584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,184100,548312100,63100,63100,63100,63100,67
|
|
20241218,184000,548312100,63100,63100,63100,63100,0
|
|
20241218,183900,548312100,63100,63100,63100,63100,0
|
|
20241218,183800,548312100,63100,63100,63100,63100,0
|
|
20241218,183700,548312100,63100,63100,63100,63100,0
|
|
20241218,183600,548312100,63100,63100,63100,63100,0
|
|
20241218,183500,548312100,63100,63100,63100,63100,0
|
|
20241218,183400,548312100,63100,63100,63100,63100,0
|
|
20241218,183300,548312100,63100,63100,63100,63100,0
|
|
20241218,183200,548312100,63100,63100,63100,63100,0
|
|
20241218,183100,548312100,63100,63100,63100,63100,0
|
|
20241218,183000,548312100,63100,63100,63100,63100,0
|
|
20241218,182900,548312100,63100,63100,63100,63100,0
|
|
20241218,182800,548312100,63100,63100,63100,63100,0
|
|
20241218,182700,548312100,63100,63100,63100,63100,0
|
|
20241218,182600,548312100,63100,63100,63100,63100,0
|
|
20241218,182500,548312100,63100,63100,63100,63100,0
|
|
20241218,182400,548312100,63100,63100,63100,63100,0
|
|
20241218,182300,548312100,63100,63100,63100,63100,0
|
|
20241218,182200,548312100,63100,63100,63100,63100,0
|
|
20241218,182100,548312100,63100,63100,63100,63100,0
|
|
20241218,182000,548312100,63100,63100,63100,63100,0
|
|
20241218,181900,548312100,63100,63100,63100,63100,0
|
|
20241218,181800,548312100,63100,63100,63100,63100,0
|
|
20241218,181700,548312100,63100,63100,63100,63100,0
|
|
20241218,181600,548312100,63100,63100,63100,63100,0
|
|
20241218,181500,548312100,63100,63100,63100,63100,0
|
|
20241218,181400,548312100,63100,63100,63100,63100,0
|
|
20241218,181300,548312100,63100,63100,63100,63100,0
|
|
20241218,181200,548312100,63100,63100,63100,63100,0
|
|
20241218,181100,548312100,63100,63100,63100,63100,67
|
|
20241218,181000,548312100,63100,63100,63100,63100,0
|
|
20241218,180900,548312100,63100,63100,63100,63100,0
|
|
20241218,180800,548312100,63100,63100,63100,63100,0
|
|
20241218,180700,548312100,63100,63100,63100,63100,0
|
|
20241218,180600,548312100,63100,63100,63100,63100,0
|
|
20241218,180500,548312100,63100,63100,63100,63100,0
|
|
20241218,180400,548312100,63100,63100,63100,63100,0
|
|
20241218,180300,548312100,63100,63100,63100,63100,0
|
|
20241218,180200,548312100,63100,63100,63100,63100,0
|
|
20241218,180100,548312100,63100,63100,63100,63100,0
|
|
20241218,180000,548312100,63100,63100,63100,63100,0
|
|
20241218,175900,548312100,63100,63100,63100,63100,0
|
|
20241218,175800,548312100,63100,63100,63100,63100,0
|
|
20241218,175700,548312100,63100,63100,63100,63100,0
|
|
20241218,175600,548312100,63100,63100,63100,63100,0
|
|
20241218,175500,548312100,63100,63100,63100,63100,0
|
|
20241218,175400,548312100,63100,63100,63100,63100,0
|
|
20241218,175300,548312100,63100,63100,63100,63100,0
|
|
20241218,175200,548312100,63100,63100,63100,63100,0
|
|
20241218,175100,548312100,63100,63100,63100,63100,0
|
|
20241218,175000,548312100,63100,63100,63100,63100,0
|
|
20241218,174900,548312100,63100,63100,63100,63100,0
|
|
20241218,174800,548312100,63100,63100,63100,63100,0
|
|
20241218,174700,548312100,63100,63100,63100,63100,0
|
|
20241218,174600,548312100,63100,63100,63100,63100,0
|
|
20241218,174500,548312100,63100,63100,63100,63100,0
|
|
20241218,174400,548312100,63100,63100,63100,63100,0
|
|
20241218,174300,548312100,63100,63100,63100,63100,0
|
|
20241218,174200,548312100,63100,63100,63100,63100,0
|
|
20241218,174100,548312100,63100,63100,63100,63100,67
|
|
20241218,174000,548312100,63100,63100,63100,63100,0
|
|
20241218,173900,548312100,63100,63100,63100,63100,0
|
|
20241218,173800,548312100,63100,63100,63100,63100,0
|
|
20241218,173700,548312100,63100,63100,63100,63100,0
|
|
20241218,173600,548312100,63100,63100,63100,63100,0
|
|
20241218,173500,548312100,63100,63100,63100,63100,0
|
|
20241218,173400,548312100,63100,63100,63100,63100,0
|
|
20241218,173300,548312100,63100,63100,63100,63100,0
|
|
20241218,173200,548312100,63100,63100,63100,63100,0
|
|
20241218,173100,548312100,63100,63100,63100,63100,0
|
|
20241218,173000,548312100,63100,63100,63100,63100,0
|
|
