584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,184100,783571800,62000,62000,62000,62000,60
|
|
20241219,184000,783571800,62000,62000,62000,62000,0
|
|
20241219,183900,783571800,62000,62000,62000,62000,0
|
|
20241219,183800,783571800,62000,62000,62000,62000,0
|
|
20241219,183700,783571800,62000,62000,62000,62000,0
|
|
20241219,183600,783571800,62000,62000,62000,62000,0
|
|
20241219,183500,783571800,62000,62000,62000,62000,0
|
|
20241219,183400,783571800,62000,62000,62000,62000,0
|
|
20241219,183300,783571800,62000,62000,62000,62000,0
|
|
20241219,183200,783571800,62000,62000,62000,62000,0
|
|
20241219,183100,783571800,62000,62000,62000,62000,0
|
|
20241219,183000,783571800,62000,62000,62000,62000,0
|
|
20241219,182900,783571800,62000,62000,62000,62000,0
|
|
20241219,182800,783571800,62000,62000,62000,62000,0
|
|
20241219,182700,783571800,62000,62000,62000,62000,0
|
|
20241219,182600,783571800,62000,62000,62000,62000,0
|
|
20241219,182500,783571800,62000,62000,62000,62000,0
|
|
20241219,182400,783571800,62000,62000,62000,62000,0
|
|
20241219,182300,783571800,62000,62000,62000,62000,0
|
|
20241219,182200,783571800,62000,62000,62000,62000,0
|
|
20241219,182100,783571800,62000,62000,62000,62000,0
|
|
20241219,182000,783571800,62000,62000,62000,62000,0
|
|
20241219,181900,783571800,62000,62000,62000,62000,0
|
|
20241219,181800,783571800,62000,62000,62000,62000,0
|
|
20241219,181700,783571800,62000,62000,62000,62000,0
|
|
20241219,181600,783571800,62000,62000,62000,62000,0
|
|
20241219,181500,783571800,62000,62000,62000,62000,0
|
|
20241219,181400,783571800,62000,62000,62000,62000,0
|
|
20241219,181300,783571800,62000,62000,62000,62000,0
|
|
20241219,181200,783571800,62000,62000,62000,62000,0
|
|
20241219,181100,783571800,62000,62000,62000,62000,60
|
|
20241219,181000,783571800,62000,62000,62000,62000,0
|
|
20241219,180900,783571800,62000,62000,62000,62000,0
|
|
20241219,180800,783571800,62000,62000,62000,62000,0
|
|
20241219,180700,783571800,62000,62000,62000,62000,0
|
|
20241219,180600,783571800,62000,62000,62000,62000,0
|
|
20241219,180500,783571800,62000,62000,62000,62000,0
|
|
20241219,180400,783571800,62000,62000,62000,62000,0
|
|
20241219,180300,783571800,62000,62000,62000,62000,0
|
|
20241219,180200,783571800,62000,62000,62000,62000,0
|
|
20241219,180100,783571800,62000,62000,62000,62000,0
|
|
20241219,180000,783571800,62000,62000,62000,62000,0
|
|
20241219,175900,783571800,62000,62000,62000,62000,0
|
|
20241219,175800,783571800,62000,62000,62000,62000,0
|
|
20241219,175700,783571800,62000,62000,62000,62000,0
|
|
20241219,175600,783571800,62000,62000,62000,62000,0
|
|
20241219,175500,783571800,62000,62000,62000,62000,0
|
|
20241219,175400,783571800,62000,62000,62000,62000,0
|
|
20241219,175300,783571800,62000,62000,62000,62000,0
|
|
20241219,175200,783571800,62000,62000,62000,62000,0
|
|
20241219,175100,783571800,62000,62000,62000,62000,0
|
|
20241219,175000,783571800,62000,62000,62000,62000,0
|
|
20241219,174900,783571800,62000,62000,62000,62000,0
|
|
