584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,184100,611933200,62500,62500,62500,62500,169
|
|
20241217,184000,611933200,62500,62500,62500,62500,0
|
|
20241217,183900,611933200,62500,62500,62500,62500,0
|
|
20241217,183800,611933200,62500,62500,62500,62500,0
|
|
20241217,183700,611933200,62500,62500,62500,62500,0
|
|
20241217,183600,611933200,62500,62500,62500,62500,0
|
|
20241217,183500,611933200,62500,62500,62500,62500,0
|
|
20241217,183400,611933200,62500,62500,62500,62500,0
|
|
20241217,183300,611933200,62500,62500,62500,62500,0
|
|
20241217,183200,611933200,62500,62500,62500,62500,0
|
|
20241217,183100,611933200,62500,62500,62500,62500,0
|
|
20241217,183000,611933200,62500,62500,62500,62500,0
|
|
20241217,182900,611933200,62500,62500,62500,62500,0
|
|
20241217,182800,611933200,62500,62500,62500,62500,0
|
|
20241217,182700,611933200,62500,62500,62500,62500,0
|
|
20241217,182600,611933200,62500,62500,62500,62500,0
|
|
20241217,182500,611933200,62500,62500,62500,62500,0
|
|
20241217,182400,611933200,62500,62500,62500,62500,0
|
|
20241217,182300,611933200,62500,62500,62500,62500,0
|
|
20241217,182200,611933200,62500,62500,62500,62500,0
|
|
20241217,182100,611933200,62500,62500,62500,62500,0
|
|
20241217,182000,611933200,62500,62500,62500,62500,0
|
|
20241217,181900,611933200,62500,62500,62500,62500,0
|
|
20241217,181800,611933200,62500,62500,62500,62500,0
|
|
20241217,181700,611933200,62500,62500,62500,62500,0
|
|
20241217,181600,611933200,62500,62500,62500,62500,0
|
|
20241217,181500,611933200,62500,62500,62500,62500,0
|
|
20241217,181400,611933200,62500,62500,62500,62500,0
|
|
20241217,181300,611933200,62500,62500,62500,62500,0
|
|
20241217,181200,611933200,62500,62500,62500,62500,0
|
|
20241217,181100,611933200,62500,62500,62500,62500,169
|
|
20241217,181000,611933200,62500,62500,62500,62500,0
|
|
20241217,180900,611933200,62500,62500,62500,62500,0
|
|
20241217,180800,611933200,62500,62500,62500,62500,0
|
|
20241217,180700,611933200,62500,62500,62500,62500,0
|
|
20241217,180600,611933200,62500,62500,62500,62500,0
|
|
20241217,180500,611933200,62500,62500,62500,62500,0
|
|
20241217,180400,611933200,62500,62500,62500,62500,0
|
|
20241217,180300,611933200,62500,62500,62500,62500,0
|
|
20241217,180200,611933200,62500,62500,62500,62500,0
|
|
20241217,180100,611933200,62500,62500,62500,62500,0
|
|
20241217,180000,611933200,62500,62500,62500,62500,0
|
|
20241217,175900,611933200,62500,62500,62500,62500,0
|
|
20241217,175800,611933200,62500,62500,62500,62500,0
|
|
20241217,175700,611933200,62500,62500,62500,62500,0
|
|
20241217,175600,611933200,62500,62500,62500,62500,0
|
|
20241217,175500,611933200,62500,62500,62500,62500,0
|
|
20241217,175400,611933200,62500,62500,62500,62500,0
|
|
20241217,175300,611933200,62500,62500,62500,62500,0
|
|
20241217,175200,611933200,62500,62500,62500,62500,0
|
|
20241217,175100,611933200,62500,62500,62500,62500,0
|
|
20241217,175000,611933200,62500,62500,62500,62500,0
|
|
20241217,174900,611933200,62500,62500,62500,62500,0
|
|
20241217,174800,611933200,62500,62500,62500,62500,0
|
|
20241217,174700,611933200,62500,62500,62500,62500,0
|
|
20241217,174600,611933200,62500,62500,62500,62500,0
|
|
20241217,174500,611933200,62500,62500,62500,62500,0
|
|
20241217,174400,611933200,62500,62500,62500,62500,0
|
|
20241217,174300,611933200,62500,62500,62500,62500,0
|
|
20241217,174200,611933200,62500,62500,62500,62500,0
|
|
20241217,174100,611933200,62500,62500,62500,62500,169
|
|
20241217,174000,611933200,62500,62500,62500,62500,0
|
|
20241217,173900,611933200,62500,62500,62500,62500,0
|
|
20241217,173800,611933200,62500,62500,62500,62500,0
|
|
20241217,173700,611933200,62500,62500,62500,62500,0
|
|
20241217,173600,611933200,62500,62500,62500,62500,0
|
|
20241217,173500,611933200,62500,62500,62500,62500,0
|
|
20241217,173400,611933200,62500,62500,62500,62500,0
|
|
20241217,173300,611933200,62500,62500,62500,62500,0
|
|
20241217,173200,611933200,62500,62500,62500,62500,0
|
|
20241217,173100,611933200,62500,62500,62500,62500,0
|
|
20241217,173000,611933200,62500,62500,62500,62500,0
|
|
