577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,183400,1498507300,20300,20300,20300,20300,7462
|
|
20241224,183300,1498507300,20300,20300,20300,20300,0
|
|
20241224,183200,1498507300,20300,20300,20300,20300,0
|
|
20241224,183100,1498507300,20300,20300,20300,20300,0
|
|
20241224,183000,1498507300,20300,20300,20300,20300,0
|
|
20241224,182900,1498507300,20300,20300,20300,20300,0
|
|
20241224,182800,1498507300,20300,20300,20300,20300,0
|
|
20241224,182700,1498507300,20300,20300,20300,20300,0
|
|
20241224,182600,1498507300,20300,20300,20300,20300,0
|
|
20241224,182500,1498507300,20300,20300,20300,20300,0
|
|
20241224,182400,1498507300,20300,20300,20300,20300,0
|
|
20241224,182300,1498507300,20300,20300,20300,20300,0
|
|
20241224,182200,1498507300,20300,20300,20300,20300,0
|
|
20241224,182100,1498507300,20300,20300,20300,20300,0
|
|
20241224,182000,1498507300,20300,20300,20300,20300,0
|
|
20241224,181900,1498507300,20300,20300,20300,20300,0
|
|
20241224,181800,1498507300,20300,20300,20300,20300,0
|
|
20241224,181700,1498507300,20300,20300,20300,20300,0
|
|
20241224,181600,1498507300,20300,20300,20300,20300,0
|
|
20241224,181500,1498507300,20300,20300,20300,20300,0
|
|
20241224,181400,1498507300,20300,20300,20300,20300,0
|
|
20241224,181300,1498507300,20300,20300,20300,20300,0
|
|
20241224,181200,1498507300,20300,20300,20300,20300,0
|
|
20241224,181100,1498507300,20300,20300,20300,20300,0
|
|
20241224,181000,1498507300,20300,20300,20300,20300,0
|
|
20241224,180900,1498507300,20300,20300,20300,20300,0
|
|
20241224,180800,1498507300,20300,20300,20300,20300,0
|
|
20241224,180700,1498507300,20300,20300,20300,20300,0
|
|
20241224,180600,1498507300,20300,20300,20300,20300,0
|
|
20241224,180500,1498507300,20300,20300,20300,20300,0
|
|
20241224,180400,1498507300,20300,20300,20300,20300,7462
|
|
20241224,180300,1498507300,20300,20300,20300,20300,0
|
|
20241224,180200,1498507300,20300,20300,20300,20300,0
|
|
20241224,180100,1498507300,20300,20300,20300,20300,0
|
|
20241224,180000,1498507300,20300,20300,20300,20300,0
|
|
20241224,175900,1498507300,20300,20300,20300,20300,0
|
|
20241224,175800,1498507300,20300,20300,20300,20300,0
|
|
20241224,175700,1498507300,20300,20300,20300,20300,0
|
|
20241224,175600,1498507300,20300,20300,20300,20300,0
|
|
20241224,175500,1498507300,20300,20300,20300,20300,0
|
|
20241224,175400,1498507300,20300,20300,20300,20300,0
|
|
20241224,175300,1498507300,20300,20300,20300,20300,0
|
|
20241224,175200,1498507300,20300,20300,20300,20300,0
|
|
20241224,175100,1498507300,20300,20300,20300,20300,0
|
|
20241224,175000,1498507300,20300,20300,20300,20300,0
|
|
20241224,174900,1498507300,20300,20300,20300,20300,0
|
|
20241224,174800,1498507300,20300,20300,20300,20300,0
|
|
20241224,174700,1498507300,20300,20300,20300,20300,0
|
|
20241224,174600,1498507300,20300,20300,20300,20300,0
|
|
20241224,174500,1498507300,20300,20300,20300,20300,0
|
|
20241224,174400,1498507300,20300,20300,20300,20300,0
|
|
20241224,174300,1498507300,20300,20300,20300,20300,0
|
|
20241224,174200,1498507300,20300,20300,20300,20300,0
|
|
20241224,174100,1498507300,20300,20300,20300,20300,0
|
|
20241224,174000,1498507300,20300,20300,20300,20300,0
|
|
20241224,173900,1498507300,20300,20300,20300,20300,0
|
|
20241224,173800,1498507300,20300,20300,20300,20300,0
|
|
20241224,173700,1498507300,20300,20300,20300,20300,0
|
|
20241224,173600,1498507300,20300,20300,20300,20300,0
|
|
20241224,173500,1498507300,20300,20300,20300,20300,0
|
|
20241224,173400,1498507300,20300,20300,20300,20300,7462
|
|
20241224,173300,1498507300,20300,20300,20300,20300,0
|
|
20241224,173200,1498507300,20300,20300,20300,20300,0
|
|
20241224,173100,1498507300,20300,20300,20300,20300,0
|
|
20241224,173000,1498507300,20300,20300,20300,20300,0
|
|
20241224,172900,1498507300,20300,20300,20300,20300,0
|
|
20241224,172800,1498507300,20300,20300,20300,20300,0
|
|
20241224,172700,1498507300,20300,20300,20300,20300,0
|
|
20241224,172600,1498507300,20300,20300,20300,20300,0
|
|
20241224,172500,1498507300,20300,20300,20300,20300,0
|
|
20241224,172400,1498507300,20300,20300,20300,20300,0
|
|
