584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,184100,731323300,63200,63200,63200,63200,82
|
|
20241211,184000,731323300,63200,63200,63200,63200,0
|
|
20241211,183900,731323300,63200,63200,63200,63200,0
|
|
20241211,183800,731323300,63200,63200,63200,63200,0
|
|
20241211,183700,731323300,63200,63200,63200,63200,0
|
|
20241211,183600,731323300,63200,63200,63200,63200,0
|
|
20241211,183500,731323300,63200,63200,63200,63200,0
|
|
20241211,183400,731323300,63200,63200,63200,63200,0
|
|
20241211,183300,731323300,63200,63200,63200,63200,0
|
|
20241211,183200,731323300,63200,63200,63200,63200,0
|
|
20241211,183100,731323300,63200,63200,63200,63200,0
|
|
20241211,183000,731323300,63200,63200,63200,63200,0
|
|
20241211,182900,731323300,63200,63200,63200,63200,0
|
|
20241211,182800,731323300,63200,63200,63200,63200,0
|
|
20241211,182700,731323300,63200,63200,63200,63200,0
|
|
20241211,182600,731323300,63200,63200,63200,63200,0
|
|
20241211,182500,731323300,63200,63200,63200,63200,0
|
|
20241211,182400,731323300,63200,63200,63200,63200,0
|
|
20241211,182300,731323300,63200,63200,63200,63200,0
|
|
20241211,182200,731323300,63200,63200,63200,63200,0
|
|
20241211,182100,731323300,63200,63200,63200,63200,0
|
|
20241211,182000,731323300,63200,63200,63200,63200,0
|
|
20241211,181900,731323300,63200,63200,63200,63200,0
|
|
20241211,181800,731323300,63200,63200,63200,63200,0
|
|
20241211,181700,731323300,63200,63200,63200,63200,0
|
|
20241211,181600,731323300,63200,63200,63200,63200,0
|
|
20241211,181500,731323300,63200,63200,63200,63200,0
|
|
20241211,181400,731323300,63200,63200,63200,63200,0
|
|
20241211,181300,731323300,63200,63200,63200,63200,0
|
|
20241211,181200,731323300,63200,63200,63200,63200,0
|
|
20241211,181100,731323300,63200,63200,63200,63200,82
|
|
20241211,181000,731323300,63200,63200,63200,63200,0
|
|
20241211,180900,731323300,63200,63200,63200,63200,0
|
|
20241211,180800,731323300,63200,63200,63200,63200,0
|
|
20241211,180700,731323300,63200,63200,63200,63200,0
|
|
20241211,180600,731323300,63200,63200,63200,63200,0
|
|
20241211,180500,731323300,63200,63200,63200,63200,0
|
|
20241211,180400,731323300,63200,63200,63200,63200,0
|
|
20241211,180300,731323300,63200,63200,63200,63200,0
|
|
20241211,180200,731323300,63200,63200,63200,63200,0
|
|
20241211,180100,731323300,63200,63200,63200,63200,0
|
|
20241211,180000,731323300,63200,63200,63200,63200,0
|
|
20241211,175900,731323300,63200,63200,63200,63200,0
|
|
20241211,175800,731323300,63200,63200,63200,63200,0
|
|
20241211,175700,731323300,63200,63200,63200,63200,0
|
|
20241211,175600,731323300,63200,63200,63200,63200,0
|
|
20241211,175500,731323300,63200,63200,63200,63200,0
|
|
20241211,175400,731323300,63200,63200,63200,63200,0
|
|
20241211,175300,731323300,63200,63200,63200,63200,0
|
|
20241211,175200,731323300,63200,63200,63200,63200,0
|
|
20241211,175100,731323300,63200,63200,63200,63200,0
|
|
20241211,175000,731323300,63200,63200,63200,63200,0
|
|
20241211,174900,731323300,63200,63200,63200,63200,0
|
|
20241211,174800,731323300,63200,63200,63200,63200,0
|
|
20241211,174700,731323300,63200,63200,63200,63200,0
|
|
20241211,174600,731323300,63200,63200,63200,63200,0
|
|
20241211,174500,731323300,63200,63200,63200,63200,0
|
|
20241211,174400,731323300,63200,63200,63200,63200,0
|
|
20241211,174300,731323300,63200,63200,63200,63200,0
|
|
20241211,174200,731323300,63200,63200,63200,63200,0
|
|
20241211,174100,731323300,63200,63200,63200,63200,82
|
|
20241211,174000,731323300,63200,63200,63200,63200,0
|
|
20241211,173900,731323300,63200,63200,63200,63200,0
|
|
20241211,173800,731323300,63200,63200,63200,63200,0
|
|
20241211,173700,731323300,63200,63200,63200,63200,0
|
|
20241211,173600,731323300,63200,63200,63200,63200,0
|
|
20241211,173500,731323300,63200,63200,63200,63200,0
|
|
20241211,173400,731323300,63200,63200,63200,63200,0
|
|
20241211,173300,731323300,63200,63200,63200,63200,0
|
|
20241211,173200,731323300,63200,63200,63200,63200,0
|
|
20241211,173100,731323300,63200,63200,63200,63200,0
|
|
20241211,173000,731323300,63200,63200,63200,63200,0
|
|