20241218,172900,548312100,63100,63100,63100,63100,0
|
|
20241218,172800,548312100,63100,63100,63100,63100,0
|
|
20241218,172700,548312100,63100,63100,63100,63100,0
|
|
20241218,172600,548312100,63100,63100,63100,63100,0
|
|
20241218,172500,548312100,63100,63100,63100,63100,0
|
|
20241218,172400,548312100,63100,63100,63100,63100,0
|
|
20241218,172300,548312100,63100,63100,63100,63100,0
|
|
20241218,172200,548312100,63100,63100,63100,63100,0
|
|
20241218,172100,548312100,63100,63100,63100,63100,0
|
|
20241218,172000,548312100,63100,63100,63100,63100,0
|
|
20241218,171900,548312100,63100,63100,63100,63100,0
|
|
20241218,171800,548312100,63100,63100,63100,63100,0
|
|
20241218,171700,548312100,63100,63100,63100,63100,0
|
|
20241218,171600,548312100,63100,63100,63100,63100,0
|
|
20241218,171500,548312100,63100,63100,63100,63100,0
|
|
20241218,171400,548312100,63100,63100,63100,63100,0
|
|
20241218,171300,548312100,63100,63100,63100,63100,0
|
|
20241218,171200,548312100,63100,63100,63100,63100,0
|
|
20241218,171100,548312100,63100,63100,63100,63100,67
|
|
20241218,171000,548312100,63100,63100,63100,63100,0
|
|
20241218,170900,548312100,63100,63100,63100,63100,0
|
|
20241218,170800,548312100,63100,63100,63100,63100,0
|
|
20241218,170700,548312100,63100,63100,63100,63100,0
|
|
20241218,170600,548312100,63100,63100,63100,63100,0
|
|
20241218,170500,548312100,63100,63100,63100,63100,0
|
|
20241218,170400,548312100,63100,63100,63100,63100,0
|
|
20241218,170300,548312100,63100,63100,63100,63100,0
|
|
20241218,170200,548312100,63100,63100,63100,63100,0
|
|
20241218,170100,548312100,63100,63100,63100,63100,0
|
|
20241218,170000,548312100,63100,63100,63100,63100,0
|
|
20241218,165900,548312100,63100,63100,63100,63100,0
|
|
20241218,165800,548312100,63100,63100,63100,63100,0
|
|
20241218,165700,548312100,63100,63100,63100,63100,0
|
|
20241218,165600,548312100,63100,63100,63100,63100,0
|
|
20241218,165500,548312100,63100,63100,63100,63100,0
|
|
20241218,165400,548312100,63100,63100,63100,63100,0
|
|
20241218,165300,548312100,63100,63100,63100,63100,0
|
|
20241218,165200,548312100,63100,63100,63100,63100,0
|
|
20241218,165100,548312100,63100,63100,63100,63100,0
|
|
20241218,165000,548312100,63100,63100,63100,63100,0
|
|
20241218,164900,548312100,63100,63100,63100,63100,0
|
|
20241218,164800,548312100,63100,63100,63100,63100,0
|
|
20241218,164700,548312100,63100,63100,63100,63100,0
|
|
20241218,164600,548312100,63100,63100,63100,63100,0
|
|
20241218,164500,548312100,63100,63100,63100,63100,0
|
|
20241218,164400,548312100,63100,63100,63100,63100,0
|
|
20241218,164300,548312100,63100,63100,63100,63100,0
|
|
20241218,164200,548312100,63100,63100,63100,63100,0
|
|
20241218,164100,548312100,63100,63100,63100,63100,67
|
|
20241218,164000,548312100,63100,63100,63100,63100,0
|
|
20241218,163900,548312100,63100,63100,63100,63100,0
|
|
20241218,163800,548312100,63100,63100,63100,63100,0
|
|
20241218,163700,548312100,63100,63100,63100,63100,0
|
|
20241218,163600,548312100,63100,63100,63100,63100,0
|
|
20241218,163500,548312100,63100,63100,63100,63100,0
|
|
20241218,163400,548312100,63100,63100,63100,63100,0
|
|
20241218,163300,548312100,63100,63100,63100,63100,0
|
|
20241218,163200,548312100,63100,63100,63100,63100,0
|
|
20241218,163100,548312100,63100,63100,63100,63100,0
|
|
20241218,163000,548312100,63100,63100,63100,63100,0
|
|
20241218,162900,548312100,63100,63100,63100,63100,0
|
|
20241218,162800,548312100,63100,63100,63100,63100,0
|
|
20241218,162700,548312100,63100,63100,63100,63100,0
|
|
20241218,162600,548312100,63100,63100,63100,63100,0
|
|
20241218,162500,548312100,63100,63100,63100,63100,0
|
|
20241218,162400,548312100,63100,63100,63100,63100,0
|
|
20241218,162300,548312100,63100,63100,63100,63100,0
|
|
20241218,162200,548312100,63100,63100,63100,63100,0
|
|
20241218,162100,548312100,63100,63100,63100,63100,0
|
|
20241218,162000,548312100,63100,63100,63100,63100,0
|
|
20241218,161900,548312100,63100,63100,63100,63100,0
|
|
20241218,161800,548312100,63100,63100,63100,63100,0
|
|
20241218,161700,548312100,63100,63100,63100,63100,0
|
|
20241218,161600,548312100,63100,63100,63100,63100,0
