859436900,30800,30800,30800,30800,2
|
|
20241230,143200,859375300,30900,30850,30900,30800,135
|
|
20241230,143100,855208650,30850,30850,30850,30850,8
|
|
20241230,143000,854961850,30850,30850,30850,30850,2
|
|
20241230,142900,854900150,30850,30850,30900,30850,10
|
|
20241230,142800,854591400,30850,30850,30850,30850,4
|
|
20241230,142700,854468000,30900,30800,30900,30800,12
|
|
20241230,142600,854097550,30750,30750,30750,30750,3
|
|
20241230,142500,854005300,30750,30700,30750,30700,5
|
|
20241230,142400,853851700,30700,30700,30700,30700,13
|
|
20241230,142300,853452600,30700,30850,30900,30700,16
|
|
20241230,142200,852959100,30850,30700,30850,30700,14
|
|
20241230,142100,852528050,30800,30750,30800,30750,106
|
|
20241230,142000,849263350,30750,30750,30750,30750,6
|
|
20241230,141900,849078850,30750,30750,30750,30750,2
|
|
20241230,141800,849017350,30800,30750,30800,30750,11
|
|
20241230,141700,848678800,30800,30750,30800,30750,36
|
|
20241230,141600,847570150,30750,30750,30750,30750,2
|
|
20241230,141500,847508650,30750,30850,30850,30750,60
|
|
20241230,141400,845660450,30850,30800,30850,30800,8
|
|
20241230,141300,845413850,30850,30800,30850,30800,19
|
|
20241230,141200,844828350,30800,30800,30800,30800,2
|
|
20241230,141100,844766750,30800,30800,30800,30800,5
|
|
20241230,141000,844612750,30800,30800,30800,30800,3
|
|
20241230,140900,844520350,30850,30900,30900,30850,53
|
|
20241230,140800,842882750,30850,30900,30900,30850,42
|
|
20241230,140700,841585150,30800,30850,30900,30800,64
|
|
20241230,140600,839610350,30800,30900,30900,30800,27
|
|
20241230,140500,838776550,30850,30800,30900,30800,144
|
|
20241230,140400,834333400,30700,30750,30750,30700,6
|
|
20241230,140300,834149050,30750,30750,30750,30750,2
|
|
20241230,140200,834087550,30800,30800,30800,30800,17
|
|
20241230,140100,833563950,30800,30850,30900,30800,218
|
|
20241230,140000,826838050,30900,30850,30900,30800,40
|
|
20241230,135900,825603850,30850,30850,30850,30850,44
|
|
20241230,135800,824246450,30850,30850,30850,30850,22
|
|
20241230,135700,823567750,30850,30700,30900,30700,225
|
|
20241230,135600,816625850,30700,30900,30900,30700,43
|
|
20241230,135500,815297550,30700,30700,30700,30700,10
|
|
20241230,135400,814990550,30700,30700,30700,30700,5
|
|
20241230,135300,814837050,30700,30700,30900,30700,225
|
|
20241230,135200,807924950,30700,30850,30900,30700,141
|
|
20241230,135100,803575350,30850,30650,30850,30650,10
|
|
20241230,135000,803267450,30650,30650,30650,30650,5
|
|
20241230,134900,803114200,30650,30650,30650,30650,2
|
|
20241230,134800,803052900,30650,30650,30650,30650,3
|
|
20241230,134700,802960950,30650,30850,30850,30650,43
|
|
20241230,134600,801635200,30650,30650,30650,30650,2
|
|
20241230,134500,801573900,30850,30850,30850,30700,271
|
|
20241230,134400,793229300,30750,30750,30750,30750,2
|
|
20241230,134300,793167800,30850,30750,30850,30750,8
|
|
20241230,134200,792921600,30800,30650,30800,30650,18
|
|
20241230,134100,792367650,30650,30650,30650,30650,2
|
|
20241230,134000,792306350,30650,30650,30650,30650,4
|
|
20241230,133900,792183750,30650,30650,30650,30650,3
|
|
20241230,133800,792091800,30650,30650,30800,30650,11