20241211,172900,731323300,63200,63200,63200,63200,0
|
|
20241211,172800,731323300,63200,63200,63200,63200,0
|
|
20241211,172700,731323300,63200,63200,63200,63200,0
|
|
20241211,172600,731323300,63200,63200,63200,63200,0
|
|
20241211,172500,731323300,63200,63200,63200,63200,0
|
|
20241211,172400,731323300,63200,63200,63200,63200,0
|
|
20241211,172300,731323300,63200,63200,63200,63200,0
|
|
20241211,172200,731323300,63200,63200,63200,63200,0
|
|
20241211,172100,731323300,63200,63200,63200,63200,0
|
|
20241211,172000,731323300,63200,63200,63200,63200,0
|
|
20241211,171900,731323300,63200,63200,63200,63200,0
|
|
20241211,171800,731323300,63200,63200,63200,63200,0
|
|
20241211,171700,731323300,63200,63200,63200,63200,0
|
|
20241211,171600,731323300,63200,63200,63200,63200,0
|
|
20241211,171500,731323300,63200,63200,63200,63200,0
|
|
20241211,171400,731323300,63200,63200,63200,63200,0
|
|
20241211,171300,731323300,63200,63200,63200,63200,0
|
|
20241211,171200,731323300,63200,63200,63200,63200,0
|
|
20241211,171100,731323300,63200,63200,63200,63200,82
|
|
20241211,171000,731323300,63200,63200,63200,63200,0
|
|
20241211,170900,731323300,63200,63200,63200,63200,0
|
|
20241211,170800,731323300,63200,63200,63200,63200,0
|
|
20241211,170700,731323300,63200,63200,63200,63200,0
|
|
20241211,170600,731323300,63200,63200,63200,63200,0
|
|
20241211,170500,731323300,63200,63200,63200,63200,0
|
|
20241211,170400,731323300,63200,63200,63200,63200,0
|
|
20241211,170300,731323300,63200,63200,63200,63200,0
|
|
20241211,170200,731323300,63200,63200,63200,63200,0
|
|
20241211,170100,731323300,63200,63200,63200,63200,0
|
|
20241211,170000,731323300,63200,63200,63200,63200,0
|
|
20241211,165900,731323300,63200,63200,63200,63200,0
|
|
20241211,165800,731323300,63200,63200,63200,63200,0
|
|
20241211,165700,731323300,63200,63200,63200,63200,0
|
|
20241211,165600,731323300,63200,63200,63200,63200,0
|
|
20241211,165500,731323300,63200,63200,63200,63200,0
|
|
20241211,165400,731323300,63200,63200,63200,63200,0
|
|
20241211,165300,731323300,63200,63200,63200,63200,0
|
|
20241211,165200,731323300,63200,63200,63200,63200,0
|
|
20241211,165100,731323300,63200,63200,63200,63200,0
|
|
20241211,165000,731323300,63200,63200,63200,63200,0
|
|
20241211,164900,731323300,63200,63200,63200,63200,0
|
|
20241211,164800,731323300,63200,63200,63200,63200,0
|
|
20241211,164700,731323300,63200,63200,63200,63200,0
|
|
20241211,164600,731323300,63200,63200,63200,63200,0
|
|
20241211,164500,731323300,63200,63200,63200,63200,0
|
|
20241211,164400,731323300,63200,63200,63200,63200,0
|
|
20241211,164300,731323300,63200,63200,63200,63200,0
|
|
20241211,164200,731323300,63200,63200,63200,63200,0
|
|
20241211,164100,731323300,63200,63200,63200,63200,82
|
|
20241211,164000,731323300,63200,63200,63200,63200,0
|
|
20241211,163900,731323300,63200,63200,63200,63200,0
|
|
20241211,163800,731323300,63200,63200,63200,63200,0
|
|
20241211,163700,731323300,63200,63200,63200,63200,0
|
|
20241211,163600,731323300,63200,63200,63200,63200,0
|
|
20241211,163500,731323300,63200,63200,63200,63200,0
|
|
20241211,163400,731323300,63200,63200,63200,63200,0
|
|
20241211,163300,731323300,63200,63200,63200,63200,0
|
|
20241211,163200,731323300,63200,63200,63200,63200,0
|
|
20241211,163100,731323300,63200,63200,63200,63200,0
|
|
20241211,163000,731323300,63200,63200,63200,63200,0
|
|
20241211,162900,731323300,63200,63200,63200,63200,0
|
|
20241211,162800,731323300,63200,63200,63200,63200,0
|
|
20241211,162700,731323300,63200,63200,63200,63200,0
|
|
20241211,162600,731323300,63200,63200,63200,63200,0
|
|
20241211,162500,731323300,63200,63200,63200,63200,0
|
|
20241211,162400,731323300,63200,63200,63200,63200,0
|
|
20241211,162300,731323300,63200,63200,63200,63200,0
|
|
20241211,162200,731323300,63200,63200,63200,63200,0
|
|
20241211,162100,731323300,63200,63200,63200,63200,0
|
|
20241211,162000,731323300,63200,63200,63200,63200,0
|
|
20241211,161900,731323300,63200,63200,63200,63200,0
|
|
20241211,161800,731323300,63200,63200,63200,63200,0
|
|
20241211,161700,731323300,63200,63200,63200,63200,0
|
|
20241211,161600,731323300,63200,63200,63200,63200,0