20241217,172900,611933200,62500,62500,62500,62500,0
|
|
20241217,172800,611933200,62500,62500,62500,62500,0
|
|
20241217,172700,611933200,62500,62500,62500,62500,0
|
|
20241217,172600,611933200,62500,62500,62500,62500,0
|
|
20241217,172500,611933200,62500,62500,62500,62500,0
|
|
20241217,172400,611933200,62500,62500,62500,62500,0
|
|
20241217,172300,611933200,62500,62500,62500,62500,0
|
|
20241217,172200,611933200,62500,62500,62500,62500,0
|
|
20241217,172100,611933200,62500,62500,62500,62500,0
|
|
20241217,172000,611933200,62500,62500,62500,62500,0
|
|
20241217,171900,611933200,62500,62500,62500,62500,0
|
|
20241217,171800,611933200,62500,62500,62500,62500,0
|
|
20241217,171700,611933200,62500,62500,62500,62500,0
|
|
20241217,171600,611933200,62500,62500,62500,62500,0
|
|
20241217,171500,611933200,62500,62500,62500,62500,0
|
|
20241217,171400,611933200,62500,62500,62500,62500,0
|
|
20241217,171300,611933200,62500,62500,62500,62500,0
|
|
20241217,171200,611933200,62500,62500,62500,62500,0
|
|
20241217,171100,611933200,62500,62500,62500,62500,169
|
|
20241217,171000,611933200,62500,62500,62500,62500,0
|
|
20241217,170900,611933200,62500,62500,62500,62500,0
|
|
20241217,170800,611933200,62500,62500,62500,62500,0
|
|
20241217,170700,611933200,62500,62500,62500,62500,0
|
|
20241217,170600,611933200,62500,62500,62500,62500,0
|
|
20241217,170500,611933200,62500,62500,62500,62500,0
|
|
20241217,170400,611933200,62500,62500,62500,62500,0
|
|
20241217,170300,611933200,62500,62500,62500,62500,0
|
|
20241217,170200,611933200,62500,62500,62500,62500,0
|
|
20241217,170100,611933200,62500,62500,62500,62500,0
|
|
20241217,170000,611933200,62500,62500,62500,62500,0
|
|
20241217,165900,611933200,62500,62500,62500,62500,0
|
|
20241217,165800,611933200,62500,62500,62500,62500,0
|
|
20241217,165700,611933200,62500,62500,62500,62500,0
|
|
20241217,165600,611933200,62500,62500,62500,62500,0
|
|
20241217,165500,611933200,62500,62500,62500,62500,0
|
|
20241217,165400,611933200,62500,62500,62500,62500,0
|
|
20241217,165300,611933200,62500,62500,62500,62500,0
|
|
20241217,165200,611933200,62500,62500,62500,62500,0
|
|
20241217,165100,611933200,62500,62500,62500,62500,0
|
|
20241217,165000,611933200,62500,62500,62500,62500,0
|
|
20241217,164900,611933200,62500,62500,62500,62500,0
|
|
20241217,164800,611933200,62500,62500,62500,62500,0
|
|
20241217,164700,611933200,62500,62500,62500,62500,0
|
|
20241217,164600,611933200,62500,62500,62500,62500,0
|
|
20241217,164500,611933200,62500,62500,62500,62500,0
|
|
20241217,164400,611933200,62500,62500,62500,62500,0
|
|
20241217,164300,611933200,62500,62500,62500,62500,0
|
|
20241217,164200,611933200,62500,62500,62500,62500,0
|
|
20241217,164100,611933200,62500,62500,62500,62500,169
|
|
20241217,164000,611933200,62500,62500,62500,62500,0
|
|
20241217,163900,611933200,62500,62500,62500,62500,0
|
|
20241217,163800,611933200,62500,62500,62500,62500,0
|
|
20241217,163700,611933200,62500,62500,62500,62500,0
|
|
20241217,163600,611933200,62500,62500,62500,62500,0
|
|
20241217,163500,611933200,62500,62500,62500,62500,0
|
|
20241217,163400,611933200,62500,62500,62500,62500,0
|
|
20241217,163300,611933200,62500,62500,62500,62500,0
|
|
20241217,163200,611933200,62500,62500,62500,62500,0
|
|
20241217,163100,611933200,62500,62500,62500,62500,0
|
|
20241217,163000,611933200,62500,62500,62500,62500,0
|
|
20241217,162900,611933200,62500,62500,62500,62500,0
|
|
20241217,162800,611933200,62500,62500,62500,62500,0
|
|
20241217,162700,611933200,62500,62500,62500,62500,0
|
|
20241217,162600,611933200,62500,62500,62500,62500,0
|
|
20241217,162500,611933200,62500,62500,62500,62500,0
|
|
20241217,162400,611933200,62500,62500,62500,62500,0
|
|
20241217,162300,611933200,62500,62500,62500,62500,0
|
|
20241217,162200,611933200,62500,62500,62500,62500,0
|
|
20241217,162100,611933200,62500,62500,62500,62500,0
|
|
20241217,162000,611933200,62500,62500,62500,62500,0
|
|
20241217,161900,611933200,62500,62500,62500,62500,0
|
|
20241217,161800,611933200,62500,62500,62500,62500,0
|
|
20241217,161700,611933200,62500,62500,62500,62500,0
|
|
20241217,161600,611933200,62500,62500,62500,62500,0