|
|
20241218,161500,548312100,63100,63100,63100,63100,0
|
|
20241218,161400,548312100,63100,63100,63100,63100,0
|
|
20241218,161300,548312100,63100,63100,63100,63100,0
|
|
20241218,161200,548312100,63100,63100,63100,63100,0
|
|
20241218,161100,548312100,63100,63100,63100,63100,67
|
|
20241218,161000,548312100,63100,63100,63100,63100,0
|
|
20241218,160900,548312100,63100,63100,63100,63100,0
|
|
20241218,160800,548312100,63100,63100,63100,63100,0
|
|
20241218,160700,548312100,63100,63100,63100,63100,0
|
|
20241218,160600,548312100,63100,63100,63100,63100,0
|
|
20241218,160500,548312100,63100,63100,63100,63100,0
|
|
20241218,160400,548312100,63100,63100,63100,63100,0
|
|
20241218,160300,548312100,63100,63100,63100,63100,0
|
|
20241218,160200,548312100,63100,63100,63100,63100,0
|
|
20241218,160100,548312100,63100,63100,63100,63100,0
|
|
20241218,160000,548312100,63100,63100,63100,63100,0
|
|
20241218,155900,548312100,63100,63100,63100,63100,0
|
|
20241218,155800,548312100,63100,63100,63100,63100,0
|
|
20241218,155700,548312100,63100,63100,63100,63100,0
|
|
20241218,155600,548312100,63100,63100,63100,63100,0
|
|
20241218,155500,548312100,63100,63100,63100,63100,0
|
|
20241218,155400,548312100,63100,63100,63100,63100,0
|
|
20241218,155300,548312100,63100,63100,63100,63100,0
|
|
20241218,155200,548312100,63100,63100,63100,63100,0
|
|
20241218,155100,548312100,63100,63100,63100,63100,0
|
|
20241218,155000,548312100,63100,63100,63100,63100,0
|
|
20241218,154900,548312100,63100,63100,63100,63100,0
|
|
20241218,154800,548312100,63100,63100,63100,63100,0
|
|
20241218,154700,548312100,63100,63100,63100,63100,0
|
|
20241218,154600,548312100,63100,63100,63100,63100,0
|
|
20241218,154500,548312100,63100,63100,63100,63100,0
|
|
20241218,154400,548312100,63100,63100,63100,63100,0
|
|
20241218,154300,548312100,63100,63100,63100,63100,0
|
|
20241218,154200,548312100,63100,63100,63100,63100,0
|
|
20241218,154100,548312100,63100,63100,63100,63100,67
|
|
20241218,154000,548312100,63100,63100,63100,63100,0
|
|
20241218,153900,548312100,63100,63100,63100,63100,0
|
|
20241218,153800,548312100,63100,63100,63100,63100,0
|
|
20241218,153700,548312100,63100,63100,63100,63100,0
|
|
20241218,153600,548312100,63100,63100,63100,63100,0
|
|
20241218,153500,548312100,63100,63100,63100,63100,0
|
|
20241218,153400,548312100,63100,63100,63100,63100,0
|
|
20241218,153300,548312100,63100,63100,63100,63100,0
|
|
20241218,153200,548312100,63100,63100,63100,63100,0
|
|
20241218,153100,548312100,63100,63100,63100,63100,0
|
|
20241218,153000,548312100,63100,63100,63100,63100,67
|
|
20241218,152900,544084400,63200,63200,63200,63200,0
|
|
20241218,152800,544084400,63200,63200,63200,63200,0
|
|
20241218,152700,544084400,63200,63200,63200,63200,0
|
|
20241218,152600,544084400,63200,63200,63200,63200,0
|
|
20241218,152500,544084400,63200,63200,63200,63200,0
|
|
20241218,152400,544084400,63200,63200,63200,63200,0
|
|
20241218,152300,544084400,63200,63200,63200,63200,0
|
|
20241218,152200,544084400,63200,63200,63200,63200,0
|
|
20241218,152100,544084400,63200,63200,63200,63200,0
|
|
20241218,152000,544084400,63200,63200,63200,63200,0
|
|
20241218,151900,544084400,63200,62900,63200,62500,32
|
|
20241218,151800,542070200,62900,62800,62900,62600,22
|
|
20241218,151700,540690700,62800,62700,62800,62700,17
|
|
20241218,151600,539624600,62700,62700,62700,62700,0
|
|
20241218,151500,539624600,62700,62500,62700,62500,28
|
|
20241218,151400,537870900,62600,62500,62600,62400,85
|
|
20241218,151300,532557900,62400,62500,62500,62400,21
|
|
20241218,151200,531246100,62400,62500,62500,62400,25
|
|
20241218,151100,529684000,62500,62600,62600,62500,10
|
|
20241218,151000,529058200,62500,62500,62600,62400,81
|
|
20241218,150900,523995400,62500,62500,62500,62500,3
|
|
20241218,150800,523807900,62400,62400,62500,62400,9
|
|
20241218,150700,523245600,62500,62500,62500,62400,154
|
|
20241218,150600,513626400,62600,62500,62600,62500,2
|
|
20241218,150500,513501300,62600,62500,62600,62500,4
|
|
20241218,150400,513251200,62600,62600,62600,62600,1
|
|
20241218,150300,513188600,62500,62500,62500,62500,0