|
|
20241211,161500,731323300,63200,63200,63200,63200,0
|
|
20241211,161400,731323300,63200,63200,63200,63200,0
|
|
20241211,161300,731323300,63200,63200,63200,63200,0
|
|
20241211,161200,731323300,63200,63200,63200,63200,0
|
|
20241211,161100,731323300,63200,63200,63200,63200,82
|
|
20241211,161000,731323300,63200,63200,63200,63200,0
|
|
20241211,160900,731323300,63200,63200,63200,63200,0
|
|
20241211,160800,731323300,63200,63200,63200,63200,0
|
|
20241211,160700,731323300,63200,63200,63200,63200,0
|
|
20241211,160600,731323300,63200,63200,63200,63200,0
|
|
20241211,160500,731323300,63200,63200,63200,63200,0
|
|
20241211,160400,731323300,63200,63200,63200,63200,0
|
|
20241211,160300,731323300,63200,63200,63200,63200,0
|
|
20241211,160200,731323300,63200,63200,63200,63200,0
|
|
20241211,160100,731323300,63200,63200,63200,63200,0
|
|
20241211,160000,731323300,63200,63200,63200,63200,0
|
|
20241211,155900,731323300,63200,63200,63200,63200,0
|
|
20241211,155800,731323300,63200,63200,63200,63200,0
|
|
20241211,155700,731323300,63200,63200,63200,63200,0
|
|
20241211,155600,731323300,63200,63200,63200,63200,0
|
|
20241211,155500,731323300,63200,63200,63200,63200,0
|
|
20241211,155400,731323300,63200,63200,63200,63200,0
|
|
20241211,155300,731323300,63200,63200,63200,63200,0
|
|
20241211,155200,731323300,63200,63200,63200,63200,0
|
|
20241211,155100,731323300,63200,63200,63200,63200,0
|
|
20241211,155000,731323300,63200,63200,63200,63200,0
|
|
20241211,154900,731323300,63200,63200,63200,63200,0
|
|
20241211,154800,731323300,63200,63200,63200,63200,0
|
|
20241211,154700,731323300,63200,63200,63200,63200,0
|
|
20241211,154600,731323300,63200,63200,63200,63200,0
|
|
20241211,154500,731323300,63200,63200,63200,63200,0
|
|
20241211,154400,731323300,63200,63200,63200,63200,0
|
|
20241211,154300,731323300,63200,63200,63200,63200,0
|
|
20241211,154200,731323300,63200,63200,63200,63200,0
|
|
20241211,154100,731323300,63200,63200,63200,63200,82
|
|
20241211,154000,731323300,63200,63200,63200,63200,0
|
|
20241211,153900,731323300,63200,63200,63200,63200,0
|
|
20241211,153800,731323300,63200,63200,63200,63200,0
|
|
20241211,153700,731323300,63200,63200,63200,63200,0
|
|
20241211,153600,731323300,63200,63200,63200,63200,0
|
|
20241211,153500,731323300,63200,63200,63200,63200,0
|
|
20241211,153400,731323300,63200,63200,63200,63200,0
|
|
20241211,153300,731323300,63200,63200,63200,63200,0
|
|
20241211,153200,731323300,63200,63200,63200,63200,0
|
|
20241211,153100,731323300,63200,63200,63200,63200,0
|
|
20241211,153000,731323300,63200,63200,63200,63200,82
|
|
20241211,152900,726140900,62900,62900,62900,62900,0
|
|
20241211,152800,726140900,62900,62900,62900,62900,0
|
|
20241211,152700,726140900,62900,62900,62900,62900,0
|
|
20241211,152600,726140900,62900,62900,62900,62900,0
|
|
20241211,152500,726140900,62900,62900,62900,62900,0
|
|
20241211,152400,726140900,62900,62900,62900,62900,0
|
|
20241211,152300,726140900,62900,62900,62900,62900,0
|
|
20241211,152200,726140900,62900,62900,62900,62900,0
|
|
20241211,152100,726140900,62900,62900,62900,62900,0
|
|
20241211,152000,726140900,62900,62900,62900,62900,0
|
|
20241211,151900,726140900,62900,62900,62900,62900,3
|
|
20241211,151800,725952200,62900,62900,62900,62900,0
|
|
20241211,151700,725952200,62900,63100,63200,62900,4
|
|
20241211,151600,725699800,63200,63200,63200,63200,0
|
|
20241211,151500,725699800,63200,63200,63200,63200,2
|
|
20241211,151400,725573400,63200,63200,63200,63200,2
|
|
20241211,151300,725447000,62900,63200,63200,62900,4
|
|
20241211,151200,725194500,63200,63200,63200,63200,2
|
|
20241211,151100,725068100,63200,63100,63200,63100,3
|
|
20241211,151000,724878700,63000,63000,63000,63000,19
|
|
20241211,150900,723681700,63100,63100,63100,63100,2
|
|
20241211,150800,723555500,63200,63100,63200,63000,7
|
|
20241211,150700,723114100,63000,63100,63100,63000,66
|
|
20241211,150600,718954500,63100,63100,63100,63100,0
|
|
20241211,150500,718954500,63100,63100,63100,63100,2
|
|
20241211,150400,718828300,63100,63100,63100,63100,2
|
|
20241211,150300,718702100,63100,63100,63100,63100,0
|
|