|
|
20241217,161500,611933200,62500,62500,62500,62500,0
|
|
20241217,161400,611933200,62500,62500,62500,62500,0
|
|
20241217,161300,611933200,62500,62500,62500,62500,0
|
|
20241217,161200,611933200,62500,62500,62500,62500,0
|
|
20241217,161100,611933200,62500,62500,62500,62500,169
|
|
20241217,161000,611933200,62500,62500,62500,62500,0
|
|
20241217,160900,611933200,62500,62500,62500,62500,0
|
|
20241217,160800,611933200,62500,62500,62500,62500,0
|
|
20241217,160700,611933200,62500,62500,62500,62500,0
|
|
20241217,160600,611933200,62500,62500,62500,62500,0
|
|
20241217,160500,611933200,62500,62500,62500,62500,0
|
|
20241217,160400,611933200,62500,62500,62500,62500,0
|
|
20241217,160300,611933200,62500,62500,62500,62500,0
|
|
20241217,160200,611933200,62500,62500,62500,62500,0
|
|
20241217,160100,611933200,62500,62500,62500,62500,0
|
|
20241217,160000,611933200,62500,62500,62500,62500,0
|
|
20241217,155900,611933200,62500,62500,62500,62500,0
|
|
20241217,155800,611933200,62500,62500,62500,62500,0
|
|
20241217,155700,611933200,62500,62500,62500,62500,0
|
|
20241217,155600,611933200,62500,62500,62500,62500,0
|
|
20241217,155500,611933200,62500,62500,62500,62500,0
|
|
20241217,155400,611933200,62500,62500,62500,62500,0
|
|
20241217,155300,611933200,62500,62500,62500,62500,0
|
|
20241217,155200,611933200,62500,62500,62500,62500,0
|
|
20241217,155100,611933200,62500,62500,62500,62500,0
|
|
20241217,155000,611933200,62500,62500,62500,62500,0
|
|
20241217,154900,611933200,62500,62500,62500,62500,0
|
|
20241217,154800,611933200,62500,62500,62500,62500,0
|
|
20241217,154700,611933200,62500,62500,62500,62500,0
|
|
20241217,154600,611933200,62500,62500,62500,62500,0
|
|
20241217,154500,611933200,62500,62500,62500,62500,0
|
|
20241217,154400,611933200,62500,62500,62500,62500,0
|
|
20241217,154300,611933200,62500,62500,62500,62500,0
|
|
20241217,154200,611933200,62500,62500,62500,62500,0
|
|
20241217,154100,611933200,62500,62500,62500,62500,169
|
|
20241217,154000,611933200,62500,62500,62500,62500,0
|
|
20241217,153900,611933200,62500,62500,62500,62500,0
|
|
20241217,153800,611933200,62500,62500,62500,62500,0
|
|
20241217,153700,611933200,62500,62500,62500,62500,0
|
|
20241217,153600,611933200,62500,62500,62500,62500,0
|
|
20241217,153500,611933200,62500,62500,62500,62500,0
|
|
20241217,153400,611933200,62500,62500,62500,62500,0
|
|
20241217,153300,611933200,62500,62500,62500,62500,0
|
|
20241217,153200,611933200,62500,62500,62500,62500,0
|
|
20241217,153100,611933200,62500,62500,62500,62500,0
|
|
20241217,153000,611933200,62500,62500,62500,62500,169
|
|
20241217,152900,601370700,62500,62500,62500,62500,0
|
|
20241217,152800,601370700,62500,62500,62500,62500,0
|
|
20241217,152700,601370700,62500,62500,62500,62500,0
|
|
20241217,152600,601370700,62500,62500,62500,62500,0
|
|
20241217,152500,601370700,62500,62500,62500,62500,0
|
|
20241217,152400,601370700,62500,62500,62500,62500,0
|
|
20241217,152300,601370700,62500,62500,62500,62500,0
|
|
20241217,152200,601370700,62500,62500,62500,62500,0
|
|
20241217,152100,601370700,62500,62500,62500,62500,0
|
|
20241217,152000,601370700,62500,62500,62500,62500,0
|
|
20241217,151900,601370700,62500,62400,62500,62300,45
|
|
20241217,151800,598559600,62400,62400,62400,62400,5
|
|
20241217,151700,598247600,62400,62300,62400,62300,3
|
|
20241217,151600,598060600,62200,62200,62200,62200,1
|
|
20241217,151500,597998400,62400,62400,62400,62400,0
|
|
20241217,151400,597998400,62400,62400,62400,62400,0
|
|
20241217,151300,597998400,62400,62100,62400,62100,3
|
|
20241217,151200,597811800,62400,62100,62400,62100,5
|
|
20241217,151100,597500700,62300,62300,62300,62300,8
|
|
20241217,151000,597002300,62200,62200,62200,62200,72
|
|
20241217,150900,592523900,62200,62200,62200,62200,3
|
|
20241217,150800,592337300,62200,62200,62200,62200,0
|
|
20241217,150700,592337300,62200,62100,62300,62100,20
|
|
20241217,150600,591094700,62300,62300,62300,62300,0
|
|
20241217,150500,591094700,62300,62300,62300,62300,0
|
|
20241217,150400,591094700,62300,62300,62300,62200,14
|
|
20241217,150300,590223600,62300,62400,62400,62300,50