20241219,174800,783571800,62000,62000,62000,62000,0
|
|
20241219,174700,783571800,62000,62000,62000,62000,0
|
|
20241219,174600,783571800,62000,62000,62000,62000,0
|
|
20241219,174500,783571800,62000,62000,62000,62000,0
|
|
20241219,174400,783571800,62000,62000,62000,62000,0
|
|
20241219,174300,783571800,62000,62000,62000,62000,0
|
|
20241219,174200,783571800,62000,62000,62000,62000,0
|
|
20241219,174100,783571800,62000,62000,62000,62000,60
|
|
20241219,174000,783571800,62000,62000,62000,62000,0
|
|
20241219,173900,783571800,62000,62000,62000,62000,0
|
|
20241219,173800,783571800,62000,62000,62000,62000,0
|
|
20241219,173700,783571800,62000,62000,62000,62000,0
|
|
20241219,173600,783571800,62000,62000,62000,62000,0
|
|
20241219,173500,783571800,62000,62000,62000,62000,0
|
|
20241219,173400,783571800,62000,62000,62000,62000,0
|
|
20241219,173300,783571800,62000,62000,62000,62000,0
|
|
20241219,173200,783571800,62000,62000,62000,62000,0
|
|
20241219,173100,783571800,62000,62000,62000,62000,0
|
|
20241219,173000,783571800,62000,62000,62000,62000,0
|
|
20241219,172900,783571800,62000,62000,62000,62000,0
|
|
20241219,172800,783571800,62000,62000,62000,62000,0
|
|
20241219,172700,783571800,62000,62000,62000,62000,0
|
|
20241219,172600,783571800,62000,62000,62000,62000,0
|
|
20241219,172500,783571800,62000,62000,62000,62000,0
|
|
20241219,172400,783571800,62000,62000,62000,62000,0
|
|
20241219,172300,783571800,62000,62000,62000,62000,0
|
|
20241219,172200,783571800,62000,62000,62000,62000,0
|
|
20241219,172100,783571800,62000,62000,62000,62000,0
|
|
20241219,172000,783571800,62000,62000,62000,62000,0
|
|
20241219,171900,783571800,62000,62000,62000,62000,0
|
|
20241219,171800,783571800,62000,62000,62000,62000,0
|
|
20241219,171700,783571800,62000,62000,62000,62000,0
|
|
20241219,171600,783571800,62000,62000,62000,62000,0
|
|
20241219,171500,783571800,62000,62000,62000,62000,0
|
|
20241219,171400,783571800,62000,62000,62000,62000,0
|
|
20241219,171300,783571800,62000,62000,62000,62000,0
|
|
20241219,171200,783571800,62000,62000,62000,62000,0
|
|
20241219,171100,783571800,62000,62000,62000,62000,60
|
|
20241219,171000,783571800,62000,62000,62000,62000,0
|
|
20241219,170900,783571800,62000,62000,62000,62000,0
|
|
20241219,170800,783571800,62000,62000,62000,62000,0
|
|
20241219,170700,783571800,62000,62000,62000,62000,0
|
|
20241219,170600,783571800,62000,62000,62000,62000,0
|
|
20241219,170500,783571800,62000,62000,62000,62000,0
|
|
20241219,170400,783571800,62000,62000,62000,62000,0
|
|
20241219,170300,783571800,62000,62000,62000,62000,0
|
|
20241219,170200,783571800,62000,62000,62000,62000,0
|
|
20241219,170100,783571800,62000,62000,62000,62000,0
|
|
20241219,170000,783571800,62000,62000,62000,62000,0
|
|
20241219,165900,783571800,62000,62000,62000,62000,0
|
|
20241219,165800,783571800,62000,62000,62000,62000,0
|
|
20241219,165700,783571800,62000,62000,62000,62000,0
|
|
20241219,165600,783571800,62000,62000,62000,62000,0
|
|
20241219,165500,783571800,62000,62000,62000,62000,0
|
|
20241219,165400,783571800,62000,62000,62000,62000,0