20241224,172300,1498507300,20300,20300,20300,20300,0
|
|
20241224,172200,1498507300,20300,20300,20300,20300,0
|
|
20241224,172100,1498507300,20300,20300,20300,20300,0
|
|
20241224,172000,1498507300,20300,20300,20300,20300,0
|
|
20241224,171900,1498507300,20300,20300,20300,20300,0
|
|
20241224,171800,1498507300,20300,20300,20300,20300,0
|
|
20241224,171700,1498507300,20300,20300,20300,20300,0
|
|
20241224,171600,1498507300,20300,20300,20300,20300,0
|
|
20241224,171500,1498507300,20300,20300,20300,20300,0
|
|
20241224,171400,1498507300,20300,20300,20300,20300,0
|
|
20241224,171300,1498507300,20300,20300,20300,20300,0
|
|
20241224,171200,1498507300,20300,20300,20300,20300,0
|
|
20241224,171100,1498507300,20300,20300,20300,20300,0
|
|
20241224,171000,1498507300,20300,20300,20300,20300,0
|
|
20241224,170900,1498507300,20300,20300,20300,20300,0
|
|
20241224,170800,1498507300,20300,20300,20300,20300,0
|
|
20241224,170700,1498507300,20300,20300,20300,20300,0
|
|
20241224,170600,1498507300,20300,20300,20300,20300,0
|
|
20241224,170500,1498507300,20300,20300,20300,20300,0
|
|
20241224,170400,1498507300,20300,20300,20300,20300,7462
|
|
20241224,170300,1498507300,20300,20300,20300,20300,0
|
|
20241224,170200,1498507300,20300,20300,20300,20300,0
|
|
20241224,170100,1498507300,20300,20300,20300,20300,0
|
|
20241224,170000,1498507300,20300,20300,20300,20300,0
|
|
20241224,165900,1498507300,20300,20300,20300,20300,0
|
|
20241224,165800,1498507300,20300,20300,20300,20300,0
|
|
20241224,165700,1498507300,20300,20300,20300,20300,0
|
|
20241224,165600,1498507300,20300,20300,20300,20300,0
|
|
20241224,165500,1498507300,20300,20300,20300,20300,0
|
|
20241224,165400,1498507300,20300,20300,20300,20300,0
|
|
20241224,165300,1498507300,20300,20300,20300,20300,0
|
|
20241224,165200,1498507300,20300,20300,20300,20300,0
|
|
20241224,165100,1498507300,20300,20300,20300,20300,0
|
|
20241224,165000,1498507300,20300,20300,20300,20300,0
|
|
20241224,164900,1498507300,20300,20300,20300,20300,0
|
|
20241224,164800,1498507300,20300,20300,20300,20300,0
|
|
20241224,164700,1498507300,20300,20300,20300,20300,0
|
|
20241224,164600,1498507300,20300,20300,20300,20300,0
|
|
20241224,164500,1498507300,20300,20300,20300,20300,0
|
|
20241224,164400,1498507300,20300,20300,20300,20300,0
|
|
20241224,164300,1498507300,20300,20300,20300,20300,0
|
|
20241224,164200,1498507300,20300,20300,20300,20300,0
|
|
20241224,164100,1498507300,20300,20300,20300,20300,0
|
|
20241224,164000,1498507300,20300,20300,20300,20300,0
|
|
20241224,163900,1498507300,20300,20300,20300,20300,0
|
|
20241224,163800,1498507300,20300,20300,20300,20300,0
|
|
20241224,163700,1498507300,20300,20300,20300,20300,0
|
|
20241224,163600,1498507300,20300,20300,20300,20300,0
|
|
20241224,163500,1498507300,20300,20300,20300,20300,0
|
|
20241224,163400,1498507300,20300,20300,20300,20300,7462
|
|
20241224,163300,1498507300,20300,20300,20300,20300,0
|
|
20241224,163200,1498507300,20300,20300,20300,20300,0
|
|
20241224,163100,1498507300,20300,20300,20300,20300,0
|
|
20241224,163000,1498507300,20300,20300,20300,20300,0
|
|
20241224,162900,1498507300,20300,20300,20300,20300,0
|
|
20241224,162800,1498507300,20300,20300,20300,20300,0
|
|
20241224,162700,1498507300,20300,20300,20300,20300,0
|
|
20241224,162600,1498507300,20300,20300,20300,20300,0
|
|
20241224,162500,1498507300,20300,20300,20300,20300,0
|
|
20241224,162400,1498507300,20300,20300,20300,20300,0
|
|
20241224,162300,1498507300,20300,20300,20300,20300,0
|
|
20241224,162200,1498507300,20300,20300,20300,20300,0
|
|
20241224,162100,1498507300,20300,20300,20300,20300,0
|
|
20241224,162000,1498507300,20300,20300,20300,20300,0
|
|
20241224,161900,1498507300,20300,20300,20300,20300,0
|
|
20241224,161800,1498507300,20300,20300,20300,20300,0
|
|
20241224,161700,1498507300,20300,20300,20300,20300,0
|
|
20241224,161600,1498507300,20300,20300,20300,20300,0
|
|
20241224,161500,1498507300,20300,20300,20300,20300,0
|
|
20241224,161400,1498507300,20300,20300,20300,20300,0
|
|
20241224,161300,1498507300,20300,20300,20300,20300,0
|
|
20241224,161200,1498507300,20300,20300,20300,20300,0
|
|
20241224,161100,1498507300,20300,20300,20300,20300,0