|
|
20241218,150200,513188600,62500,62600,62600,62500,38
|
|
20241218,150100,510813500,62500,62500,62500,62500,11
|
|
20241218,150000,510126000,62600,62600,62600,62600,0
|
|
20241218,145900,510126000,62600,62600,62600,62600,1
|
|
20241218,145800,510063400,62500,62500,62500,62500,0
|
|
20241218,145700,510063400,62500,62500,62500,62500,1
|
|
20241218,145600,510000900,62400,62500,62500,62400,187
|
|
20241218,145500,498316900,62500,62700,62700,62500,31
|
|
20241218,145400,496376100,62800,62800,62800,62800,0
|
|
20241218,145300,496376100,62800,62800,62800,62800,0
|
|
20241218,145200,496376100,62800,62800,62800,62800,0
|
|
20241218,145100,496376100,62800,62800,62800,62700,11
|
|
20241218,145000,495685700,62800,62800,62800,62800,0
|
|
20241218,144900,495685700,62800,62800,62800,62700,22
|
|
20241218,144800,494304200,62800,62800,62800,62800,7
|
|
20241218,144700,493864600,62800,62800,62800,62800,12
|
|
20241218,144600,493111000,62700,62800,62800,62700,17
|
|
20241218,144500,492043900,62700,62800,62800,62700,11
|
|
20241218,144400,491354000,62800,62800,62800,62800,8
|
|
20241218,144300,490851600,62800,62800,62800,62800,8
|
|
20241218,144200,490349200,62800,62800,62800,62800,9
|
|
20241218,144100,489784000,62700,62700,62700,62700,9
|
|
20241218,144000,489219700,62700,62700,62700,62700,5
|
|
20241218,143900,488906200,62700,62700,62700,62700,5
|
|
20241218,143800,488592700,62700,62700,62700,62700,14
|
|
20241218,143700,487714900,62700,62700,62700,62700,2
|
|
20241218,143600,487589500,62600,62700,62700,62600,12
|
|
20241218,143500,486837500,62700,62700,62700,62700,9
|
|
20241218,143400,486273200,62700,62600,62700,62600,73
|
|
20241218,143300,481703100,62600,62600,62600,62600,0
|
|
20241218,143200,481703100,62600,62700,62700,62600,12
|
|
20241218,143100,480951100,62700,62700,62700,62700,9
|
|
20241218,143000,480386800,62700,62800,62800,62600,61
|
|
20241218,142900,476562500,62700,62800,62800,62700,7
|
|
20241218,142800,476123000,62800,62900,62900,62800,22
|
|
20241218,142700,474740700,62900,62700,62900,62700,5
|
|
20241218,142600,474426800,62800,62800,62800,62800,6
|
|
20241218,142500,474050000,62800,62800,62800,62800,24
|
|
20241218,142400,472542800,62700,62600,62700,62600,11
|
|
20241218,142300,471853400,62400,62400,62400,62400,0
|
|
20241218,142200,471853400,62400,62400,62400,62400,0
|
|
20241218,142100,471853400,62400,62500,62500,62400,178
|
|
20241218,142000,460731800,62500,62600,62600,62500,32
|
|
20241218,141900,458729200,62600,62600,62600,62600,5
|
|
20241218,141800,458416200,62500,62500,62500,62500,35
|
|
20241218,141700,456228700,62400,62400,62400,62400,0
|
|
20241218,141600,456228700,62400,62400,62400,62400,0
|
|
20241218,141500,456228700,62400,62400,62400,62400,38
|
|
20241218,141400,453857500,62400,62600,62600,62400,19
|
|
20241218,141300,452669800,62500,62600,62600,62500,8
|
|
20241218,141200,452169300,62600,62700,62700,62600,28
|
|
20241218,141100,450415500,62600,62700,62700,62600,81
|
|
20241218,141000,445337500,62500,62500,62500,62500,0
|
|
20241218,140900,445337500,62500,62800,62800,62500,34
|
|
20241218,140800,443205800,62700,62700,62700,62700,1
|
|
20241218,140700,443143100,62800,62800,62800,62800,10
|
|
20241218,140600,442515100,62800,62800,62800,62800,14
|
|
20241218,140500,441635900,62700,62700,62700,62700,0
|
|
20241218,140400,441635900,62700,62800,62800,62700,12
|
|
20241218,140300,440882700,62800,62800,62800,62800,15
|
|
20241218,140200,439940700,62700,62700,62700,62700,0
|
|
20241218,140100,439940700,62700,62800,62800,62700,10
|
|
20241218,140000,439313100,62800,62800,62800,62800,13
|
|
20241218,135900,438496700,62700,62700,62700,62700,0
|
|
20241218,135800,438496700,62700,62800,62800,62700,29
|
|
20241218,135700,436675900,62700,62700,62700,62700,1
|
|
20241218,135600,436613200,62600,62600,62600,62600,0
|
|
20241218,135500,436613200,62600,62600,62600,62600,0
|
|
20241218,135400,436613200,62600,62800,62800,62600,61
|
|
20241218,135300,432787400,62700,62700,62700,62700,0
|
|
20241218,135200,432787400,62700,62900,62900,62700,9
|
|
20241218,135100,432221900,62900,62900,62900,62900,5
|
|