20241211,150200,718702100,63100,63200,63200,63100,5
|
|
20241211,150100,718386500,63000,63000,63000,63000,0
|
|
20241211,150000,718386500,63000,63000,63000,62900,40
|
|
20241211,145900,715866700,63000,63100,63100,63000,5
|
|
20241211,145800,715551400,63100,63100,63100,63100,2
|
|
20241211,145700,715425200,62900,63000,63000,62900,6
|
|
20241211,145600,715047300,63100,63100,63100,63100,50
|
|
20241211,145500,711892300,63100,63100,63100,63100,0
|
|
20241211,145400,711892300,63100,63100,63100,63100,4
|
|
20241211,145300,711639900,63100,63100,63100,63100,2
|
|
20241211,145200,711513700,63100,63100,63100,63100,3
|
|
20241211,145100,711324400,63000,63000,63000,63000,0
|
|
20241211,145000,711324400,63000,63100,63100,63000,15
|
|
20241211,144900,710379000,63100,63100,63100,63100,12
|
|
20241211,144800,709621800,63100,63200,63200,63100,16
|
|
20241211,144700,708611700,63200,63200,63200,63200,7
|
|
20241211,144600,708169300,63200,63200,63200,63200,14
|
|
20241211,144500,707284500,63100,63100,63100,63100,7
|
|
20241211,144400,706842800,63100,63100,63100,63100,7
|
|
20241211,144300,706401100,63100,63100,63100,63100,12
|
|
20241211,144200,705643900,63100,63100,63100,63100,9
|
|
20241211,144100,705076000,63100,63100,63100,63100,9
|
|
20241211,144000,704508100,63100,63100,63100,63100,11
|
|
20241211,143900,703814000,63100,63100,63100,63100,9
|
|
20241211,143800,703246100,63100,63100,63100,63100,13
|
|
20241211,143700,702425800,63000,63100,63100,63000,10
|
|
20241211,143600,701794900,63100,63100,63100,63100,10
|
|
20241211,143500,701163900,63100,63100,63100,63100,12
|
|
20241211,143400,700406700,63100,63100,63100,63100,3
|
|
20241211,143300,700217400,63000,63100,63100,63000,12
|
|
20241211,143200,699460300,63100,63100,63100,63100,15
|
|
20241211,143100,698513800,63100,63100,63100,63000,11
|
|
20241211,143000,697820000,63100,63100,63100,63100,9
|
|
20241211,142900,697252100,63000,63100,63100,63000,15
|
|
20241211,142800,696306600,63000,63200,63200,63000,24
|
|
20241211,142700,694790800,63100,63100,63100,63100,5
|
|
20241211,142600,694475300,63000,63000,63000,63000,0
|
|
20241211,142500,694475300,63000,63200,63200,63000,26
|
|
20241211,142400,692833600,63200,63200,63200,63200,2
|
|
20241211,142300,692707200,63100,63200,63200,63100,14
|
|
20241211,142200,691823500,63100,63000,63100,63000,6
|
|
20241211,142100,691445300,63000,63000,63000,63000,9
|
|
20241211,142000,690878300,63000,63000,63000,63000,13
|
|
20241211,141900,690059300,63000,63000,63000,63000,6
|
|
20241211,141800,689681300,62900,63000,63000,62900,11
|
|
20241211,141700,688988700,63000,63000,63000,63000,13
|
|
20241211,141600,688169700,63000,63000,63000,63000,8
|
|
20241211,141500,687665700,63000,63100,63100,62900,29
|
|
20241211,141400,685837500,63100,63100,63100,63000,10
|
|
20241211,141300,685206900,63100,63100,63100,63100,8
|
|
20241211,141200,684702100,63100,63100,63100,63100,14
|
|
20241211,141100,683818700,63100,63100,63100,63100,7
|
|
20241211,141000,683377000,63000,63100,63100,63000,31
|
|
20241211,140900,681421100,63000,63000,63000,63000,3
|
|
20241211,140800,681232100,63000,63000,63000,63000,7
|
|
20241211,140700,680791100,63000,63000,63000,63000,18
|
|
20241211,140600,679657100,62900,62900,62900,62800,12
|
|
20241211,140500,678902700,62900,62900,62900,62900,16
|
|
20241211,140400,677896300,62900,62900,62900,62900,2
|
|
20241211,140300,677770500,62700,63100,63100,62700,407
|
|
20241211,140200,652142700,63200,63200,63200,63100,12
|
|
20241211,140100,651384500,63200,63200,63200,63200,8
|
|
20241211,140000,650878900,63200,63200,63200,63200,15
|
|
20241211,135900,649930900,63100,63200,63200,63100,9
|
|
20241211,135800,649362500,63200,63200,63200,63200,8
|
|
20241211,135700,648856900,63200,63200,63200,63200,18
|
|
20241211,135600,647719300,63100,63200,63200,63100,25
|
|
20241211,135500,646139500,63200,63200,63200,63200,2
|
|
20241211,135400,646013100,63000,63000,63000,63000,0
|
|
20241211,135300,646013100,63000,63000,63100,63000,17
|
|
20241211,135200,644941000,62900,62900,62900,62900,0
|
|
20241211,135100,644941000,62900,63200,63200,62900,54
|
|
20241211,135000,641536300,63100,63100,63100,63100,13