|
|
20241230,133700,791753750,30650,30650,30650,30650,2
|
|
20241230,133600,791692450,30700,30700,30800,30700,101
|
|
20241230,133500,788590250,30700,30700,30700,30700,0
|
|
20241230,133400,788590250,30700,30700,30700,30700,52
|
|
20241230,133300,786993850,30800,30800,30800,30800,6
|
|
20241230,133200,786809050,30800,30800,30800,30800,0
|
|
20241230,133100,786809050,30800,30800,30800,30800,32
|
|
20241230,133000,785823450,30800,30800,30800,30800,0
|
|
20241230,132900,785823450,30800,30800,30800,30800,7
|
|
20241230,132800,785607850,30700,30700,30700,30700,1
|
|
20241230,132700,785577150,30800,30700,30800,30700,30
|
|
20241230,132600,784653250,30700,30700,30700,30700,100
|
|
20241230,132500,781583250,30700,30700,30700,30700,3
|
|
20241230,132400,781491150,30800,30800,30800,30800,6
|
|
20241230,132300,781306350,30800,30800,30800,30800,0
|
|
20241230,132200,781306350,30800,30750,30800,30700,163
|
|
20241230,132100,776293750,30800,30800,30800,30800,0
|
|
20241230,132000,776293750,30800,30800,30800,30800,7
|
|
20241230,131900,776078150,30800,30850,30850,30800,82
|
|
20241230,131800,773551800,30850,30850,30850,30850,0
|
|
20241230,131700,773551800,30850,30750,30850,30700,282
|
|
20241230,131600,764885200,30750,30750,30750,30750,1
|
|
20241230,131500,764854450,30850,30850,30850,30800,82
|
|
20241230,131400,762328050,30900,30850,30900,30800,289
|
|
20241230,131300,753408300,30800,30800,30800,30800,0
|
|
20241230,131200,753408300,30800,30800,30800,30800,6
|
|
20241230,131100,753223500,30900,30850,30900,30850,32
|
|
20241230,131000,752235200,30850,30850,30850,30850,35
|
|
20241230,130900,751155450,30850,30850,30850,30850,13
|
|
20241230,130800,750754400,30850,30850,30850,30850,10
|
|
20241230,130700,750445900,30900,30900,30900,30900,45
|
|
20241230,130600,749055400,30900,30900,30900,30900,7
|
|
20241230,130500,748839100,30850,30850,30850,30850,16
|
|
20241230,130400,748345500,30850,30850,30850,30850,96
|
|
20241230,130300,745383900,30800,30800,30800,30800,0
|
|
20241230,130200,745383900,30800,30800,30800,30800,41
|
|
20241230,130100,744121100,30800,30800,30800,30800,28
|
|
20241230,130000,743258700,30800,30800,30800,30800,1
|
|
20241230,125900,743227900,30750,30800,30800,30750,62
|
|
20241230,125800,741319300,30800,30750,30800,30750,18
|
|
20241230,125700,740765550,30800,30700,30800,30700,8
|
|
20241230,125600,740519250,30800,30800,30800,30800,0
|
|
20241230,125500,740519250,30800,30800,30800,30800,88
|
|
20241230,125400,737808850,30800,30800,30800,30800,0
|
|
20241230,125300,737808850,30800,30800,30800,30800,30
|
|
20241230,125200,736884850,30800,30800,30800,30800,29
|
|
20241230,125100,735991650,30800,30800,30800,30800,37
|
|
20241230,125000,734852050,30800,30750,30800,30700,75
|
|
20241230,124900,732547700,30750,30750,30750,30750,157
|
|
20241230,124800,727719950,30750,30700,30750,30700,129
|
|
20241230,124700,723756750,30700,30700,30700,30700,0
|
|
20241230,124600,723756750,30700,30700,30700,30700,0
|
|
20241230,124500,723756750,30700,30700,30700,30700,0
|
|
20241230,124400,723756750,30700,30650,30750,30650,805
|
|
20241230,124300,699076350,30650,30650,30650,30650,0
|
|
20241230,124200,699076350,30650,30650,30650,30650,0