20241218,135000,431907400,62900,62800,62900,62800,16
|
|
20241218,134900,430902300,62700,62800,62800,62700,42
|
|
20241218,134800,428265400,62700,62700,62700,62700,0
|
|
20241218,134700,428265400,62700,62700,62700,62700,14
|
|
20241218,134600,427387600,62700,62700,62700,62700,20
|
|
20241218,134500,426133600,62700,62700,62700,62700,0
|
|
20241218,134400,426133600,62700,62700,62700,62700,14
|
|
20241218,134300,425255800,62700,62700,62700,62700,0
|
|
20241218,134200,425255800,62700,62700,62700,62700,43
|
|
20241218,134100,422559700,62700,62700,62700,62700,0
|
|
20241218,134000,422559700,62700,63000,63000,62700,76
|
|
20241218,133900,417783500,63000,63000,63000,63000,4
|
|
20241218,133800,417531500,62900,63000,63000,62900,9
|
|
20241218,133700,416964700,63000,63000,63000,63000,16
|
|
20241218,133600,415956700,62900,62900,62900,62900,0
|
|
20241218,133500,415956700,62900,62900,62900,62900,6
|
|
20241218,133400,415579300,62900,62900,62900,62900,5
|
|
20241218,133300,415264800,62800,62900,62900,62800,10
|
|
20241218,133200,414636300,62900,63000,63000,62900,27
|
|
20241218,133100,412937100,63000,63000,63000,63000,18
|
|
20241218,133000,411803100,62900,63000,63000,62900,53
|
|
20241218,132900,408468600,63000,62900,63000,62900,5
|
|
20241218,132800,408153700,62900,62900,62900,62900,0
|
|
20241218,132700,408153700,62900,63000,63000,62900,220
|
|
20241218,132600,394298200,63000,63100,63100,63000,19
|
|
20241218,132500,393099800,63100,63100,63100,63100,11
|
|
20241218,132400,392405700,63000,63000,63000,63000,0
|
|
20241218,132300,392405700,63000,63100,63100,63000,11
|
|
20241218,132200,391712100,63100,63100,63100,63100,8
|
|
20241218,132100,391207300,63100,63200,63200,63100,124
|
|
20241218,132000,383373500,63100,63100,63100,63100,0
|
|
20241218,131900,383373500,63100,63100,63100,63100,0
|
|
20241218,131800,383373500,63100,63100,63100,63100,0
|
|
20241218,131700,383373500,63100,63100,63100,63100,0
|
|
20241218,131600,383373500,63100,63100,63100,63100,0
|
|
20241218,131500,383373500,63100,63100,63100,63100,0
|
|
20241218,131400,383373500,63100,63100,63100,63100,0
|
|
20241218,131300,383373500,63100,63100,63100,63100,0
|
|
20241218,131200,383373500,63100,63100,63100,63100,0
|
|
20241218,131100,383373500,63100,63100,63100,63100,0
|
|
20241218,131000,383373500,63100,63100,63100,63100,0
|
|
20241218,130900,383373500,63100,63300,63400,63100,134
|
|
20241218,130800,374892400,63300,63300,63400,63300,77
|
|
20241218,130700,370015800,63200,63200,63200,63200,0
|
|
20241218,130600,370015800,63200,63200,63200,63200,0
|
|
20241218,130500,370015800,63200,63200,63200,63200,0
|
|
20241218,130400,370015800,63200,63200,63200,63200,0
|
|
20241218,130300,370015800,63200,63200,63200,63200,0
|
|
20241218,130200,370015800,63200,63200,63200,63200,0
|
|
20241218,130100,370015800,63200,63200,63200,63200,0
|
|
20241218,130000,370015800,63200,63500,63500,63200,2
|
|
20241218,125900,369889100,63200,63500,63500,63200,14
|
|
20241218,125800,369002200,63400,63300,63400,63300,12
|
|
20241218,125700,368242000,63200,63200,63200,63200,2
|
|
20241218,125600,368115600,63200,63300,63300,63200,57
|
|
20241218,125500,364508400,63200,63200,63200,63200,0
|
|
20241218,125400,364508400,63200,63200,63200,63200,0
|
|
20241218,125300,364508400,63200,63200,63200,63200,0
|
|
20241218,125200,364508400,63200,63200,63200,63200,0
|
|
20241218,125100,364508400,63200,63300,63300,63200,49
|
|
20241218,125000,361407600,63400,63500,63500,63300,21
|
|
20241218,124900,360075900,63500,63400,63500,63400,10
|
|
20241218,124800,359441400,63300,63300,63300,63300,0
|
|
20241218,124700,359441400,63300,63300,63300,63300,3
|
|
20241218,124600,359251500,63300,63400,63400,63300,18
|
|
20241218,124500,358110800,63500,63500,63500,63500,10
|
|
20241218,124400,357475800,63500,63500,63500,63500,9
|
|
20241218,124300,356904300,63400,63400,63400,63400,0
|
|
20241218,124200,356904300,63400,63600,63600,63400,15
|
|
20241218,124100,355951900,63600,63400,63600,63400,16
|
|
20241218,124000,354935900,63300,63300,63300,63300,0
|
|
20241218,123900,354935900,63300,63400,63400,63300,18
|
|
20241218,123800,353795100,63500,63500,63500,63500,8