|
|
20241224,161000,1498507300,20300,20300,20300,20300,0
|
|
20241224,160900,1498507300,20300,20300,20300,20300,0
|
|
20241224,160800,1498507300,20300,20300,20300,20300,0
|
|
20241224,160700,1498507300,20300,20300,20300,20300,0
|
|
20241224,160600,1498507300,20300,20300,20300,20300,0
|
|
20241224,160500,1498507300,20300,20300,20300,20300,0
|
|
20241224,160400,1498507300,20300,20300,20300,20300,7462
|
|
20241224,160300,1498507300,20300,20300,20300,20300,0
|
|
20241224,160200,1498507300,20300,20300,20300,20300,0
|
|
20241224,160100,1498507300,20300,20300,20300,20300,0
|
|
20241224,160000,1498507300,20300,20300,20300,20300,0
|
|
20241224,155900,1498507300,20300,20300,20300,20300,0
|
|
20241224,155800,1498507300,20300,20300,20300,20300,0
|
|
20241224,155700,1498507300,20300,20300,20300,20300,0
|
|
20241224,155600,1498507300,20300,20300,20300,20300,0
|
|
20241224,155500,1498507300,20300,20300,20300,20300,0
|
|
20241224,155400,1498507300,20300,20300,20300,20300,0
|
|
20241224,155300,1498507300,20300,20300,20300,20300,0
|
|
20241224,155200,1498507300,20300,20300,20300,20300,0
|
|
20241224,155100,1498507300,20300,20300,20300,20300,0
|
|
20241224,155000,1498507300,20300,20300,20300,20300,0
|
|
20241224,154900,1498507300,20300,20300,20300,20300,0
|
|
20241224,154800,1498507300,20300,20300,20300,20300,0
|
|
20241224,154700,1498507300,20300,20300,20300,20300,0
|
|
20241224,154600,1498507300,20300,20300,20300,20300,0
|
|
20241224,154500,1498507300,20300,20300,20300,20300,0
|
|
20241224,154400,1498507300,20300,20300,20300,20300,0
|
|
20241224,154300,1498507300,20300,20300,20300,20300,0
|
|
20241224,154200,1498507300,20300,20300,20300,20300,0
|
|
20241224,154100,1498507300,20300,20300,20300,20300,0
|
|
20241224,154000,1498507300,20300,20300,20300,20300,0
|
|
20241224,153900,1498507300,20300,20300,20300,20300,0
|
|
20241224,153800,1498507300,20300,20300,20300,20300,0
|
|
20241224,153700,1498507300,20300,20300,20300,20300,0
|
|
20241224,153600,1498507300,20300,20300,20300,20300,0
|
|
20241224,153500,1498507300,20300,20300,20300,20300,0
|
|
20241224,153400,1498507300,20300,20300,20300,20300,7462
|
|
20241224,153300,1498507300,20300,20300,20300,20300,0
|
|
20241224,153200,1498507300,20300,20300,20300,20300,0
|
|
20241224,153100,1498507300,20300,20300,20300,20300,0
|
|
20241224,153000,1498507300,20300,20300,20300,20300,7462
|
|
20241224,152900,1347028700,20350,20350,20350,20350,0
|
|
20241224,152800,1347028700,20350,20350,20350,20350,0
|
|
20241224,152700,1347028700,20350,20350,20350,20350,0
|
|
20241224,152600,1347028700,20350,20350,20350,20350,0
|
|
20241224,152500,1347028700,20350,20350,20350,20350,0
|
|
20241224,152400,1347028700,20350,20350,20350,20350,0
|
|
20241224,152300,1347028700,20350,20350,20350,20350,0
|
|
20241224,152200,1347028700,20350,20350,20350,20350,0
|
|
20241224,152100,1347028700,20350,20350,20350,20350,0
|
|
20241224,152000,1347028700,20350,20350,20350,20350,0
|
|
20241224,151900,1347028700,20350,20350,20350,20350,433
|
|
20241224,151800,1338217150,20350,20350,20350,20350,45
|
|
20241224,151700,1337301400,20350,20350,20400,20350,146
|
|
20241224,151600,1334330150,20400,20350,20400,20350,246
|
|
20241224,151500,1329323150,20400,20350,20400,20350,120
|
|
20241224,151400,1326876050,20400,20350,20400,20350,83
|
|
20241224,151300,1325184300,20400,20400,20400,20350,184
|
|
20241224,151200,1321437200,20350,20350,20400,20350,35
|
|
20241224,151100,1320724850,20350,20400,20400,20300,128
|
|
20241224,151000,1318120200,20350,20350,20400,20300,469
|
|
20241224,150900,1308574750,20350,20400,20400,20350,1137
|
|
20241224,150800,1285433800,20350,20350,20400,20350,83
|
|
20241224,150700,1283744250,20350,20350,20450,20300,195
|
|
20241224,150600,1279772700,20350,20300,20350,20300,1651
|
|
20241224,150500,1246179750,20300,20300,20350,20300,250
|
|
20241224,150400,1241102050,20300,20300,20350,20300,106
|
|
20241224,150300,1238949850,20300,20300,20350,20300,615
|
|
20241224,150200,1226439750,20300,20350,20450,20300,907
|
|
20241224,150100,1207978350,20350,20400,20450,20350,23
|
|
20241224,150000,1207510150,20350,20350,20400,20350,66
|
|