|
|
20241211,134900,640716000,63000,63100,63100,63000,12
|
|
20241211,134800,639959300,63100,63100,63100,63100,7
|
|
20241211,134700,639517600,63000,63100,63100,62900,98
|
|
20241211,134600,633343400,63200,63200,63200,63200,4
|
|
20241211,134500,633090600,63200,63200,63200,63200,10
|
|
20241211,134400,632458600,63200,63200,63200,63200,8
|
|
20241211,134300,631953000,63200,63100,63200,63100,13
|
|
20241211,134200,631132100,63200,63200,63200,63100,13
|
|
20241211,134100,630310700,63200,63200,63200,63200,9
|
|
20241211,134000,629741900,63200,63200,63200,63200,14
|
|
20241211,133900,628857100,63200,63300,63300,63200,12
|
|
20241211,133800,628098500,63200,63200,63200,63200,10
|
|
20241211,133700,627466500,63200,63300,63300,63200,17
|
|
20241211,133600,626391400,63300,63300,63300,63200,9
|
|
20241211,133500,625822000,63300,63200,63300,63200,8
|
|
20241211,133400,625316200,63200,63200,63300,63200,10
|
|
20241211,133300,624684000,63200,63200,63200,63200,7
|
|
20241211,133200,624241600,63200,63200,63200,63200,13
|
|
20241211,133100,623420000,63200,63200,63200,63200,13
|
|
20241211,133000,622598400,63200,63200,63200,63100,7
|
|
20241211,132900,622156200,63100,63200,63200,63100,10
|
|
20241211,132800,621524300,63200,63200,63200,63200,15
|
|
20241211,132700,620576300,63200,63200,63200,63100,10
|
|
20241211,132600,619944400,63200,63200,63200,63200,10
|
|
20241211,132500,619312400,63200,63200,63200,63200,13
|
|
20241211,132400,618490800,63200,63200,63200,63200,2
|
|
20241211,132300,618364400,63100,63200,63200,63100,7
|
|
20241211,132200,617922200,63200,63200,63200,63200,18
|
|
20241211,132100,616784600,63200,63200,63200,63200,10
|
|
20241211,132000,616152600,63300,63300,63300,63300,10
|
|
20241211,131900,615519600,63300,63300,63300,63300,11
|
|
20241211,131800,614823300,63300,63400,63400,63300,22
|
|
20241211,131700,613430000,63400,63400,63400,63400,11
|
|
20241211,131600,612732600,63300,63300,63300,63300,5
|
|
20241211,131500,612416100,63400,63400,63400,63300,9
|
|
20241211,131400,611845600,63400,63300,63400,63300,7
|
|
20241211,131300,611402300,63300,63300,63300,63300,3
|
|
20241211,131200,611212400,63300,63400,63400,63200,57
|
|
20241211,131100,607603700,63400,63400,63400,63400,17
|
|
20241211,131000,606525900,63300,63400,63400,63300,103
|
|
20241211,130900,599995900,63400,63400,63400,63400,8
|
|
20241211,130800,599488700,63400,63400,63400,63400,9
|
|
20241211,130700,598918100,63400,63400,63400,63400,12
|
|
20241211,130600,598157300,63400,63300,63400,63300,11
|
|
20241211,130500,597460100,63400,63400,63400,63400,2
|
|
20241211,130400,597333300,63300,63300,63300,63300,6
|
|
20241211,130300,596953500,63300,63300,63400,63300,11
|
|
20241211,130200,596257000,63300,63300,63300,63300,10
|
|
20241211,130100,595624000,63300,63300,63300,63300,12
|
|
20241211,130000,594864400,63300,63300,63400,63300,13
|
|
20241211,125900,594041100,63300,63200,63300,63200,9
|
|
20241211,125800,593471600,63200,63300,63300,63200,58
|
|
20241211,125700,589804900,63300,63300,63400,63300,12
|
|
20241211,125600,589045100,63200,63300,63400,63200,57
|
|
20241211,125500,585432200,63300,63300,63300,63300,13
|
|
20241211,125400,584609300,63300,63300,63300,63200,71
|
|
20241211,125300,580115200,63300,63300,63300,63300,5
|
|
20241211,125200,579798700,63300,63200,63300,63100,36
|
|
20241211,125100,577521800,63200,63200,63200,63200,7
|
|
20241211,125000,577079400,63100,63200,63300,63100,50
|
|
20241211,124900,573923200,63100,63200,63200,63100,13
|
|
20241211,124800,573101800,63200,63200,63200,63200,5
|
|
20241211,124700,572785800,63200,63200,63200,63200,14
|
|
20241211,124600,571901000,63200,63200,63200,63200,11
|
|
20241211,124500,571205800,63200,63200,63200,63200,6
|
|
20241211,124400,570826600,63200,63200,63200,63200,10
|
|
20241211,124300,570194600,63200,63200,63200,63200,9
|
|
20241211,124200,569625800,63200,63200,63200,63200,12
|
|
20241211,124100,568867400,63200,63200,63200,63200,10
|
|
20241211,124000,568235400,63200,63200,63200,63200,15
|
|
20241211,123900,567287400,63200,63100,63200,63100,10
|
|
20241211,123800,566655500,63200,63200,63200,63200,7
|
|