|
|
20241219,165300,783571800,62000,62000,62000,62000,0
|
|
20241219,165200,783571800,62000,62000,62000,62000,0
|
|
20241219,165100,783571800,62000,62000,62000,62000,0
|
|
20241219,165000,783571800,62000,62000,62000,62000,0
|
|
20241219,164900,783571800,62000,62000,62000,62000,0
|
|
20241219,164800,783571800,62000,62000,62000,62000,0
|
|
20241219,164700,783571800,62000,62000,62000,62000,0
|
|
20241219,164600,783571800,62000,62000,62000,62000,0
|
|
20241219,164500,783571800,62000,62000,62000,62000,0
|
|
20241219,164400,783571800,62000,62000,62000,62000,0
|
|
20241219,164300,783571800,62000,62000,62000,62000,0
|
|
20241219,164200,783571800,62000,62000,62000,62000,0
|
|
20241219,164100,783571800,62000,62000,62000,62000,60
|
|
20241219,164000,783571800,62000,62000,62000,62000,0
|
|
20241219,163900,783571800,62000,62000,62000,62000,0
|
|
20241219,163800,783571800,62000,62000,62000,62000,0
|
|
20241219,163700,783571800,62000,62000,62000,62000,0
|
|
20241219,163600,783571800,62000,62000,62000,62000,0
|
|
20241219,163500,783571800,62000,62000,62000,62000,0
|
|
20241219,163400,783571800,62000,62000,62000,62000,0
|
|
20241219,163300,783571800,62000,62000,62000,62000,0
|
|
20241219,163200,783571800,62000,62000,62000,62000,0
|
|
20241219,163100,783571800,62000,62000,62000,62000,0
|
|
20241219,163000,783571800,62000,62000,62000,62000,0
|
|
20241219,162900,783571800,62000,62000,62000,62000,0
|
|
20241219,162800,783571800,62000,62000,62000,62000,0
|
|
20241219,162700,783571800,62000,62000,62000,62000,0
|
|
20241219,162600,783571800,62000,62000,62000,62000,0
|
|
20241219,162500,783571800,62000,62000,62000,62000,0
|
|
20241219,162400,783571800,62000,62000,62000,62000,0
|
|
20241219,162300,783571800,62000,62000,62000,62000,0
|
|
20241219,162200,783571800,62000,62000,62000,62000,0
|
|
20241219,162100,783571800,62000,62000,62000,62000,0
|
|
20241219,162000,783571800,62000,62000,62000,62000,0
|
|
20241219,161900,783571800,62000,62000,62000,62000,0
|
|
20241219,161800,783571800,62000,62000,62000,62000,0
|
|
20241219,161700,783571800,62000,62000,62000,62000,0
|
|
20241219,161600,783571800,62000,62000,62000,62000,0
|
|
20241219,161500,783571800,62000,62000,62000,62000,0
|
|
20241219,161400,783571800,62000,62000,62000,62000,0
|
|
20241219,161300,783571800,62000,62000,62000,62000,0
|
|
20241219,161200,783571800,62000,62000,62000,62000,0
|
|
20241219,161100,783571800,62000,62000,62000,62000,60
|
|
20241219,161000,783571800,62000,62000,62000,62000,0
|
|
20241219,160900,783571800,62000,62000,62000,62000,0
|
|
20241219,160800,783571800,62000,62000,62000,62000,0
|
|
20241219,160700,783571800,62000,62000,62000,62000,0
|
|
20241219,160600,783571800,62000,62000,62000,62000,0
|
|
20241219,160500,783571800,62000,62000,62000,62000,0
|
|
20241219,160400,783571800,62000,62000,62000,62000,0
|
|
20241219,160300,783571800,62000,62000,62000,62000,0
|
|
20241219,160200,783571800,62000,62000,62000,62000,0
|
|
20241219,160100,783571800,62000,62000,62000,62000,0
|
|
20241219,160000,783571800,62000,62000,62000,62000,0
|
|