20241224,145900,1206164150,20350,20350,20400,20350,91
|
|
20241224,145800,1204312150,20400,20400,20450,20350,89
|
|
20241224,145700,1202497050,20400,20400,20450,20400,45
|
|
20241224,145600,1201578950,20400,20350,20450,20350,138
|
|
20241224,145500,1198763750,20350,20350,20400,20350,77
|
|
20241224,145400,1197196700,20350,20400,20450,20350,187
|
|
20241224,145300,1193386000,20350,20400,20450,20350,39
|
|
20241224,145200,1192591850,20350,20350,20450,20350,163
|
|
20241224,145100,1189266000,20400,20350,20400,20300,124
|
|
20241224,145000,1186742850,20350,20300,20350,20300,573
|
|
20241224,144900,1175089750,20300,20300,20350,20300,120
|
|
20241224,144800,1172649350,20350,20350,20450,20300,218
|
|
20241224,144700,1168213500,20300,20300,20450,20300,384
|
|
20241224,144600,1160405350,20300,20400,20400,20300,1902
|
|
20241224,144500,1121698500,20450,20350,20450,20350,127
|
|
20241224,144400,1119108200,20350,20350,20400,20350,58
|
|
20241224,144300,1117927800,20400,20400,20400,20350,332
|
|
20241224,144200,1111167500,20450,20450,20450,20400,79
|
|
20241224,144100,1109555700,20400,20400,20450,20400,153
|
|
20241224,144000,1106431800,20400,20400,20450,20400,26
|
|
20241224,143900,1105901300,20450,20450,20450,20400,171
|
|
20241224,143800,1102410100,20400,20450,20500,20400,689
|
|
20241224,143700,1088320200,20450,20400,20450,20400,52
|
|
20241224,143600,1087259250,20400,20400,20450,20400,83
|
|
20241224,143500,1085563350,20450,20400,20450,20400,118
|
|
20241224,143400,1083156050,20400,20400,20450,20400,82
|
|
20241224,143300,1081480550,20400,20400,20450,20400,58
|
|
20241224,143200,1080297250,20450,20400,20450,20400,168
|
|
20241224,143100,1076867350,20400,20400,20450,20400,31
|
|
20241224,143000,1076234850,20400,20400,20450,20350,1508
|
|
20241224,142900,1045469600,20400,20400,20450,20350,1372
|
|
20241224,142800,1017480850,20450,20400,20450,20400,184
|
|
20241224,142700,1013724400,20450,20450,20450,20400,18
|
|
20241224,142600,1013357050,20450,20450,20450,20400,347
|
|
20241224,142500,1006263250,20450,20450,20450,20400,100
|
|
20241224,142400,1004220500,20450,20450,20450,20400,118
|
|
20241224,142300,1001813000,20400,20450,20450,20400,124
|
|
20241224,142200,999280700,20400,20450,20450,20400,17
|
|
20241224,142100,998933700,20450,20450,20450,20400,78
|
|
20241224,142000,997339750,20400,20400,20450,20400,134
|
|
20241224,141900,994605100,20400,20400,20450,20400,115
|
|
20241224,141800,992256400,20450,20400,20450,20400,14
|
|
20241224,141700,991970700,20450,20400,20450,20400,180
|
|
20241224,141600,988295850,20450,20450,20450,20400,53
|
|
20241224,141500,987214300,20450,20450,20450,20400,327
|
|
20241224,141400,980528450,20450,20450,20450,20400,79
|
|
20241224,141300,978914000,20400,20400,20450,20400,120
|
|
20241224,141200,976465850,20450,20450,20450,20400,412
|
|
20241224,141100,968043000,20400,20450,20450,20400,38
|
|
20241224,141000,967266650,20450,20450,20500,20450,81
|
|
20241224,140900,965607550,20450,20450,20500,20450,118
|
|
20241224,140800,963194350,20450,20450,20500,20450,119
|
|
20241224,140700,960758050,20450,20450,20550,20450,7
|
|
20241224,140600,960614750,20450,20500,20500,20400,79
|
|
20241224,140500,958995900,20400,20450,20500,20400,390
|
|
20241224,140400,951019950,20450,20500,20500,20450,98
|
|
20241224,140300,949012200,20450,20500,20500,20450,17
|
|
20241224,140200,948664400,20450,20400,20500,20400,187
|
|
20241224,140100,944842350,20450,20450,20500,20450,57
|
|
20241224,140000,943676600,20400,20450,20500,20400,20
|
|
20241224,135900,943267600,20500,20400,20500,20400,115
|
|
20241224,135800,940916500,20400,20450,20500,20400,78
|
|
20241224,135700,939321750,20500,20450,20500,20450,67
|
|
20241224,135600,937948900,20450,20450,20500,20450,17
|
|
20241224,135500,937601150,20500,20400,20550,20400,81
|
|
20241224,135400,935938950,20400,20500,20500,20400,174
|
|
20241224,135300,932381700,20500,20450,20500,20450,69
|
|
20241224,135200,930968050,20400,20550,20550,20400,398
|
|
20241224,135100,922828800,20450,20450,20500,20450,111
|
|
20241224,135000,920556150,20450,20550,20550,20450,110
|
|
20241224,134900,918306200,20500,20450,20500,20450,89
|
|
20241224,134800,916482900,20500,20500,20550,20450,164