|
|
20241217,150200,587107700,62600,62600,62600,62600,10
|
|
20241217,150100,586481700,62500,62500,62500,62500,69
|
|
20241217,150000,582169200,62500,62600,62600,62400,6
|
|
20241217,145900,581794100,62600,62600,62600,62600,2
|
|
20241217,145800,581668900,62600,62600,62600,62600,1
|
|
20241217,145700,581606300,62700,62700,62700,62700,3
|
|
20241217,145600,581418200,62700,62700,62700,62700,1
|
|
20241217,145500,581355500,62400,62400,62400,62400,0
|
|
20241217,145400,581355500,62400,62400,62400,62400,1
|
|
20241217,145300,581293100,62400,62400,62400,62400,0
|
|
20241217,145200,581293100,62400,62400,62400,62400,0
|
|
20241217,145100,581293100,62400,62400,62400,62400,0
|
|
20241217,145000,581293100,62400,62600,62800,62400,47
|
|
20241217,144900,578353200,62500,62500,62500,62500,0
|
|
20241217,144800,578353200,62500,62500,62500,62500,7
|
|
20241217,144700,577915700,62500,62500,62500,62500,4
|
|
20241217,144600,577665700,62500,62500,62500,62400,13
|
|
20241217,144500,576853600,62500,62600,62600,62500,22
|
|
20241217,144400,575478100,62500,62500,62500,62500,33
|
|
20241217,144300,573415600,62400,62400,62400,62400,0
|
|
20241217,144200,573415600,62400,62400,62400,62400,0
|
|
20241217,144100,573415600,62400,62400,62400,62400,3
|
|
20241217,144000,573228400,62700,62700,62700,62700,13
|
|
20241217,143900,572413300,62700,62700,62700,62700,7
|
|
20241217,143800,571974400,62700,62600,62700,62600,12
|
|
20241217,143700,571222400,62400,62700,62700,62400,12
|
|
20241217,143600,570470900,62700,62400,62700,62400,6
|
|
20241217,143500,570095900,62700,62700,62700,62700,12
|
|
20241217,143400,569343500,62700,62700,62700,62700,12
|
|
20241217,143300,568591100,62700,62700,62700,62700,14
|
|
20241217,143200,567713300,62700,62700,62700,62700,9
|
|
20241217,143100,567149000,62700,62400,62700,62400,25
|
|
20241217,143000,565583700,62700,62600,62700,62400,122
|
|
20241217,142900,557947900,62600,62600,62600,62600,5
|
|
20241217,142800,557634900,62600,62600,62600,62600,12
|
|
20241217,142700,556883700,62600,62600,62600,62600,4
|
|
20241217,142600,556633300,62600,62400,62600,62400,12
|
|
20241217,142500,555882900,62600,62600,62600,62600,10
|
|
20241217,142400,555256900,62600,62600,62600,62600,11
|
|
20241217,142300,554568300,62600,62600,62600,62600,10
|
|
20241217,142200,553942300,62600,62500,62600,62500,11
|
|
20241217,142100,553254600,62500,62500,62500,62500,8
|
|
20241217,142000,552754600,62400,62400,62400,62400,3
|
|
20241217,141900,552567400,62400,62400,62400,62400,5
|
|
20241217,141800,552255400,62400,62400,62400,62400,8
|
|
20241217,141700,551756200,62400,62400,62400,62400,6
|
|
20241217,141600,551381800,62400,62200,62400,62200,71
|
|
20241217,141500,546958500,62300,62300,62400,62300,11
|
|
20241217,141400,546273100,62300,62300,62300,62300,6
|
|
20241217,141300,545899300,62300,62300,62300,62200,16
|
|
20241217,141200,544903500,62200,62200,62200,62200,20
|
|
20241217,141100,543659500,62200,62300,62300,62200,94
|
|
20241217,141000,537804100,62300,62300,62300,62300,0
|
|
20241217,140900,537804100,62300,62500,62500,62300,24
|
|
20241217,140800,536306000,62500,62400,62500,62400,6
|
|
20241217,140700,535931100,62400,62500,62500,62400,35
|
|
20241217,140600,533746500,62500,62500,62500,62500,11
|
|
20241217,140500,533059000,62500,62500,62500,62500,2
|
|
20241217,140400,532934000,62400,62400,62400,62400,10
|
|
20241217,140300,532310000,62400,62600,62600,62400,32
|
|
20241217,140200,530307400,62600,62600,62600,62500,20
|
|
20241217,140100,529056200,62600,62500,62600,62500,7
|
|
20241217,140000,528618400,62600,62500,62600,62500,6
|
|
20241217,135900,528243300,62500,62500,62500,62500,11
|
|
20241217,135800,527555800,62500,62500,62500,62500,7
|
|
20241217,135700,527118300,62500,62600,62600,62500,11
|
|
20241217,135600,526430500,62500,62400,62500,62400,15
|
|
20241217,135500,525494300,62400,62400,62400,62400,0
|
|
20241217,135400,525494300,62400,62600,62600,62400,82
|
|
20241217,135300,520369300,62600,62700,62700,62600,15
|
|
20241217,135200,519429000,62700,62600,62700,62600,4
|
|
20241217,135100,519178500,62500,62500,62500,62500,3
|
|