20241219,155900,783571800,62000,62000,62000,62000,0
|
|
20241219,155800,783571800,62000,62000,62000,62000,0
|
|
20241219,155700,783571800,62000,62000,62000,62000,0
|
|
20241219,155600,783571800,62000,62000,62000,62000,0
|
|
20241219,155500,783571800,62000,62000,62000,62000,0
|
|
20241219,155400,783571800,62000,62000,62000,62000,0
|
|
20241219,155300,783571800,62000,62000,62000,62000,0
|
|
20241219,155200,783571800,62000,62000,62000,62000,0
|
|
20241219,155100,783571800,62000,62000,62000,62000,0
|
|
20241219,155000,783571800,62000,62000,62000,62000,0
|
|
20241219,154900,783571800,62000,62000,62000,62000,0
|
|
20241219,154800,783571800,62000,62000,62000,62000,0
|
|
20241219,154700,783571800,62000,62000,62000,62000,0
|
|
20241219,154600,783571800,62000,62000,62000,62000,0
|
|
20241219,154500,783571800,62000,62000,62000,62000,0
|
|
20241219,154400,783571800,62000,62000,62000,62000,0
|
|
20241219,154300,783571800,62000,62000,62000,62000,0
|
|
20241219,154200,783571800,62000,62000,62000,62000,0
|
|
20241219,154100,783571800,62000,62000,62000,62000,60
|
|
20241219,154000,783571800,62000,62000,62000,62000,0
|
|
20241219,153900,783571800,62000,62000,62000,62000,0
|
|
20241219,153800,783571800,62000,62000,62000,62000,0
|
|
20241219,153700,783571800,62000,62000,62000,62000,0
|
|
20241219,153600,783571800,62000,62000,62000,62000,0
|
|
20241219,153500,783571800,62000,62000,62000,62000,0
|
|
20241219,153400,783571800,62000,62000,62000,62000,0
|
|
20241219,153300,783571800,62000,62000,62000,62000,0
|
|
20241219,153200,783571800,62000,62000,62000,62000,0
|
|
20241219,153100,783571800,62000,62000,62000,62000,0
|
|
20241219,153000,783571800,62000,62000,62000,62000,60
|
|
20241219,152900,779851800,61700,61700,61700,61700,0
|
|
20241219,152800,779851800,61700,61700,61700,61700,0
|
|
20241219,152700,779851800,61700,61700,61700,61700,0
|
|
20241219,152600,779851800,61700,61700,61700,61700,0
|
|
20241219,152500,779851800,61700,61700,61700,61700,0
|
|
20241219,152400,779851800,61700,61700,61700,61700,0
|
|
20241219,152300,779851800,61700,61700,61700,61700,0
|
|
20241219,152200,779851800,61700,61700,61700,61700,0
|
|
20241219,152100,779851800,61700,61700,61700,61700,0
|
|
20241219,152000,779851800,61700,61700,61700,61700,0
|
|
20241219,151900,779851800,61700,61900,62000,61700,103
|
|
20241219,151800,773469600,61900,61900,61900,61900,14
|
|
20241219,151700,772603000,61900,61800,61900,61800,12
|
|
20241219,151600,771861200,62000,62000,62000,62000,0
|
|
20241219,151500,771861200,62000,61700,62000,61600,59
|
|
20241219,151400,768216400,62000,62000,62000,62000,0
|
|
20241219,151300,768216400,62000,61900,62000,61900,11
|
|
20241219,151200,767535400,62000,61900,62000,61900,17
|
|
20241219,151100,766482500,62000,62000,62000,62000,0
|
|
20241219,151000,766482500,62000,62000,62000,61900,15
|
|
20241219,150900,765553700,62000,61900,62000,61800,405
|
|
20241219,150800,740466900,62000,62000,62000,62000,0
|
|
20241219,150700,740466900,62000,62000,62000,62000,17
|
|
20241219,150600,739412900,62000,61900,62000,61900,20
|
|