|
|
20241224,134700,913120900,20500,20450,20500,20450,159
|
|
20241224,134600,909869250,20500,20500,20500,20450,57
|
|
20241224,134500,908700850,20500,20550,20550,20450,15
|
|
20241224,134400,908393950,20500,20450,20550,20450,166
|
|
20241224,134300,904991500,20450,20500,20550,20450,59
|
|
20241224,134200,903784100,20550,20500,20550,20500,67
|
|
20241224,134100,902407900,20500,20550,20550,20500,27
|
|
20241224,134000,901853750,20550,20450,20550,20450,53
|
|
20241224,133900,900769100,20500,20600,20600,20500,111
|
|
20241224,133800,898493500,20550,20550,20550,20500,69
|
|
20241224,133700,897076250,20500,20550,20600,20500,102
|
|
20241224,133600,894980850,20550,20500,20550,20500,50
|
|
20241224,133500,893955750,20550,20550,20550,20500,164
|
|
20241224,133400,890591000,20550,20500,20550,20500,25
|
|
20241224,133300,890078350,20550,20500,20550,20500,102
|
|
20241224,133200,887984650,20550,20500,20550,20500,113
|
|
20241224,133100,885668050,20600,20500,20600,20500,93
|
|
20241224,133000,883755000,20500,20600,20600,20500,16
|
|
20241224,132900,883426800,20550,20500,20550,20500,105
|
|
20241224,132800,881271500,20550,20600,20600,20500,126
|
|
20241224,132700,878688000,20600,20600,20600,20600,54
|
|
20241224,132600,877575600,20600,20550,20600,20500,47
|
|
20241224,132500,876610200,20550,20550,20550,20550,37
|
|
20241224,132400,875849850,20550,20550,20600,20550,113
|
|
20241224,132300,873527600,20550,20550,20550,20550,2
|
|
20241224,132200,873486500,20550,20550,20550,20500,88
|
|
20241224,132100,871679800,20550,20550,20550,20550,3
|
|
20241224,132000,871618150,20550,20550,20600,20550,65
|
|
20241224,131900,870282300,20550,20550,20550,20550,1
|
|
20241224,131800,870261750,20550,20550,20600,20550,58
|
|
20241224,131700,869067200,20550,20550,20600,20500,103
|
|
20241224,131600,866950550,20550,20550,20600,20500,108
|
|
20241224,131500,864728550,20550,20600,20600,20500,4
|
|
20241224,131400,864646350,20600,20600,20600,20500,56
|
|
20241224,131300,863493050,20600,20550,20600,20500,155
|
|
20241224,131200,860312750,20550,20550,20550,20500,3
|
|
20241224,131100,860251150,20550,20500,20550,20500,92
|
|
20241224,131000,858362450,20550,20500,20550,20500,58
|
|
20241224,130900,857173350,20550,20550,20600,20550,54
|
|
20241224,130800,856063600,20550,20550,20550,20500,98
|
|
20241224,130700,854054450,20550,20550,20550,20500,285
|
|
20241224,130600,848209200,20550,20550,20550,20550,22
|
|
20241224,130500,847757100,20550,20550,20600,20500,109
|
|
20241224,130400,845514600,20550,20600,20600,20550,2
|
|
20241224,130300,845473450,20600,20600,20600,20600,53
|
|
20241224,130200,844381650,20600,20550,20600,20550,102
|
|
20241224,130100,842285450,20600,20550,20600,20550,89
|
|
20241224,130000,840453800,20600,20600,20600,20600,57
|
|
20241224,125900,839279600,20600,20600,20600,20600,2
|
|
20241224,125800,839238400,20550,20600,20600,20550,168
|
|
20241224,125700,835782600,20600,20600,20600,20550,46
|
|
20241224,125600,834836700,20600,20550,20600,20550,279
|
|
20241224,125500,829100550,20600,20600,20600,20600,2
|
|
20241224,125400,829059350,20600,20650,20650,20600,112
|
|
20241224,125300,826749450,20600,20600,20650,20600,73
|
|
20241224,125200,825244750,20650,20600,20650,20600,339
|
|
20241224,125100,818258700,20650,20600,20650,20600,114
|
|
20241224,125000,815910200,20600,20600,20650,20600,133
|
|
20241224,124900,813167350,20650,20600,20650,20600,184
|
|
20241224,124800,809376900,20600,20600,20600,20600,4
|
|
20241224,124700,809294500,20600,20600,20650,20550,208
|
|
20241224,124600,805012100,20600,20650,20650,20550,4
|
|
20241224,124500,804929650,20650,20600,20650,20550,73
|
|
20241224,124400,803423100,20650,20600,20650,20600,185
|
|
20241224,124300,799612050,20600,20600,20600,20600,81
|
|
20241224,124200,797943450,20650,20650,20650,20650,2
|
|
20241224,124100,797902150,20650,20600,20650,20600,29
|
|
20241224,124000,797304650,20600,20600,20600,20600,68
|
|
20241224,123900,795903850,20600,20650,20650,20600,55
|
|
20241224,123800,794770750,20650,20650,20650,20650,2
|
|
20241224,123700,794729450,20650,20650,20650,20650,54
|
|
20241224,123600,793614350,20600,20600,20600,20600,150