20241217,135000,518991000,62700,62800,62800,62700,9
|
|
20241217,134900,518426500,62800,62800,62800,62800,9
|
|
20241217,134800,517861300,62800,62800,62800,62800,8
|
|
20241217,134700,517358900,62800,62700,62800,62700,12
|
|
20241217,134600,516606300,62700,62500,62700,62500,10
|
|
20241217,134500,515980100,62600,62600,62600,62600,19
|
|
20241217,134400,514790700,62600,62600,62600,62600,3
|
|
20241217,134300,514602900,62700,62700,62700,62700,11
|
|
20241217,134200,513913200,62700,62900,62900,62700,16
|
|
20241217,134100,512909000,62900,62800,62900,62800,13
|
|
20241217,134000,512091700,62800,62700,62800,62700,18
|
|
20241217,133900,510962800,62700,62700,62700,62700,2
|
|
20241217,133800,510837400,62600,62600,62600,62600,0
|
|
20241217,133700,510837400,62600,62600,62600,62600,14
|
|
20241217,133600,509961000,62600,62600,62600,62600,0
|
|
20241217,133500,509961000,62600,62700,62700,62600,60
|
|
20241217,133400,506204100,62700,62700,62700,62700,5
|
|
20241217,133300,505890600,62700,62800,62800,62700,24
|
|
20241217,133200,504385000,62800,62800,62800,62800,7
|
|
20241217,133100,503945400,62800,62800,62800,62800,10
|
|
20241217,133000,503317400,62800,62900,62900,62700,14
|
|
20241217,132900,502438200,62900,62900,62900,62900,8
|
|
20241217,132800,501935000,62900,62900,62900,62900,12
|
|
20241217,132700,501180200,62900,62800,62900,62800,14
|
|
20241217,132600,500300100,62800,62800,62800,62800,3
|
|
20241217,132500,500111700,62700,62800,62800,62700,8
|
|
20241217,132400,499609700,62800,62800,62800,62800,5
|
|
20241217,132300,499295700,62800,62800,62800,62800,12
|
|
20241217,132200,498542100,62800,62800,62800,62800,4
|
|
20241217,132100,498290900,62700,62800,62800,62700,19
|
|
20241217,132000,497098900,62900,62900,62900,62900,10
|
|
20241217,131900,496469900,62900,62900,62900,62900,12
|
|
20241217,131800,495715100,62800,62800,62900,62800,15
|
|
20241217,131700,494772600,62800,62800,62800,62800,8
|
|
20241217,131600,494270200,62900,62900,62900,62900,10
|
|
20241217,131500,493641200,62900,62900,62900,62900,13
|
|
20241217,131400,492823500,62900,62900,62900,62900,11
|
|
20241217,131300,492131600,62900,62800,62900,62700,15
|
|
20241217,131200,491189900,62800,62900,62900,62800,14
|
|
20241217,131100,490309700,62900,62800,62900,62800,17
|
|
20241217,131000,489240900,62800,62700,62800,62700,13
|
|
20241217,130900,488425700,62700,62800,62800,62700,14
|
|
20241217,130800,487546900,62900,62900,62900,62900,10
|
|
20241217,130700,486917900,62600,62800,62900,62600,17
|
|
20241217,130600,485850700,62800,62800,62800,62800,16
|
|
20241217,130500,484845900,62800,62700,62800,62600,36
|
|
20241217,130400,482589500,62600,62600,62600,62600,0
|
|
20241217,130300,482589500,62600,62600,62700,62600,26
|
|
20241217,130200,480961100,62600,62700,62700,62600,36
|
|
20241217,130100,478704400,62800,62800,62800,62800,20
|
|
20241217,130000,477448400,62900,62900,62900,62900,14
|
|
20241217,125900,476567800,62800,62800,62800,62800,43
|
|
20241217,125800,473867400,62700,62800,62800,62700,9
|
|
20241217,125700,473302600,62800,62800,62800,62800,7
|
|
20241217,125600,472863000,62800,62800,62800,62800,10
|
|
20241217,125500,472235000,62800,62800,62800,62800,10
|
|
20241217,125400,471607000,62800,62900,62900,62800,9
|
|
20241217,125300,471041200,62900,62800,62900,62800,11
|
|
20241217,125200,470349600,62800,62900,62900,62800,9
|
|
20241217,125100,469784000,62900,62900,62900,62900,9
|
|
20241217,125000,469217900,62900,62800,62900,62800,14
|
|
20241217,124900,468337700,62800,62800,62800,62800,10
|
|
20241217,124800,467709700,62800,62700,62800,62700,21
|
|
20241217,124700,466392100,62600,62700,62700,62600,153
|
|
20241217,124600,456804300,62700,62800,62800,62700,13
|
|
20241217,124500,455988200,62800,62900,62900,62800,19
|
|
20241217,124400,454794000,62800,62900,62900,62800,6
|
|
20241217,124300,454416700,62900,62900,62900,62900,12
|
|
20241217,124200,453661900,62900,62900,62900,62900,6
|
|
20241217,124100,453284500,62900,62900,62900,62900,14
|
|
20241217,124000,452403900,62900,62900,63000,62900,9
|
|
20241217,123900,451837700,62900,62900,62900,62900,7
|
|
20241217,123800,451397400,62900,62800,62900,62800,19