20241211,123700,566213100,63200,63100,63200,63100,12
|
|
20241211,123600,565455400,63000,63100,63100,63000,4
|
|
20241211,123500,565203100,63100,63100,63100,63100,13
|
|
20241211,123400,564382800,63100,63100,63100,63000,21
|
|
20241211,123300,563059000,63100,63100,63100,63100,7
|
|
20241211,123200,562617300,63100,63100,63100,63100,14
|
|
20241211,123100,561733900,63100,63100,63100,63100,4
|
|
20241211,123000,561481500,63000,63100,63100,63000,22
|
|
20241211,122900,560093500,63100,63100,63100,63100,5
|
|
20241211,122800,559778000,63000,63000,63000,63000,42
|
|
20241211,122700,557132000,63000,63100,63100,63000,15
|
|
20241211,122600,556185700,63000,63000,63000,63000,0
|
|
20241211,122500,556185700,63000,63100,63100,63000,21
|
|
20241211,122400,554862100,63100,63000,63100,63000,7
|
|
20241211,122300,554420900,63000,63000,63000,63000,11
|
|
20241211,122200,553727900,63000,63000,63100,63000,10
|
|
20241211,122100,553097500,62900,63100,63100,62900,23
|
|
20241211,122000,551648200,63000,63000,63000,63000,7
|
|
20241211,121900,551207200,63000,63000,63000,63000,9
|
|
20241211,121800,550640200,63000,62900,63000,62900,31
|
|
20241211,121700,548687500,62800,62900,62900,62800,11
|
|
20241211,121600,547995800,62900,62900,62900,62900,11
|
|
20241211,121500,547303900,62900,62900,62900,62900,9
|
|
20241211,121400,546737800,62900,62900,62900,62900,9
|
|
20241211,121300,546171700,62900,62900,62900,62900,11
|
|
20241211,121200,545479800,62900,62900,62900,62900,14
|
|
20241211,121100,544599200,62700,62900,62900,62700,11
|
|
20241211,121000,543908100,62900,62900,62900,62900,16
|
|
20241211,120900,542901700,62900,62900,62900,62900,9
|
|
20241211,120800,542335600,62900,62900,62900,62900,15
|
|
20241211,120700,541392100,62800,62800,62800,62800,13
|
|
20241211,120600,540575700,62700,62800,62800,62700,13
|
|
20241211,120500,539759500,62600,62600,62600,62600,0
|
|
20241211,120400,539759500,62600,62600,62600,62600,3
|
|
20241211,120300,539571700,62800,62900,62900,62800,30
|
|
20241211,120200,537687300,62900,63000,63000,62900,24
|
|
20241211,120100,536176400,62900,63000,63000,62900,12
|
|
20241211,120000,535420600,62900,62900,62900,62900,9
|
|
20241211,115900,534854500,62800,62800,62800,62800,9
|
|
20241211,115800,534289300,62800,62800,62800,62800,10
|
|
20241211,115700,533661300,62800,62800,62800,62800,10
|
|
20241211,115600,533033300,62800,62800,62800,62800,9
|
|
20241211,115500,532468100,62500,62800,62800,62500,228
|
|
20241211,115400,518196100,62800,62800,62800,62800,12
|
|
20241211,115300,517442500,62800,62800,62800,62800,11
|
|
20241211,115200,516751700,62800,62800,62800,62800,14
|
|
20241211,115100,515872500,62800,62800,62800,62800,6
|
|
20241211,115000,515495700,62800,62800,62800,62800,114
|
|
20241211,114900,508336500,62800,62800,62800,62800,13
|
|
20241211,114800,507520100,62800,62700,62800,62700,9
|
|
20241211,114700,506955100,62800,62800,62800,62700,23
|
|
20241211,114600,505511500,62700,62800,62800,62700,16
|
|
20241211,114500,504507600,62700,62800,62800,62700,16
|
|
20241211,114400,503503400,62800,62700,62800,62700,5
|
|
20241211,114300,503189700,62700,62800,62800,62600,13
|
|
20241211,114200,502374600,62700,62700,62700,62700,3
|
|
20241211,114100,502186500,62600,62700,62700,62400,69
|
|
20241211,114000,497869500,62700,62800,62800,62700,18
|
|
20241211,113900,496739200,62800,62700,62800,62700,5
|
|
20241211,113800,496425400,62600,62700,62700,62600,6
|
|
20241211,113700,496049300,62700,62800,62800,62700,21
|
|
20241211,113600,494732200,62700,62700,62700,62700,5
|
|
20241211,113500,494418700,62600,62700,62700,62600,34
|
|
20241211,113400,492287000,62600,62700,62700,62600,4
|
|
20241211,113300,492036300,62300,62300,62300,62300,0
|
|
20241211,113200,492036300,62300,62300,62300,62300,0
|
|
20241211,113100,492036300,62300,62700,62700,62300,67
|
|
20241211,113000,487851300,62700,62700,62700,62700,20
|
|
20241211,112900,486597300,62700,62700,62700,62700,9
|
|
20241211,112800,486033000,62700,62600,62700,62600,4
|
|
20241211,112700,485782500,62600,62600,62600,62600,20
|
|
20241211,112600,484530500,62500,62600,62600,62500,19
|
|
20241211,112500,483341300,62200,62200,62200,62200,0