|
|
20241218,123700,353287100,63600,63500,63600,63500,12
|
|
20241218,123600,352524200,63600,63500,63600,63500,11
|
|
20241218,123500,351825200,63500,63500,63500,63500,30
|
|
20241218,123400,349920200,63300,63300,63300,63300,0
|
|
20241218,123300,349920200,63300,63300,63300,63300,0
|
|
20241218,123200,349920200,63300,63500,63500,63300,17
|
|
20241218,123100,348841500,63300,63300,63300,63300,0
|
|
20241218,123000,348841500,63300,63300,63300,63300,0
|
|
20241218,122900,348841500,63300,63500,63600,63300,143
|
|
20241218,122800,339768100,63600,63600,63600,63500,12
|
|
20241218,122700,339005200,63500,63600,63600,63500,16
|
|
20241218,122600,337988300,63600,63500,63600,63500,117
|
|
20241218,122500,330558300,63500,63600,63600,63500,17
|
|
20241218,122400,329477400,63500,63500,63600,63500,12
|
|
20241218,122300,328714800,63500,63500,63600,63500,25
|
|
20241218,122200,327125500,63600,63500,63600,63500,14
|
|
20241218,122100,326235800,63600,63500,63600,63500,17
|
|
20241218,122000,325154900,63600,63600,63600,63500,14
|
|
20241218,121900,324265200,63500,63600,63600,63500,15
|
|
20241218,121800,323311500,63500,63600,63600,63500,74
|
|
20241218,121700,318611800,63600,63500,63600,63500,6
|
|
20241218,121600,318230500,63500,63500,63500,63500,207
|
|
20241218,121500,305086000,63500,63500,63500,63500,8
|
|
20241218,121400,304578000,63500,63500,63500,63500,12
|
|
20241218,121300,303816000,63500,63400,63500,63400,126
|
|
20241218,121200,295827000,63500,63500,63500,63500,11
|
|
20241218,121100,295128500,63500,63500,63500,63500,2
|
|
20241218,121000,295001500,63400,63500,63500,63400,84
|
|
20241218,120900,289668800,63400,63500,63500,63400,11
|
|
20241218,120800,288970500,63500,63500,63500,63400,14
|
|
20241218,120700,288081700,63400,63400,63400,63400,2
|
|
20241218,120600,287954900,63300,63300,63300,63300,0
|
|
20241218,120500,287954900,63300,63500,63500,63300,28
|
|
20241218,120400,286179400,63500,63500,63500,63400,16
|
|
20241218,120300,285163600,63500,63500,63500,63500,6
|
|
20241218,120200,284782600,63400,63500,63500,63400,5
|
|
20241218,120100,284465300,63500,63500,63500,63500,5
|
|
20241218,120000,284147800,63500,63500,63500,63400,16
|
|
20241218,115900,283132100,63500,63500,63500,63500,4
|
|
20241218,115800,282878100,63400,63500,63500,63400,13
|
|
20241218,115700,282052800,63400,63400,63400,63400,0
|
|
20241218,115600,282052800,63400,63400,63400,63400,0
|
|
20241218,115500,282052800,63400,63500,63500,63300,15
|
|
20241218,115400,281101200,63500,63500,63500,63500,10
|
|
20241218,115300,280466200,63500,63500,63500,63500,8
|
|
20241218,115200,279958200,63500,63400,63500,63400,16
|
|
20241218,115100,278943400,63500,63500,63500,63400,12
|
|
20241218,115000,278181600,63400,63400,63400,63400,0
|
|
20241218,114900,278181600,63400,63500,63500,63400,11
|
|
20241218,114800,277483300,63500,63500,63500,63400,15
|
|
20241218,114700,276531000,63500,63500,63500,63400,8
|
|
20241218,114600,276023100,63400,63300,63500,63300,11
|
|
20241218,114500,275325400,63400,63500,63500,63400,2
|
|
20241218,114400,275198500,63300,63300,63300,63300,0
|
|
20241218,114300,275198500,63300,63500,63500,63300,14
|
|
20241218,114200,274309900,63300,63500,63500,63300,8
|
|
20241218,114100,273802300,63500,63500,63500,63300,12
|
|
20241218,114000,273040500,63300,63500,63500,63300,15
|
|
20241218,113900,272088600,63500,63500,63500,63500,8
|
|
20241218,113800,271580600,63300,63500,63500,63300,12
|
|
20241218,113700,270819000,63300,63500,63500,63300,12
|
|
20241218,113600,270057400,63300,63400,63500,63300,13
|
|
20241218,113500,269232800,63300,63400,63400,63300,13
|
|
20241218,113400,268408900,63400,63400,63400,63400,5
|
|
20241218,113300,268091900,63300,63300,63300,63300,0
|
|
20241218,113200,268091900,63300,63400,63500,63300,14
|
|
20241218,113100,267203900,63300,63500,63500,63300,14
|
|
20241218,113000,266315900,63400,63400,63400,63400,4
|
|
20241218,112900,266062300,63300,63400,63400,63300,14
|
|
20241218,112800,265175000,63400,63500,63500,63400,13
|
|
20241218,112700,264350000,63500,63400,63500,63300,12
|
|
20241218,112600,263588800,63400,63400,63400,63400,3
|
|