20241219,150500,738174100,62000,61600,62000,61600,39
|
|
20241219,150400,735766300,61700,61700,61700,61700,4
|
|
20241219,150300,735519500,61800,61700,61800,61700,5
|
|
20241219,150200,735210800,61700,61700,61700,61700,11
|
|
20241219,150100,734532100,61700,61700,61700,61700,3
|
|
20241219,150000,734347000,61600,61700,61800,61600,18
|
|
20241219,145900,733235900,61700,61700,61700,61700,10
|
|
20241219,145800,732618900,61900,61900,61900,61900,0
|
|
20241219,145700,732618900,61900,61800,61900,61800,10
|
|
20241219,145600,732000800,61800,61700,61800,61700,14
|
|
20241219,145500,731136900,61800,61800,61800,61800,1
|
|
20241219,145400,731075100,61900,61800,61900,61800,5
|
|
20241219,145300,730766000,61800,61800,61800,61700,9
|
|
20241219,145200,730209900,61800,61800,61800,61800,0
|
|
20241219,145100,730209900,61800,62000,62000,61800,15
|
|
20241219,145000,729281900,62000,61900,62000,61800,16
|
|
20241219,144900,728291600,61900,61900,61900,61900,6
|
|
20241219,144800,727920200,61900,61900,61900,61900,14
|
|
20241219,144700,727053600,61900,61900,61900,61900,9
|
|
20241219,144600,726496500,61900,61900,61900,61900,7
|
|
20241219,144500,726063200,62000,61900,62000,61800,19
|
|
20241219,144400,724886700,61900,62000,62000,61900,9
|
|
20241219,144300,724329300,61900,61900,61900,61900,7
|
|
20241219,144200,723896000,61900,61900,62000,61900,15
|
|
20241219,144100,722967000,61900,61800,61900,61800,20
|
|
20241219,144000,721730500,61900,61900,61900,61900,7
|
|
20241219,143900,721297200,61900,62000,62000,61800,13
|
|
20241219,143800,720492000,62000,61900,62000,61900,7
|
|
20241219,143700,720058500,61900,62000,62000,61900,9
|
|
20241219,143600,719501100,62000,62000,62000,62000,13
|
|
20241219,143500,718695100,61800,62100,62100,61800,16
|
|
20241219,143400,717704200,61900,61800,61900,61800,37
|
|
20241219,143300,715414900,61900,61900,61900,61900,11
|
|
20241219,143200,714734000,61900,61900,61900,61800,21
|
|
20241219,143100,713435100,61900,62100,62100,61700,171
|
|
20241219,143000,702880600,62100,62200,62200,61800,31
|
|
20241219,142900,700958200,62200,62200,62300,61900,196
|
|
20241219,142800,688819300,62400,62100,62400,62100,11
|
|
20241219,142700,688134100,62100,62000,62100,62000,16
|
|
20241219,142600,687141500,62100,62100,62100,62100,9
|
|
20241219,142500,686582600,62100,62200,62200,62100,8
|
|
20241219,142400,686085400,62100,62000,62100,61900,25
|
|
20241219,142300,684534700,62000,62100,62100,62000,8
|
|
20241219,142200,684038400,62000,62000,62000,61900,48
|
|
20241219,142100,681063600,62200,62200,62200,62200,16
|
|
20241219,142000,680068400,62200,62100,62200,62100,16
|
|
20241219,141900,679074000,62200,62200,62200,62000,13
|
|
20241219,141800,678266600,62200,62000,62200,62000,26
|
|
20241219,141700,676651400,62300,62300,62300,62300,9
|
|
20241219,141600,676090700,62400,62100,62400,62100,8
|
|
20241219,141500,675592700,62100,62200,62200,62100,13
|
|
20241219,141400,674784800,62200,62100,62200,62100,10
|
|
20241219,141300,674163500,62000,62100,62100,62000,27
|
|
20241219,141200,672488900,62200,62000,62200,62000,20