|
|
20241230,124100,699076350,30650,30650,30650,30650,0
|
|
20241230,124000,699076350,30650,30650,30650,30600,340
|
|
20241230,123900,688655900,30650,30650,30650,30650,6
|
|
20241230,123800,688472000,30600,30600,30600,30600,0
|
|
20241230,123700,688472000,30600,30600,30600,30600,0
|
|
20241230,123600,688472000,30600,30600,30600,30600,0
|
|
20241230,123500,688472000,30600,30650,30650,30600,14
|
|
20241230,123400,688043250,30650,30650,30650,30650,0
|
|
20241230,123300,688043250,30650,30650,30650,30650,0
|
|
20241230,123200,688043250,30650,30650,30650,30650,0
|
|
20241230,123100,688043250,30650,30650,30650,30650,1
|
|
20241230,123000,688012600,30650,30600,30650,30600,46
|
|
20241230,122900,686604450,30650,30650,30650,30650,0
|
|
20241230,122800,686604450,30650,30650,30650,30650,0
|
|
20241230,122700,686604450,30650,30650,30650,30650,0
|
|
20241230,122600,686604450,30650,30650,30650,30650,6
|
|
20241230,122500,686420550,30600,30600,30600,30600,0
|
|
20241230,122400,686420550,30600,30600,30600,30600,0
|
|
20241230,122300,686420550,30600,30600,30600,30600,0
|
|
20241230,122200,686420550,30600,30600,30600,30600,0
|
|
20241230,122100,686420550,30600,30600,30650,30600,11
|
|
20241230,122000,686083750,30600,30600,30600,30550,67
|
|
20241230,121900,684035800,30600,30600,30600,30600,0
|
|
20241230,121800,684035800,30600,30600,30600,30600,0
|
|
20241230,121700,684035800,30600,30650,30650,30600,9
|
|
20241230,121600,683760100,30650,30600,30650,30500,239
|
|
20241230,121500,676446900,30600,30550,30600,30550,37
|
|
20241230,121400,675316350,30600,30600,30600,30600,0
|
|
20241230,121300,675316350,30600,30550,30600,30550,83
|
|
20241230,121200,672780400,30600,30550,30600,30550,85
|
|
20241230,121100,670183050,30600,30600,30600,30600,0
|
|
20241230,121000,670183050,30600,30600,30600,30600,0
|
|
20241230,120900,670183050,30600,30600,30600,30550,229
|
|
20241230,120800,663176150,30600,30500,30600,30450,126
|
|
20241230,120700,659332800,30550,30550,30550,30550,2
|
|
20241230,120600,659271700,30550,30550,30550,30550,5
|
|
20241230,120500,659118950,30600,30600,30600,30600,0
|
|
20241230,120400,659118950,30600,30600,30600,30600,6
|
|
20241230,120300,658935350,30600,30600,30600,30600,0
|
|
20241230,120200,658935350,30600,30600,30600,30600,0
|
|
20241230,120100,658935350,30600,30550,30600,30550,56
|
|
20241230,120000,657224250,30600,30600,30600,30600,5
|
|
20241230,115900,657071250,30600,30400,30600,30400,18
|
|
20241230,115800,656521700,30550,30500,30600,30500,52
|
|
20241230,115700,654933750,30500,30400,30550,30400,30
|
|
20241230,115600,654017950,30550,30550,30550,30400,9
|
|
20241230,115500,653743400,30550,30600,30600,30400,55
|
|
20241230,115400,652067400,30550,30500,30550,30500,7
|
|
20241230,115300,651853750,30600,30550,30600,30500,5
|
|
20241230,115200,651701000,30500,30500,30500,30500,7
|
|
20241230,115100,651487500,30550,30550,30550,30500,5
|
|
20241230,115000,651334850,30550,30500,30600,30500,16
|
|
20241230,114900,650846050,30500,30500,30500,30500,4
|
|
20241230,114800,650724050,30550,30500,30550,30500,13
|
|
20241230,114700,650327200,30500,30500,30500,30500,4
|
|
20241230,114600,650205200,30500,30550,30600,30500,19