20241218,112500,263398600,63300,63400,63500,63300,34
|
|
20241218,112400,261242300,63200,63200,63200,63200,0
|
|
20241218,112300,261242300,63200,63300,63400,63200,17
|
|
20241218,112200,260165300,63200,63200,63200,63200,0
|
|
20241218,112100,260165300,63200,63300,63300,63200,24
|
|
20241218,112000,258646500,63200,63200,63200,63200,0
|
|
20241218,111900,258646500,63200,63200,63200,63200,0
|
|
20241218,111800,258646500,63200,63400,63400,63200,14
|
|
20241218,111700,257759300,63200,63400,63400,63200,8
|
|
20241218,111600,257252500,63400,63400,63400,63200,24
|
|
20241218,111500,255731600,63200,63400,63400,63200,8
|
|
20241218,111400,255224800,63400,63400,63400,63400,7
|
|
20241218,111300,254781000,63200,63400,63400,63200,8
|
|
20241218,111200,254274200,63400,63400,63400,63200,32
|
|
20241218,111100,252246200,63400,63400,63400,63400,1
|
|
20241218,111000,252182800,63100,63400,63400,63100,13
|
|
20241218,110900,251359200,63400,63400,63400,63100,7
|
|
20241218,110800,250916000,63400,63400,63400,63400,5
|
|
20241218,110700,250599000,63100,63300,63300,63100,15
|
|
20241218,110600,249650100,63300,63300,63300,63300,1
|
|
20241218,110500,249586800,63300,63300,63300,63100,62
|
|
20241218,110400,245663300,63200,63200,63200,63200,0
|
|
20241218,110300,245663300,63200,63200,63200,63200,0
|
|
20241218,110200,245663300,63200,63200,63200,63200,0
|
|
20241218,110100,245663300,63200,63200,63200,63200,0
|
|
20241218,110000,245663300,63200,63200,63200,63200,1
|
|
20241218,105900,245600100,63200,63400,63400,63200,17
|
|
20241218,105800,244523700,63400,63400,63400,63400,10
|
|
20241218,105700,243889700,63400,63400,63400,63400,7
|
|
20241218,105600,243445900,63400,63300,63400,63300,11
|
|
20241218,105500,242749100,63300,63300,63300,63300,5
|
|
20241218,105400,242432600,63200,63400,63400,63200,11
|
|
20241218,105300,241736400,63400,63400,63400,63400,12
|
|
20241218,105200,240975600,63400,63400,63400,63400,11
|
|
20241218,105100,240278200,63400,63300,63400,63300,11
|
|
20241218,105000,239581300,63400,63300,63400,63300,14
|
|
20241218,104900,238694500,63200,63200,63200,63200,0
|
|
20241218,104800,238694500,63200,63200,63200,63200,26
|
|
20241218,104700,237051300,63100,63200,63200,63100,14
|
|
20241218,104600,236166800,63200,63200,63200,63200,8
|
|
20241218,104500,235661200,63200,63300,63300,63200,52
|
|
20241218,104400,232370400,63300,63500,63500,63300,19
|
|
20241218,104300,231164900,63400,63400,63400,63400,1
|
|
20241218,104200,231101500,63300,63500,63500,63300,12
|
|
20241218,104100,230340100,63400,63400,63400,63400,22
|
|
20241218,104000,228945300,63300,63400,63400,63300,29
|
|
20241218,103900,227107000,63400,63400,63400,63400,1
|
|
20241218,103800,227043600,63200,63400,63400,63200,8
|
|
20241218,103700,226537000,63400,63300,63400,63300,12
|
|
20241218,103600,225776400,63200,63200,63200,63200,0
|
|
20241218,103500,225776400,63200,63200,63200,63200,0
|
|
20241218,103400,225776400,63200,63300,63300,63200,23
|
|
20241218,103300,224320800,63300,63300,63300,63300,0
|
|
20241218,103200,224320800,63300,63600,63600,63300,21
|
|
20241218,103100,222986100,63300,63500,63600,63300,22
|
|
20241218,103000,221590600,63400,63400,63400,63400,0
|
|
20241218,102900,221590600,63400,63400,63400,63400,1
|
|
20241218,102800,221527200,63400,63600,63600,63400,62
|
|
20241218,102700,217589300,63600,63600,63600,63600,3
|
|
20241218,102600,217398500,63500,63500,63500,63500,16
|
|
20241218,102500,216382500,63500,63500,63500,63500,3
|
|
20241218,102400,216192000,63400,63400,63400,63400,7
|
|
20241218,102300,215748200,63300,63300,63300,63300,0
|
|
20241218,102200,215748200,63300,63400,63400,63300,13
|
|
20241218,102100,214924100,63400,63400,63400,63400,8
|
|
20241218,102000,214416900,63400,63400,63400,63400,13
|
|
20241218,101900,213592700,63400,63700,63700,63300,119
|
|
20241218,101800,206049800,63700,63700,63700,63700,9
|
|
20241218,101700,205476500,63700,63700,63700,63700,16
|
|
20241218,101600,204457300,63700,63700,63700,63700,11
|
|
20241218,101500,203756600,63700,63400,63700,63400,519
|
|
20241218,101400,170767400,63400,63400,63400,63400,8
|
|
20241218,101300,170260200,63400,63400,63400,63300,70