|
|
20241211,112400,483341300,62200,62200,62200,62200,0
|
|
20241211,112300,483341300,62200,62200,62200,62200,0
|
|
20241211,112200,483341300,62200,62500,62500,62200,4
|
|
20241211,112100,483091700,62500,62500,62500,62400,27
|
|
20241211,112000,481406500,62400,62600,62600,62400,32
|
|
20241211,111900,479405500,62500,62500,62500,62500,0
|
|
20241211,111800,479405500,62500,62800,62800,62500,5
|
|
20241211,111700,479091800,62800,62600,62800,62500,80
|
|
20241211,111600,474089000,62500,62500,62600,62500,34
|
|
20241211,111500,471963600,62500,62400,62500,62400,7
|
|
20241211,111400,471526300,62300,62300,62300,62300,69
|
|
20241211,111300,467227600,62300,62300,62300,62300,8
|
|
20241211,111200,466729200,62200,62300,62300,62200,14
|
|
20241211,111100,465857300,62300,62300,62300,62300,10
|
|
20241211,111000,465234300,62300,62300,62300,62300,15
|
|
20241211,110900,464299800,62300,62300,62300,62300,9
|
|
20241211,110800,463739100,62300,62300,62300,62300,11
|
|
20241211,110700,463053800,62200,62300,62300,62200,10
|
|
20241211,110600,462431000,62300,62300,62300,62300,12
|
|
20241211,110500,461683400,62200,62200,62200,62200,4
|
|
20241211,110400,461434600,62100,62200,62200,62000,48
|
|
20241211,110300,458451800,62200,62300,62300,62200,18
|
|
20241211,110200,457331600,62200,62300,62300,62200,39
|
|
20241211,110100,454902000,62200,62300,62300,62200,10
|
|
20241211,110000,454279200,62300,62300,62300,62200,21
|
|
20241211,105900,452971900,62200,62200,62200,62200,6
|
|
20241211,105800,452598700,62100,62100,62100,62100,6
|
|
20241211,105700,452226100,62000,62200,62200,62000,97
|
|
20241211,105600,446196400,62200,62300,62300,62200,18
|
|
20241211,105500,445076500,62100,62200,62200,62100,3
|
|
20241211,105400,444890000,62100,62100,62200,62100,11
|
|
20241211,105300,444206400,62200,62100,62200,62100,9
|
|
20241211,105200,443647300,62200,62200,62200,62100,17
|
|
20241211,105100,442590300,62100,62300,62300,62100,21
|
|
20241211,105000,441284000,62200,62200,62200,62100,27
|
|
20241211,104900,439604800,61900,61900,61900,61900,0
|
|
20241211,104800,439604800,61900,61900,61900,61900,0
|
|
20241211,104700,439604800,61900,62200,62200,61900,54
|
|
20241211,104600,436252000,62100,62200,62300,62100,17
|
|
20241211,104500,435194600,62100,62200,62200,62100,50
|
|
20241211,104400,432085000,62200,62200,62200,62200,12
|
|
20241211,104300,431338600,62200,62200,62200,62200,10
|
|
20241211,104200,430716600,62200,62200,62200,62200,13
|
|
20241211,104100,429908000,62100,62200,62200,62100,11
|
|
20241211,104000,429223900,62200,62100,62200,62100,22
|
|
20241211,103900,427856300,62000,62100,62100,62000,9
|
|
20241211,103800,427297500,62000,62100,62200,62000,23
|
|
20241211,103700,425870400,61900,61900,62200,61900,69
|
|
20241211,103600,421589600,61800,61800,61900,61800,129
|
|
20241211,103500,413605400,61900,61900,61900,61900,44
|
|
20241211,103400,410881800,61900,61700,61900,61600,333
|
|
20241211,103300,390334400,61700,61700,61700,61700,10
|
|
20241211,103200,389717400,61700,61700,61700,61700,8
|
|
20241211,103100,389223800,61700,62300,62300,61600,834
|
|
20241211,103000,337623800,62200,62300,62300,62200,8
|
|
20241211,102900,337125600,62300,62300,62300,62300,8
|
|
20241211,102800,336627200,62200,62200,62300,62200,16
|
|
20241211,102700,335631700,62100,62200,62200,62100,10
|
|
20241211,102600,335009900,62100,62200,62200,62100,11
|
|
20241211,102500,334325900,62200,62200,62200,62200,9
|
|
20241211,102400,333766100,62200,62200,62300,62100,17
|
|
20241211,102300,332708800,62200,62200,62300,62200,14
|
|
20241211,102200,331837900,62200,62200,62200,62200,7
|
|
20241211,102100,331402500,62100,62200,62200,62100,23
|
|
20241211,102000,329972200,62100,62200,62300,62100,40
|
|
20241211,101900,327484100,62100,62200,62200,62100,18
|
|
20241211,101800,326364800,62000,62000,62000,62000,2
|
|
20241211,101700,326240800,62000,62500,62500,62000,82
|
|
20241211,101600,321133600,62400,62600,62600,62400,26
|
|
20241211,101500,319508200,62600,62600,62600,62600,9
|
|
20241211,101400,318944800,62500,62500,62500,62500,11
|
|
20241211,101300,318257300,62400,62400,62400,62400,20
|
|