|
|
20241230,114500,649624650,30500,30500,30500,30500,8
|
|
20241230,114400,649380650,30500,30500,30500,30500,7
|
|
20241230,114300,649167150,30500,30500,30500,30500,2
|
|
20241230,114200,649106150,30600,30500,30600,30500,9
|
|
20241230,114100,648831400,30550,30450,30550,30450,16
|
|
20241230,114000,648343250,30450,30450,30450,30450,5
|
|
20241230,113900,648191000,30450,30500,30500,30450,15
|
|
20241230,113800,647733900,30450,30450,30450,30450,3
|
|
20241230,113700,647642550,30400,30500,30500,30400,18
|
|
20241230,113600,647094050,30400,30550,30550,30400,96
|
|
20241230,113500,644166500,30550,30500,30550,30500,13
|
|
20241230,113400,643769550,30500,30500,30500,30500,8
|
|
20241230,113300,643525550,30550,30550,30550,30500,6
|
|
20241230,113200,643342350,30500,30550,30550,30500,20
|
|
20241230,113100,642731600,30550,30550,30550,30500,16
|
|
20241230,113000,642243200,30550,30550,30550,30500,7
|
|
20241230,112900,642029450,30500,30550,30600,30500,835
|
|
20241230,112800,616518150,30550,30400,30550,30400,144
|
|
20241230,112700,612126900,30400,30400,30400,30400,4
|
|
20241230,112600,612005300,30400,30400,30400,30400,5
|
|
20241230,112500,611853300,30400,30400,30400,30400,7
|
|
20241230,112400,611640500,30400,30400,30400,30400,5
|
|
20241230,112300,611488500,30400,30350,30400,30350,3
|
|
20241230,112200,611397400,30350,30400,30400,30350,6
|
|
20241230,112100,611215200,30350,30400,30450,30350,8
|
|
20241230,112000,610972200,30500,30400,30500,30400,6
|
|
20241230,111900,610789350,30400,30400,30400,30400,7
|
|
20241230,111800,610576550,30350,30350,30350,30350,6
|
|
20241230,111700,610394450,30350,30350,30350,30350,4
|
|
20241230,111600,610273050,30350,30400,30400,30350,4
|
|
20241230,111500,610151550,30350,30400,30450,30350,34
|
|
20241230,111400,609119200,30450,30350,30450,30350,17
|
|
20241230,111300,608602450,30400,30350,30400,30350,7
|
|
20241230,111200,608389900,30400,30400,30400,30400,2
|
|
20241230,111100,608329100,30350,30350,30400,30350,6
|
|
20241230,111000,608146950,30450,30350,30500,30350,15
|
|
20241230,110900,607690500,30400,30400,30400,30400,1
|
|
20241230,110800,607660100,30350,30400,30450,30350,14
|
|
20241230,110700,607234300,30450,30400,30500,30400,10
|
|
20241230,110600,606929850,30400,30400,30400,30400,5
|
|
20241230,110500,606777850,30400,30350,30400,30350,7
|
|
20241230,110400,606565150,30350,30400,30400,30350,54
|
|
20241230,110300,604926200,30350,30400,30400,30350,5
|
|
20241230,110200,604774300,30400,30400,30400,30400,5
|
|
20241230,110100,604622300,30400,30400,30400,30400,6
|
|
20241230,110000,604439900,30400,30350,30400,30350,7
|
|
20241230,105900,604227400,30400,30450,30450,30400,33
|
|
20241230,105800,603224150,30450,30500,30500,30450,58
|
|
20241230,105700,601458000,30450,30400,30450,30400,8
|
|
20241230,105600,601214700,30500,30400,30550,30400,65
|
|
20241230,105500,599231800,30500,30400,30500,30400,4
|
|
20241230,105400,599110000,30550,30400,30550,30400,10
|
|
20241230,105300,598805350,30450,30500,30500,30450,20
|
|
20241230,105200,598195600,30500,30500,30550,30500,12
|
|
20241230,105100,597829250,30500,30400,30550,30400,199
|
|
20241230,105000,591769100,30500,30500,30500,30400,8