|
|
20241217,123700,450203800,62700,62700,62700,62700,0
|
|
20241217,123600,450203800,62700,62800,62800,62700,10
|
|
20241217,123500,449576600,63000,63000,63100,62900,27
|
|
20241217,123400,447877700,63000,63000,63100,63000,14
|
|
20241217,123300,446995500,63000,63100,63100,63000,7
|
|
20241217,123200,446554200,63100,63000,63100,63000,6
|
|
20241217,123100,446176100,63000,63000,63000,63000,10
|
|
20241217,123000,445546100,63000,63000,63000,63000,13
|
|
20241217,122900,444727100,63000,63000,63000,63000,5
|
|
20241217,122800,444412100,63000,63000,63000,63000,10
|
|
20241217,122700,443782100,63000,63000,63000,63000,9
|
|
20241217,122600,443215100,63000,63000,63000,63000,9
|
|
20241217,122500,442648100,63000,63000,63000,63000,12
|
|
20241217,122400,441892100,62900,62900,62900,62900,0
|
|
20241217,122300,441892100,62900,63100,63100,62900,17
|
|
20241217,122200,440820300,63100,63000,63100,63000,47
|
|
20241217,122100,437854900,63000,63000,63000,63000,15
|
|
20241217,122000,436909900,63100,63100,63200,63100,19
|
|
20241217,121900,435710200,63100,63100,63100,63100,2
|
|
20241217,121800,435584000,63000,63100,63100,63000,17
|
|
20241217,121700,434512500,63100,63100,63100,63100,18
|
|
20241217,121600,433376700,63000,63000,63000,63000,52
|
|
20241217,121500,430100700,63000,63000,63000,63000,15
|
|
20241217,121400,429155700,63000,63000,63000,63000,10
|
|
20241217,121300,428525700,63000,62900,63000,62900,14
|
|
20241217,121200,427644200,62900,63000,63000,62900,6
|
|
20241217,121100,427266300,63000,62900,63000,62900,11
|
|
20241217,121000,426573800,62900,62900,62900,62900,8
|
|
20241217,120900,426070600,62900,62900,62900,62900,6
|
|
20241217,120800,425693200,62900,63000,63000,62800,22
|
|
20241217,120700,424309200,63000,63000,63000,63000,9
|
|
20241217,120600,423742200,63000,63000,63000,63000,10
|
|
20241217,120500,423112200,63000,63000,63000,63000,14
|
|
20241217,120400,422230200,63000,62900,63000,62900,15
|
|
20241217,120300,421285700,62900,62900,62900,62900,13
|
|
20241217,120200,420468000,62900,62900,62900,62900,12
|
|
20241217,120100,419713200,62900,62900,62900,62800,9
|
|
20241217,120000,419147200,62900,62900,62900,62900,16
|
|
20241217,115900,418140800,62900,62800,62900,62800,6
|
|
20241217,115800,417763800,62800,62900,62900,62800,15
|
|
20241217,115700,416821400,62900,62900,62900,62800,5
|
|
20241217,115600,416507000,62900,62900,62900,62900,8
|
|
20241217,115500,416003800,62900,62900,62900,62900,9
|
|
20241217,115400,415437700,62900,62900,62900,62900,9
|
|
20241217,115300,414871600,62900,62900,62900,62900,13
|
|
20241217,115200,414053900,62900,62900,62900,62800,7
|
|
20241217,115100,413613700,62700,62900,62900,62700,13
|
|
20241217,115000,412796800,62900,62900,62900,62900,9
|
|
20241217,114900,412230700,62900,62900,62900,62900,5
|
|
20241217,114800,411916200,62900,62900,62900,62900,12
|
|
20241217,114700,411161400,62900,62900,62900,62900,11
|
|
20241217,114600,410469500,62800,62900,62900,62800,15
|
|
20241217,114500,409526900,62800,63100,63100,62600,167
|
|
20241217,114400,399050200,62800,63100,63100,62800,55
|
|
20241217,114300,395589200,63100,63100,63200,63000,76
|
|
20241217,114200,390797600,63000,63000,63000,63000,0
|
|
20241217,114100,390797600,63000,63000,63000,63000,14
|
|
20241217,114000,389915600,63100,63100,63100,62900,45
|
|
20241217,113900,387080100,63100,63100,63100,63100,0
|
|
20241217,113800,387080100,63100,63200,63200,63100,19
|
|
20241217,113700,385880400,63200,63200,63200,63200,8
|
|
20241217,113600,385374800,63100,63100,63100,63100,7
|
|
20241217,113500,384933100,63100,63100,63100,63100,8
|
|
20241217,113400,384428300,63100,63200,63200,63100,12
|
|
20241217,113300,383670900,63100,63200,63200,63000,16
|
|
20241217,113200,382661400,63200,63100,63200,63100,14
|
|
20241217,113100,381777800,63000,63000,63000,63000,14
|
|
20241217,113000,380895800,62900,62900,62900,62900,8
|
|
20241217,112900,380392600,62800,63100,63100,62800,296
|
|
20241217,112800,361718300,63000,63000,63000,63000,60
|
|
20241217,112700,357938300,63000,63000,63000,63000,8
|
|
20241217,112600,357434300,63000,63000,63000,63000,6
|
|