20241211,101200,317009300,62400,62400,62400,62300,7
|
|
20241211,101100,316572700,62400,62400,62400,62300,69
|
|
20241211,101000,312272800,62400,62400,62400,62400,13
|
|
20241211,100900,311461600,62300,62300,62300,62300,104
|
|
20241211,100800,304982400,62300,62300,62300,62300,15
|
|
20241211,100700,304047900,62200,62300,62300,62200,10
|
|
20241211,100600,303425000,62300,62200,62300,62100,25
|
|
20241211,100500,301868900,62100,62200,62200,62100,8
|
|
20241211,100400,301371400,62200,62100,62200,62100,10
|
|
20241211,100300,300749800,62100,62000,62100,62000,74
|
|
20241211,100200,296155600,62000,62000,62100,62000,14
|
|
20241211,100100,295286900,62000,62100,62100,62000,14
|
|
20241211,100000,294418100,62000,62000,62100,62000,12
|
|
20241211,095900,293673500,62100,62100,62100,62100,14
|
|
20241211,095800,292804100,62100,62100,62100,62000,18
|
|
20241211,095700,291686500,62000,62000,62100,62000,69
|
|
20241211,095600,287406500,62000,62100,62100,62000,3
|
|
20241211,095500,287220300,62000,62200,62200,62000,106
|
|
20241211,095400,280642900,62300,62300,62300,62200,11
|
|
20241211,095300,279958000,62300,62300,62300,62300,12
|
|
20241211,095200,279210400,62100,62400,62400,62100,244
|
|
20241211,095100,264012800,62400,62100,62400,62100,47
|
|
20241211,095000,261084800,62000,61900,62100,61900,192
|
|
20241211,094900,249163600,61800,61800,61800,61800,0
|
|
20241211,094800,249163600,61800,61900,62100,61500,205
|
|
20241211,094700,236463100,62000,62400,62400,62000,641
|
|
20241211,094600,196623800,62300,62200,62400,62100,236
|
|
20241211,094500,181920300,62200,62600,62600,62200,329
|
|
20241211,094400,161435700,62500,62500,62500,62500,0
|
|
20241211,094300,161435700,62500,62700,62700,62500,17
|
|
20241211,094200,160371400,62600,62800,62800,62600,18
|
|
20241211,094100,159243600,62700,62600,62700,62500,53
|
|
20241211,094000,155925800,62500,62300,62900,62300,164
|
|
20241211,093900,145643300,62200,62200,62200,62200,7
|
|
20241211,093800,145207900,62200,62200,62200,62200,44
|
|
20241211,093700,142471100,62200,62200,62200,62100,11
|
|
20241211,093600,141787200,62100,62100,62200,62100,17
|
|
20241211,093500,140731300,62100,62200,62200,62000,117
|
|
20241211,093400,133464300,62200,62500,62500,62100,229
|
|
20241211,093300,119189900,62500,62600,62600,62500,13
|
|
20241211,093200,118376800,62600,62500,62600,62500,17
|
|
20241211,093100,117313700,62500,62600,62600,62500,27
|
|
20241211,093000,115623600,62600,62500,62600,62500,10
|
|
20241211,092900,114998400,62500,62500,62500,62500,15
|
|
20241211,092800,114060900,62400,62700,62700,62400,236
|
|
20241211,092700,99303700,62600,62800,62800,62600,79
|
|
20241211,092600,94350400,62700,62800,62900,62700,17
|
|
20241211,092500,93282600,62800,63000,63000,62800,30
|
|
20241211,092400,91395700,63000,63000,63100,62900,29
|
|
20241211,092300,89569700,63000,62900,63000,62900,27
|
|
20241211,092200,87868800,63000,63000,63000,63000,3
|
|
20241211,092100,87679800,62700,62700,62700,62700,0
|
|
20241211,092000,87679800,62700,63200,63300,62700,616
|
|
20241211,091900,48976300,63300,63200,63300,63200,47
|
|
20241211,091800,46003900,63300,63300,63300,63300,22
|
|
20241211,091700,44611300,63300,63300,63300,63200,21
|
|
20241211,091600,43282100,63300,63200,63500,63200,32
|
|
20241211,091500,41255700,63200,62900,63200,62800,46
|
|
20241211,091400,38357900,62800,62800,62800,62700,14
|
|
20241211,091300,37479100,62900,62900,63000,62800,18
|
|
20241211,091200,36346900,62900,62700,62900,62700,23
|
|
20241211,091100,34902700,62600,63100,63100,62500,199
|
|
20241211,091000,22394900,62900,62800,63100,62800,68
|
|
20241211,090900,18115000,62600,62800,62800,62600,82
|
|
20241211,090800,12966500,62800,62600,62800,62600,47
|
|
20241211,090700,10022800,62600,62600,62700,62600,23
|
|
20241211,090600,8582200,62600,62400,62600,62400,30
|
|
20241211,090500,6707400,62200,62300,62300,62200,17
|
|
20241211,090400,5649200,62100,62100,62100,62100,1
|
|
20241211,090300,5587100,62000,62000,62000,62000,0
|
|
20241211,090200,5587100,62000,62000,62000,62000,16
|
|
20241211,090100,4595100,62000,62700,62700,62000,74
|
|
20241211,090000,0,61400,61400,61400,61400,0
|