|
|
20241230,104900,591525700,30500,30450,30550,30400,9
|
|
20241230,104800,591251200,30450,30500,30500,30450,5
|
|
20241230,104700,591098900,30450,30450,30500,30400,10
|
|
20241230,104600,590794150,30450,30400,30450,30400,5
|
|
20241230,104500,590642100,30400,30450,30450,30400,7
|
|
20241230,104400,590429250,30450,30450,30450,30450,4
|
|
20241230,104300,590307450,30450,30450,30450,30400,5
|
|
20241230,104200,590155300,30350,30400,30400,30350,8
|
|
20241230,104100,589912400,30400,30400,30400,30400,60
|
|
20241230,104000,588088400,30400,30450,30450,30400,8
|
|
20241230,103900,587845000,30450,30450,30450,30450,5
|
|
20241230,103800,587692750,30450,30450,30450,30400,4
|
|
20241230,103700,587571050,30400,30500,30500,30400,5
|
|
20241230,103600,587418850,30450,30500,30550,30450,49
|
|
20241230,103500,585924200,30450,30500,30500,30450,5
|
|
20241230,103400,585771850,30550,30400,30550,30400,37
|
|
20241230,103300,584644400,30400,30500,30500,30400,103
|
|
20241230,103200,581507400,30500,30500,30500,30500,6
|
|
20241230,103100,581324400,30500,30500,30500,30500,5
|
|
20241230,103000,581171900,30600,30550,30600,30500,218
|
|
20241230,102900,574511250,30500,30450,30550,30450,141
|
|
20241230,102800,570217100,30450,30500,30500,30450,6
|
|
20241230,102700,570034350,30450,30450,30600,30450,104
|
|
20241230,102600,566865750,30450,30500,30600,30450,286
|
|
20241230,102500,558138350,30500,30600,30600,30500,15
|
|
20241230,102400,557679800,30550,30500,30550,30500,6
|
|
20241230,102300,557496700,30550,30550,30550,30500,19
|
|
20241230,102200,556916350,30500,30550,30550,30500,30
|
|
20241230,102100,555999950,30600,30600,30600,30600,0
|
|
20241230,102000,555999950,30600,30550,30600,30550,22
|
|
20241230,101900,555327100,30600,30550,30600,30550,6
|
|
20241230,101800,555143600,30600,30500,30600,30500,3
|
|
20241230,101700,555051950,30500,30450,30600,30450,14
|
|
20241230,101600,554624550,30650,30700,30700,30650,8
|
|
20241230,101500,554379050,30550,30550,30550,30550,1
|
|
20241230,101400,554348500,30700,30600,30750,30550,18
|
|
20241230,101300,553796150,30600,30700,30750,30300,757
|
|
20241230,101200,530605000,30650,30650,30650,30650,31
|
|
20241230,101100,529654850,30650,30600,30700,30600,236
|
|
20241230,101000,522424000,30600,30550,30600,30550,77
|
|
20241230,100900,520071050,30500,30550,30550,30500,17
|
|
20241230,100800,519551750,30500,30500,30500,30500,3
|
|
20241230,100700,519460250,30500,30550,30600,30500,115
|
|
20241230,100600,515946000,30450,30450,30450,30450,0
|
|
20241230,100500,515946000,30450,30450,30550,30450,382
|
|
20241230,100400,504307400,30450,30500,30500,30450,169
|
|
20241230,100300,499160550,30500,30500,30500,30500,30
|
|
20241230,100200,498245550,30450,30550,30550,30450,15
|
|
20241230,100100,497787550,30550,30500,30550,30500,79
|
|
20241230,100000,495374150,30550,30500,30550,30350,47
|
|
20241230,095900,493939150,30500,30400,30500,30400,425
|
|
20241230,095800,480994250,30450,30450,30500,30400,39
|
|
20241230,095700,479806400,30450,30400,30500,30300,119
|
|
20241230,095600,476179800,30450,30450,30450,30450,2
|
|
20241230,095500,476118900,30450,30400,30450,30400,208
|
|