|
|
20241224,123500,790524350,20650,20650,20650,20600,122
|
|
20241224,123400,788011050,20650,20650,20650,20650,54
|
|
20241224,123300,786895950,20600,20650,20650,20600,3
|
|
20241224,123200,786834050,20650,20600,20650,20600,297
|
|
20241224,123100,780713150,20650,20650,20650,20600,4
|
|
20241224,123000,780630650,20650,20650,20650,20600,154
|
|
20241224,122900,777455550,20600,20650,20650,20600,4
|
|
20241224,122800,777373050,20600,20650,20650,20600,189
|
|
20241224,122700,773476950,20650,20650,20650,20650,68
|
|
20241224,122600,772072750,20650,20650,20650,20650,54
|
|
20241224,122500,770957650,20650,20650,20650,20600,257
|
|
20241224,122400,765662300,20650,20600,20650,20600,378
|
|
20241224,122300,757872250,20600,20600,20650,20600,165
|
|
20241224,122200,754470550,20600,20600,20650,20600,15
|
|
20241224,122100,754161450,20600,20600,20650,20600,229
|
|
20241224,122000,749443950,20600,20650,20650,20600,1005
|
|
20241224,121900,728690800,20650,20600,20650,20600,44
|
|
20241224,121800,727784050,20550,20600,20600,20550,46
|
|
20241224,121700,726838350,20600,20650,20650,20550,163
|
|
20241224,121600,723485500,20650,20550,20650,20550,5
|
|
20241224,121500,723382600,20650,20600,20650,20550,71
|
|
20241224,121400,721917350,20600,20600,20600,20550,260
|
|
20241224,121300,716564550,20650,20600,20650,20600,178
|
|
20241224,121200,712895100,20650,20600,20650,20600,79
|
|
20241224,121100,711264150,20600,20600,20650,20600,72
|
|
20241224,121000,709779650,20650,20600,20650,20600,110
|
|
20241224,120900,707510900,20600,20650,20650,20600,202
|
|
20241224,120800,703344600,20650,20650,20650,20650,1439
|
|
20241224,120700,673629250,20650,20650,20650,20600,38
|
|
20241224,120600,672846300,20600,20600,20600,20550,989
|
|
20241224,120500,652478500,20600,20600,20600,20600,2
|
|
20241224,120400,652437300,20600,20600,20600,20600,54
|
|
20241224,120300,651324900,20550,20600,20600,20550,48
|
|
20241224,120200,650338400,20600,20600,20600,20550,378
|
|
20241224,120100,642556600,20600,20600,20600,20600,2
|
|
20241224,120000,642515400,20600,20600,20600,20550,90
|
|
20241224,115900,640663150,20600,20550,20600,20550,38
|
|
20241224,115800,639882050,20550,20600,20600,20550,83
|
|
20241224,115700,638176350,20600,20550,20600,20550,43
|
|
20241224,115600,637291850,20550,20600,20600,20500,634
|
|
20241224,115500,624293350,20600,20600,20600,20550,57
|
|
20241224,115400,623119250,20550,20600,20600,20550,101
|
|
20241224,115300,621043650,20600,20600,20600,20550,111
|
|
20241224,115200,618759050,20600,20550,20600,20550,51
|
|
20241224,115100,617710950,20600,20500,20600,20500,655
|
|
20241224,115000,604253000,20600,20600,20600,20600,2
|
|
20241224,114900,604211800,20550,20600,20600,20550,70
|
|
20241224,114800,602772450,20600,20550,20600,20550,1077
|
|
20241224,114700,580590050,20550,20600,20650,20550,1048
|
|
20241224,114600,559003550,20600,20550,20600,20550,52
|
|
20241224,114500,557934800,20600,20600,20600,20600,2
|
|
20241224,114400,557893600,20600,20600,20600,20600,70
|
|
20241224,114300,556451600,20600,20550,20600,20500,185
|
|
20241224,114200,552654750,20600,20550,20600,20500,57
|
|
20241224,114100,551485000,20550,20500,20600,20500,9
|
|
20241224,114000,551300000,20600,20600,20600,20550,87
|
|
20241224,113900,549509500,20500,20550,20600,20500,152
|
|
20241224,113800,546390800,20600,20600,20600,20550,132
|
|
20241224,113700,543675500,20600,20550,20600,20550,13
|
|
20241224,113600,543408150,20550,20500,20650,20500,588
|
|
20241224,113500,531303750,20550,20600,20600,20550,87
|
|
20241224,113400,529513350,20600,20500,20600,20450,394
|
|
20241224,113300,521422850,20550,20500,20550,20500,244
|
|
20241224,113200,516410500,20500,20550,20550,20500,65
|
|
20241224,113100,515077950,20500,20500,20550,20500,90
|
|
20241224,113000,513230250,20500,20550,20550,20500,4
|
|
20241224,112900,513148150,20450,20450,20550,20450,63
|
|
20241224,112800,511857100,20450,20450,20500,20450,143
|
|
20241224,112700,508931150,20450,20450,20550,20450,79
|
|
20241224,112600,507308600,20450,20450,20550,20450,11
|
|
20241224,112500,507083450,20500,20500,20550,20450,67
|
|
20241224,112400,505710400,20450,20450,20550,20450,110