20241217,112500,357056300,63000,63000,63000,63000,17
|
|
20241217,112400,355985300,63000,63000,63000,63000,9
|
|
20241217,112300,355418300,63000,62900,63000,62900,115
|
|
20241217,112200,348183100,62900,62900,62900,62900,9
|
|
20241217,112100,347617000,62900,62900,62900,62900,13
|
|
20241217,112000,346799300,62800,62800,62800,62800,3
|
|
20241217,111900,346610900,62700,62800,62800,62700,6
|
|
20241217,111800,346234600,62800,62900,62900,62800,24
|
|
20241217,111700,344726300,62800,62800,62800,62800,4
|
|
20241217,111600,344475100,62800,62800,62800,62800,6
|
|
20241217,111500,344098300,62800,63000,63000,62700,64
|
|
20241217,111400,340077100,63000,63000,63000,63000,9
|
|
20241217,111300,339510100,63000,63000,63000,63000,15
|
|
20241217,111200,338565100,63000,63000,63000,63000,10
|
|
20241217,111100,337935100,63000,63000,63000,63000,6
|
|
20241217,111000,337557100,63000,63000,63000,62900,11
|
|
20241217,110900,336864300,63000,62800,63000,62700,20
|
|
20241217,110800,335608500,62800,62800,62800,62800,8
|
|
20241217,110700,335106100,62800,62900,63000,62800,143
|
|
20241217,110600,326111900,63100,63100,63100,63100,8
|
|
20241217,110500,325607100,63100,63100,63100,63100,10
|
|
20241217,110400,324976100,63100,63000,63100,63000,15
|
|
20241217,110300,324029700,63100,62900,63100,62900,17
|
|
20241217,110200,322958200,62900,62900,62900,62900,0
|
|
20241217,110100,322958200,62900,63000,63100,62900,56
|
|
20241217,110000,319433100,62900,63200,63200,62900,34
|
|
20241217,105900,317289500,63100,63100,63100,63100,27
|
|
20241217,105800,315585800,63100,63000,63100,63000,21
|
|
20241217,105700,314262400,63000,63000,63000,63000,11
|
|
20241217,105600,313569400,62900,62900,62900,62900,3
|
|
20241217,105500,313380700,62800,63000,63000,62800,7
|
|
20241217,105400,312940700,63000,62900,63000,62900,17
|
|
20241217,105300,311870200,62900,62900,62900,62900,12
|
|
20241217,105200,311115400,62900,62800,62900,62800,12
|
|
20241217,105100,310361200,63000,63000,63000,62900,103
|
|
20241217,105000,303876500,63100,63100,63100,63000,26
|
|
20241217,104900,302236700,63400,63200,63400,63200,32
|
|
20241217,104800,300211100,63200,63200,63200,63200,8
|
|
20241217,104700,299705500,63200,63200,63200,63200,8
|
|
20241217,104600,299199900,63200,62900,63200,62900,21
|
|
20241217,104500,297876300,63100,62800,63500,62700,626
|
|
20241217,104400,258375500,62700,62700,62800,62700,26
|
|
20241217,104300,256744000,62800,62800,62800,62600,45
|
|
20241217,104200,253920100,62800,62700,62800,62700,3
|
|
20241217,104100,253731900,62700,62800,62800,62700,72
|
|
20241217,104000,249211300,62800,62800,62800,62800,9
|
|
20241217,103900,248646100,62800,62700,62800,62700,13
|
|
20241217,103800,247830200,62700,62800,62800,62700,22
|
|
20241217,103700,246450400,62700,62700,62700,62700,0
|
|
20241217,103600,246450400,62700,62800,62800,62600,22
|
|
20241217,103500,245070900,62800,62700,62900,62700,128
|
|
20241217,103400,237043900,62600,62600,62600,62600,8
|
|
20241217,103300,236543100,62900,62500,62900,62500,289
|
|
20241217,103200,218459500,62300,62300,62300,62300,3
|
|
20241217,103100,218272600,62500,62400,62500,62400,45
|
|
20241217,103000,215463300,62400,62300,62500,62300,58
|
|
20241217,102900,211840900,62000,62100,62200,62000,423
|
|
20241217,102800,185536000,61900,62000,62100,61800,813
|
|
20241217,102700,135135800,62000,61900,62000,61900,115
|
|
20241217,102600,128015600,61900,61900,61900,61900,9
|
|
20241217,102500,127458500,61900,61900,61900,61900,18
|
|
20241217,102400,126344300,61900,61900,61900,61900,14
|
|
20241217,102300,125477700,61900,61900,61900,61900,18
|
|
20241217,102200,124363500,61800,61900,61900,61800,12
|
|
20241217,102100,123621200,61900,61900,61900,61900,13
|
|
20241217,102000,122816500,61900,61900,61900,61900,7
|
|
20241217,101900,122383200,61900,61900,61900,61900,6
|
|
20241217,101800,122011800,61900,61800,61900,61800,14
|
|
20241217,101700,121146100,61700,61700,61700,61700,4
|
|
20241217,101600,120899300,61700,61900,61900,61700,16
|
|
20241217,101500,119910700,61900,61900,61900,61900,11
|
|
20241217,101400,119229800,61800,61800,61800,61800,14
|
|
20241217,101300,118364600,61800,61800,61800,61800,10