20241230,095400,469789950,30400,30450,30450,30400,29
|
|
20241230,095300,468907650,30400,30300,30400,30300,303
|
|
20241230,095200,459714000,30300,30300,30300,30250,118
|
|
20241230,095100,456143700,30350,30350,30350,30200,16
|
|
20241230,095000,455658400,30350,30300,30350,30300,245
|
|
20241230,094900,448222700,30350,30350,30350,30350,22
|
|
20241230,094800,447555000,30350,30250,30350,30150,555
|
|
20241230,094700,430738350,30300,30300,30300,30300,6
|
|
20241230,094600,430556550,30150,30150,30150,30150,0
|
|
20241230,094500,430556550,30150,30300,30300,30150,27
|
|
20241230,094400,429739100,30300,30200,30300,30200,219
|
|
20241230,094300,423111150,30200,30100,30200,30100,203
|
|
20241230,094200,416995900,30200,30200,30200,30200,30
|
|
20241230,094100,416089900,30150,30150,30150,30150,10
|
|
20241230,094000,415788400,30150,30050,30250,30050,137
|
|
20241230,093900,411650850,30050,30250,30250,30050,14
|
|
20241230,093800,411228150,30200,30150,30200,30150,100
|
|
20241230,093700,408208250,30200,30100,30200,30100,647
|
|
20241230,093600,388729550,30100,30050,30100,30050,100
|
|
20241230,093500,385724200,30100,30050,30100,30050,134
|
|
20241230,093400,381697150,30000,30000,30000,30000,12
|
|
20241230,093300,381337150,30000,30000,30000,30000,454
|
|
20241230,093200,367717150,30000,29900,30000,29850,136
|
|
20241230,093100,363646700,29900,29900,29900,29900,106
|
|
20241230,093000,360477300,29900,29900,29900,29900,1
|
|
20241230,092900,360447400,29850,29900,29900,29850,4
|
|
20241230,092800,360327850,29900,29850,29900,29850,13
|
|
20241230,092700,359939700,29850,29850,29850,29850,54
|
|
20241230,092600,358327800,29850,29800,29850,29800,93
|
|
20241230,092500,355554450,29750,29750,29750,29750,57
|
|
20241230,092400,353858700,29750,29750,29750,29750,3
|
|
20241230,092300,353769450,29700,29600,29700,29600,492
|
|
20241230,092200,339173700,29700,29550,29700,29550,70
|
|
20241230,092100,337103250,29600,29600,29600,29600,86
|
|
20241230,092000,334557650,29750,29750,29750,29750,50
|
|
20241230,091900,333070150,29750,29600,29750,29600,678
|
|
20241230,091800,312940700,29500,29750,29750,29500,648
|
|
20241230,091700,293794800,29700,29700,29700,29700,89
|
|
20241230,091600,291151500,29700,29700,29700,29700,81
|
|
20241230,091500,288745800,29600,29600,29600,29500,505
|
|
20241230,091400,273801400,29500,29500,29500,29500,131
|
|
20241230,091300,269936900,29500,29600,29600,29500,497
|
|
20241230,091200,255263150,29600,29650,29650,29550,771
|
|
20241230,091100,232479000,29650,29600,29650,29550,265
|
|
20241230,091000,224647400,29550,29700,29700,29550,587
|
|
20241230,090900,207244500,29650,29650,29650,29600,241
|
|
20241230,090800,200104600,29650,29450,29650,29400,271
|
|
20241230,090700,192090800,29350,29400,29550,29300,393
|
|
20241230,090600,180518550,29300,29400,29400,29300,133
|
|
20241230,090500,176620450,29400,29650,29650,29300,896
|
|
20241230,090400,150293500,29450,29500,29650,29450,185
|
|
20241230,090300,144835500,29500,29450,29500,29450,74
|
|
20241230,090200,142652700,29500,29500,29700,29350,862
|
|
20241230,090100,117296900,29700,29750,29750,29400,2906
|
|
20241230,090000,31144300,29800,29900,30100,29800,1021
|