|
|
20241218,101200,165826200,63400,63400,63400,63400,13
|
|
20241218,101100,165002000,63400,63400,63400,63300,6
|
|
20241218,101000,164621700,63400,63400,63400,63400,10
|
|
20241218,100900,163987700,63400,63400,63400,63400,13
|
|
20241218,100800,163163500,63300,63300,63300,63300,6
|
|
20241218,100700,162783700,63400,63400,63400,63400,8
|
|
20241218,100600,162276500,63400,63400,63400,63400,11
|
|
20241218,100500,161579100,63400,63400,63400,63400,19
|
|
20241218,100400,160374500,63400,63400,63400,63400,8
|
|
20241218,100300,159867300,63400,63400,63400,63400,13
|
|
20241218,100200,159043100,63400,63400,63400,63400,9
|
|
20241218,100100,158472500,63400,63400,63400,63400,214
|
|
20241218,100000,144904900,63400,63300,63400,63300,18
|
|
20241218,095900,143763800,63400,63400,63400,63400,5
|
|
20241218,095800,143446800,63300,63200,63300,63200,328
|
|
20241218,095700,122692800,63200,63200,63200,63200,8
|
|
20241218,095600,122187200,63200,63200,63200,63200,11
|
|
20241218,095500,121492000,63200,63200,63200,63200,10
|
|
20241218,095400,120860000,63200,63200,63200,63200,10
|
|
20241218,095300,120228000,63200,63200,63200,63200,7
|
|
20241218,095200,119785600,63000,63200,63200,63000,12
|
|
20241218,095100,119028200,63200,63200,63200,63200,9
|
|
20241218,095000,118459400,63200,63200,63200,63200,12
|
|
20241218,094900,117701000,63200,63200,63200,63200,7
|
|
20241218,094800,117258600,63100,63200,63200,63100,33
|
|
20241218,094700,115175800,63200,63200,63200,63200,7
|
|
20241218,094600,114733400,63200,63200,63200,63100,38
|
|
20241218,094500,112334600,63200,63300,63300,63100,402
|
|
20241218,094400,86952200,63300,63300,63300,63300,5
|
|
20241218,094300,86635700,63300,63200,63300,63200,13
|
|
20241218,094200,85813400,63200,63300,63300,63200,21
|
|
20241218,094100,84485000,63300,63400,63400,63300,15
|
|
20241218,094000,83535100,63400,63300,63400,63300,363
|
|
20241218,093900,60525900,63300,63300,63300,63300,14
|
|
20241218,093800,59639700,63400,63400,63400,63400,5
|
|
20241218,093700,59322700,63300,63200,63300,63200,191
|
|
20241218,093600,47238000,63100,63200,63200,63100,38
|
|
20241218,093500,44839500,63200,63100,63200,63100,9
|
|
20241218,093400,44270900,63100,63100,63100,63100,5
|
|
20241218,093300,43955400,63000,63200,63200,63000,53
|
|
20241218,093200,40615200,63000,63000,63000,63000,54
|
|
20241218,093100,37213200,63100,63300,63300,63100,19
|
|
20241218,093000,36012700,63300,63300,63300,63300,6
|
|
20241218,092900,35632900,63300,63300,63300,63300,12
|
|
20241218,092800,34873300,63300,63200,63300,63200,5
|
|
20241218,092700,34556900,63100,63200,63200,63100,18
|
|
20241218,092600,33420700,63100,63200,63200,63100,7
|
|
20241218,092500,32978400,63200,63200,63200,63200,15
|
|
20241218,092400,32030400,63200,63100,63200,63100,9
|
|
20241218,092300,31462200,63000,63000,63000,63000,5
|
|
20241218,092200,31147200,63000,63000,63000,63000,6
|
|
20241218,092100,30769200,62700,63100,63100,62700,115
|
|
20241218,092000,23550600,63100,63100,63100,63100,10
|
|
20241218,091900,22919600,63100,63000,63100,63000,28
|
|
20241218,091800,21154900,63000,63000,63000,63000,5
|
|
20241218,091700,20839900,63000,63000,63000,63000,0
|
|
20241218,091600,20839900,63000,63000,63000,63000,16
|
|
20241218,091500,19831900,63000,63000,63000,63000,6
|
|
20241218,091400,19453900,63000,63000,63000,63000,8
|
|
20241218,091300,18949900,63000,63000,63000,63000,8
|
|
20241218,091200,18445900,63000,63000,63000,63000,9
|
|
20241218,091100,17878900,63000,63000,63000,63000,7
|
|
20241218,091000,17437900,63000,62900,63000,62900,17
|
|
20241218,090900,16367900,63000,63000,63000,63000,42
|
|
20241218,090800,13721900,63000,62900,63000,62900,13
|
|
20241218,090700,12903700,62900,62900,62900,62900,4
|
|
20241218,090600,12652100,62900,62900,62900,62900,19
|
|
20241218,090500,11457000,62900,63000,63000,62900,8
|
|
20241218,090400,10953700,63400,63400,63400,63400,9
|
|
20241218,090300,10383100,62900,63000,63000,62900,14
|
|
20241218,090200,9502100,62400,62700,62700,62400,12
|
|
20241218,090100,8750400,62700,62500,62700,62500,128
|
|
20241218,090000,749800,62500,62400,62500,62400,12
|