|
|
20241224,112300,503460800,20550,20450,20550,20450,79
|
|
20241224,112200,501838450,20550,20450,20550,20450,279
|
|
20241224,112100,496112200,20450,20450,20550,20400,160
|
|
20241224,112000,492840150,20450,20450,20550,20400,111
|
|
20241224,111900,490570100,20400,20450,20450,20400,36
|
|
20241224,111800,489834400,20400,20400,20450,20400,64
|
|
20241224,111700,488526100,20450,20550,20550,20400,23
|
|
20241224,111600,488055700,20550,20450,20550,20450,72
|
|
20241224,111500,486583200,20450,20400,20500,20400,410
|
|
20241224,111400,478198100,20600,20550,20600,20550,70
|
|
20241224,111300,476759550,20450,20550,20600,20450,1588
|
|
20241224,111200,444107850,20550,20550,20550,20500,55
|
|
20241224,111100,442977650,20550,20500,20550,20500,54
|
|
20241224,111000,441869150,20500,20500,20500,20450,62
|
|
20241224,110900,440599850,20450,20550,20550,20450,160
|
|
20241224,110800,437322150,20550,20500,20550,20500,3
|
|
20241224,110700,437260550,20500,20500,20550,20500,51
|
|
20241224,110600,436214950,20500,20500,20500,20450,147
|
|
20241224,110500,433203200,20550,20500,20550,20500,74
|
|
20241224,110400,431683500,20550,20500,20550,20500,7
|
|
20241224,110300,431539800,20500,20550,20550,20500,94
|
|
20241224,110200,429612750,20550,20550,20550,20500,102
|
|
20241224,110100,427521650,20500,20500,20500,20500,981
|
|
20241224,110000,407411150,20500,20500,20500,20500,104
|
|
20241224,105900,405279150,20500,20450,20500,20400,434
|
|
20241224,105800,396403000,20450,20450,20450,20400,166
|
|
20241224,105700,393013900,20450,20450,20450,20450,19
|
|
20241224,105600,392625350,20450,20400,20450,20400,59
|
|
20241224,105500,391419100,20400,20400,20450,20400,145
|
|
20241224,105400,388460550,20450,20450,20450,20400,58
|
|
20241224,105300,387274600,20450,20400,20450,20400,20
|
|
20241224,105200,386865700,20450,20450,20450,20400,88
|
|
20241224,105100,385067800,20450,20500,20500,20450,3
|
|
20241224,105000,385006400,20500,20450,20500,20450,52
|
|
20241224,104900,383942950,20400,20450,20450,20400,18
|
|
20241224,104800,383574900,20450,20500,20500,20450,54
|
|
20241224,104700,382470550,20500,20450,20500,20400,618
|
|
20241224,104600,369837300,20450,20450,20450,20400,33
|
|
20241224,104500,369162500,20450,20450,20450,20400,88
|
|
20241224,104400,367364600,20400,20450,20450,20400,132
|
|
20241224,104300,364671650,20400,20450,20450,20400,204
|
|
20241224,104200,360507350,20450,20450,20450,20450,3
|
|
20241224,104100,360446000,20450,20450,20450,20400,88
|
|
20241224,104000,358648100,20450,20350,20450,20350,118
|
|
20241224,103900,356245000,20450,20400,20450,20400,560
|
|
20241224,103800,344818350,20400,20400,20450,20400,56
|
|
20241224,103700,343675850,20450,20450,20450,20450,3
|
|
20241224,103600,343614500,20450,20450,20450,20400,218
|
|
20241224,103500,339161400,20450,20400,20450,20400,20
|
|
20241224,103400,338753250,20400,20450,20450,20400,21
|
|
20241224,103300,338324800,20450,20450,20450,20450,7
|
|
20241224,103200,338181650,20350,20400,20450,20350,123
|
|
20241224,103100,335677500,20400,20400,20400,20400,118
|
|
20241224,103000,333270300,20350,20400,20400,20350,41
|
|
20241224,102900,332435700,20400,20400,20400,20350,3
|
|
20241224,102800,332374550,20400,20450,20450,20400,50
|
|
20241224,102700,331353100,20450,20400,20450,20400,37
|
|
20241224,102600,330598200,20450,20450,20450,20450,2
|
|
20241224,102500,330557300,20450,20400,20450,20400,143
|
|
20241224,102400,327638450,20450,20450,20450,20450,2
|
|
20241224,102300,327597550,20400,20450,20450,20400,54
|
|
20241224,102200,326495050,20450,20450,20450,20450,20
|
|
20241224,102100,326086050,20450,20400,20450,20400,113
|
|
20241224,102000,323780750,20450,20450,20450,20400,37
|
|
20241224,101900,323025800,20400,20400,20400,20400,42
|
|
20241224,101800,322169000,20400,20400,20400,20350,31
|
|
20241224,101700,321536700,20400,20400,20400,20350,102
|
|
20241224,101600,319460900,20450,20450,20450,20350,3
|
|
20241224,101500,319399650,20450,20400,20450,20400,19
|
|
20241224,101400,319011150,20400,20450,20450,20350,12
|
|
20241224,101300,318766750,20400,20450,20450,20300,147
|
|
20241224,101200,315777850,20450,20300,20450,20300,14
|