|
|
20241217,101200,117746600,61800,61800,61800,61800,7
|
|
20241217,101100,117314000,61800,61900,61900,61700,53
|
|
20241217,101000,114041100,61800,61800,61900,61800,13
|
|
20241217,100900,113237100,61900,61900,61900,61900,12
|
|
20241217,100800,112494300,61900,61700,61900,61600,21
|
|
20241217,100700,111198100,61700,61700,61700,61700,8
|
|
20241217,100600,110704500,61700,61700,61700,61700,6
|
|
20241217,100500,110334300,61700,61700,61700,61700,13
|
|
20241217,100400,109532200,61600,61600,61600,61600,0
|
|
20241217,100300,109532200,61600,61700,61700,61600,30
|
|
20241217,100200,107682600,61600,61600,61600,61600,0
|
|
20241217,100100,107682600,61600,61800,61800,61600,15
|
|
20241217,100000,106757600,61800,61900,61900,61800,12
|
|
20241217,095900,106015600,61900,61900,61900,61900,6
|
|
20241217,095800,105644200,61900,61900,61900,61900,9
|
|
20241217,095700,105087100,61900,61900,61900,61900,9
|
|
20241217,095600,104530000,61800,61800,61800,61800,8
|
|
20241217,095500,104035600,61800,61800,61900,61800,12
|
|
20241217,095400,103293900,61800,61800,61800,61800,6
|
|
20241217,095300,102923100,61800,61800,61800,61800,16
|
|
20241217,095200,101934300,61800,61800,61800,61800,10
|
|
20241217,095100,101316300,61800,61800,61800,61800,12
|
|
20241217,095000,100574700,61900,61900,61900,61900,8
|
|
20241217,094900,100079500,61900,61900,61900,61900,14
|
|
20241217,094800,99212900,61900,61900,61900,61900,8
|
|
20241217,094700,98717700,61900,61900,61900,61900,34
|
|
20241217,094600,96613100,61900,61900,61900,61900,52
|
|
20241217,094500,93394300,61900,61800,61900,61800,20
|
|
20241217,094400,92157300,61800,61800,61800,61800,13
|
|
20241217,094300,91353900,61700,61600,61700,61600,44
|
|
20241217,094200,88642800,61600,61600,61600,61600,19
|
|
20241217,094100,87472400,61600,61400,61600,61400,117
|
|
20241217,094000,80285200,61400,61400,61400,61400,9
|
|
20241217,093900,79732600,61400,61400,61400,61400,10
|
|
20241217,093800,79118600,61300,61300,61400,61300,9
|
|
20241217,093700,78566800,61300,61400,61400,61300,22
|
|
20241217,093600,77217900,61400,61300,61400,61300,15
|
|
20241217,093500,76298300,61300,61300,61300,61300,12
|
|
20241217,093400,75562700,61300,61300,61300,61300,15
|
|
20241217,093300,74643200,61300,61300,61300,61300,8
|
|
20241217,093200,74152800,61300,61300,61300,61300,7
|
|
20241217,093100,73723700,61300,61400,61400,61300,10
|
|
20241217,093000,73110300,61400,61500,61500,61400,32
|
|
20241217,092900,71143500,61500,61300,61500,61300,22
|
|
20241217,092800,69793300,61300,61300,61300,61300,1
|
|
20241217,092700,69732000,61000,61000,61000,61000,6
|
|
20241217,092600,69366000,61200,61100,61200,61100,13
|
|
20241217,092500,68571100,61100,61100,61100,61100,4
|
|
20241217,092400,68326700,61000,61000,61000,61000,24
|
|
20241217,092300,66862700,61100,61300,61300,61100,20
|
|
20241217,092200,65638600,61300,61300,61300,61300,8
|
|
20241217,092100,65148200,61300,61300,61300,61300,13
|
|
20241217,092000,64351300,61300,61300,61300,61300,4
|
|
20241217,091900,64106100,61300,61300,61300,61300,9
|
|
20241217,091800,63554400,61300,61300,61300,61300,16
|
|
20241217,091700,62573600,61200,61200,61200,61200,0
|
|
20241217,091600,62573600,61200,61500,61500,61200,34
|
|
20241217,091500,60488600,61400,61400,61400,61400,9
|
|
20241217,091400,59936000,61400,61500,61500,61400,30
|
|
20241217,091300,58091600,61400,61400,61400,61400,0
|
|
20241217,091200,58091600,61400,61700,61700,61400,6
|
|
20241217,091100,57721700,61700,61200,61700,61200,249
|
|
20241217,091000,42460400,61100,61100,61100,61100,3
|
|
20241217,090900,42277100,61100,61300,61300,61100,20
|
|
20241217,090800,41053200,61200,61200,61200,61200,239
|
|
20241217,090700,26426400,61200,61200,61200,61200,14
|
|
20241217,090600,25569600,61200,61200,61200,61200,20
|
|
20241217,090500,24345600,61000,61000,61000,61000,0
|
|
20241217,090400,24345600,61000,61200,61200,61000,93
|
|
20241217,090300,18667900,61200,61200,61200,61200,0
|
|
20241217,090200,18667900,61200,61200,61200,61200,13
|
|
20241217,090100,17872300,61200,61900,61900,61200,40
|
|
20241217,090000,15411000,61900,61800,62000,61800,249
|