|
20241224,101100,315491850,20450,20450,20450,20450,2
|
|
20241224,101000,315450950,20400,20350,20400,20300,170
|
|
20241224,100900,311995550,20400,20400,20400,20350,56
|
|
20241224,100800,310855850,20400,20400,20400,20400,2
|
|
20241224,100700,310815050,20400,20400,20450,20400,787
|
|
20241224,100600,294760200,20400,20400,20400,20350,109
|
|
20241224,100500,292541900,20350,20350,20400,20350,141
|
|
20241224,100400,289672450,20350,20350,20350,20350,18
|
|
20241224,100300,289306150,20350,20350,20350,20350,3
|
|
20241224,100200,289245100,20350,20350,20400,20300,135
|
|
20241224,100100,286503300,20350,20400,20400,20350,19
|
|
20241224,100000,286115800,20400,20350,20400,20300,265
|
|
20241224,095900,280723000,20350,20300,20350,20300,8
|
|
20241224,095800,280560250,20350,20400,20400,20300,105
|
|
20241224,095700,278428400,20350,20350,20400,20350,22
|
|
20241224,095600,277979800,20350,20350,20400,20350,254
|
|
20241224,095500,272799200,20350,20350,20400,20350,242
|
|
20241224,095400,267874400,20400,20450,20450,20400,3
|
|
20241224,095300,267813100,20400,20400,20450,20400,183
|
|
20241224,095200,264079100,20350,20350,20400,20350,52
|
|
20241224,095100,263020800,20400,20350,20400,20350,172
|
|
20241224,095000,259520500,20400,20350,20400,20350,171
|
|
20241224,094900,256040550,20350,20350,20350,20300,7
|
|
20241224,094800,255898150,20350,20350,20350,20300,56
|
|
20241224,094700,254760350,20300,20350,20350,20300,103
|
|
20241224,094600,252669350,20350,20350,20350,20300,122
|
|
20241224,094500,250186700,20350,20350,20350,20300,35
|
|
20241224,094400,249474500,20350,20350,20350,20300,38
|
|
20241224,094300,248702950,20300,20350,20350,20300,122
|
|
20241224,094200,246225300,20350,20350,20350,20300,238
|
|
20241224,094100,241382050,20350,20350,20350,20300,7
|
|
20241224,094000,241239700,20300,20350,20350,20300,163
|
|
20241224,093900,237929900,20350,20350,20350,20300,104
|
|
20241224,093800,235813550,20300,20350,20350,20300,576
|
|
20241224,093700,224117950,20350,20300,20350,20300,52
|
|
20241224,093600,223061750,20350,20350,20400,20300,120
|
|
20241224,093500,220624000,20400,20350,20400,20300,833
|
|
20241224,093400,203708650,20350,20350,20350,20350,17
|
|
20241224,093300,203362700,20300,20350,20350,20300,100
|
|
20241224,093200,201329700,20350,20350,20400,20300,995
|
|
20241224,093100,181081600,20350,20400,20400,20350,585
|
|
20241224,093000,169175800,20350,20400,20400,20350,50
|
|
20241224,092900,168157550,20400,20400,20400,20350,14
|
|
20241224,092800,167872150,20350,20400,20400,20350,117
|
|
20241224,092700,165490400,20400,20400,20400,20350,19
|
|
20241224,092600,165102850,20350,20450,20450,20350,23
|
|
20241224,092500,164633650,20400,20400,20400,20400,957
|
|
20241224,092400,145110850,20450,20450,20450,20400,11
|
|
20241224,092300,144885950,20450,20450,20450,20400,9
|
|
20241224,092200,144701950,20450,20450,20450,20450,130
|
|
20241224,092100,142043450,20450,20450,20450,20400,38
|
|
20241224,092000,141266400,20500,20450,20500,20450,70
|
|
20241224,091900,139834550,20500,20500,20500,20450,142
|
|
20241224,091800,136930200,20500,20450,20500,20450,86
|
|
20241224,091700,135171400,20450,20450,20500,20450,19
|
|
20241224,091600,134782800,20450,20450,20450,20400,65
|
|
20241224,091500,133453600,20450,20500,20500,20400,73
|
|
20241224,091400,131960350,20450,20450,20450,20450,126
|
|
20241224,091300,129383650,20450,20500,20500,20400,250
|
|
20241224,091200,124271950,20500,20500,20500,20450,56
|
|
20241224,091100,123126200,20500,20500,20500,20400,47
|
|
20241224,091000,122167200,20450,20450,20450,20400,189
|
|
20241224,090900,118307400,20500,20550,20550,20400,62
|
|
20241224,090800,117039350,20550,20650,20650,20450,304
|
|
20241224,090700,110822050,20600,20500,20600,20450,541
|
|
20241224,090600,99739100,20650,20600,20650,20500,634
|
|
20241224,090500,86672900,20600,20450,20600,20450,133
|
|
20241224,090400,83940750,20650,20650,20650,20450,170
|
|
20241224,090300,80440250,20650,20600,20650,20600,338
|
|
20241224,090200,73477250,20550,20600,20600,20500,263
|
|
20241224,090100,68065400,20650,20500,20650,20500,720
|
|
20241224,090000,53264050,20500,20450,20600,20450,2597
|