|
|
20241219,141100,671246700,62000,62100,62100,62000,11
|
|
20241219,141000,670564200,62200,62100,62200,62000,32
|
|
20241219,140900,668577800,62100,61900,62100,61900,16
|
|
20241219,140800,667585200,62100,62200,62200,62000,10
|
|
20241219,140700,666964000,62200,62100,62200,62100,9
|
|
20241219,140600,666404600,62100,62100,62200,61800,188
|
|
20241219,140500,654760700,62200,62200,62200,62200,9
|
|
20241219,140400,654200900,62300,62300,62300,62300,20
|
|
20241219,140300,652954900,62300,62100,62300,62100,17
|
|
20241219,140200,651898200,62200,62200,62200,62100,12
|
|
20241219,140100,651152200,62200,62200,62300,62200,11
|
|
20241219,140000,650467600,62200,62200,62200,62200,7
|
|
20241219,135900,650032200,62200,62300,62300,62200,10
|
|
20241219,135800,649409600,62300,62200,62300,62200,24
|
|
20241219,135700,647915500,62200,62200,62200,62200,5
|
|
20241219,135600,647604500,62200,62300,62300,62100,15
|
|
20241219,135500,646671300,62300,62300,62300,62300,12
|
|
20241219,135400,645923700,62300,62400,62400,62300,8
|
|
20241219,135300,645425100,62400,62400,62400,62400,8
|
|
20241219,135200,644925900,62500,62200,62500,62200,21
|
|
20241219,135100,643616500,62100,62100,62100,62100,11
|
|
20241219,135000,642933400,62200,62100,62200,62100,10
|
|
20241219,134900,642311900,62100,62200,62200,62000,12
|
|
20241219,134800,641566700,62200,62200,62200,62200,8
|
|
20241219,134700,641069100,62200,62200,62200,62100,20
|
|
20241219,134600,639826100,62300,62200,62300,62100,29
|
|
20241219,134500,638021100,62300,62200,62300,62200,10
|
|
20241219,134400,637398700,62200,62300,62300,62100,12
|
|
20241219,134300,636652200,62300,62200,62300,62200,13
|
|
20241219,134200,635843000,62200,62200,62200,62200,6
|
|
20241219,134100,635469800,62200,62200,62200,62200,8
|
|
20241219,134000,634972200,62300,62200,62300,62100,28
|
|
20241219,133900,633228800,62200,62200,62200,62100,8
|
|
20241219,133800,632731300,62300,62200,62300,62100,9
|
|
20241219,133700,632171500,62200,62200,62200,62200,8
|
|
20241219,133600,631673900,62200,62200,62200,62200,5
|
|
20241219,133500,631362900,62200,62200,62200,62200,10
|
|
20241219,133400,630740900,62200,62300,62300,62200,24
|
|
20241219,133300,629246700,62300,62200,62300,62200,8
|
|
20241219,133200,628748800,62200,62200,62200,62100,22
|
|
20241219,133100,627381400,62200,62100,62200,62100,15
|
|
20241219,133000,626448900,62200,62200,62200,62100,22
|
|
20241219,132900,625082100,62200,62200,62200,62200,8
|
|
20241219,132800,624584500,62300,62200,62300,62200,26
|
|
20241219,132700,622966300,62200,62000,62200,62000,14
|
|
20241219,132600,622097700,62100,62100,62100,62100,11
|
|
20241219,132500,621414600,62100,62200,62200,62000,10
|
|
20241219,132400,620793500,62200,62200,62200,62200,8
|
|
20241219,132300,620295900,62200,62200,62200,62100,17
|
|
20241219,132200,619239500,62200,62100,62300,62100,37
|
|
20241219,132100,616938700,62200,62300,62300,62100,7
|
|
20241219,132000,616503200,62300,62400,62400,62200,15
|
|
20241219,131900,615568400,62400,62300,62400,62300,7
|
|
20241219,131800,615132000,62300,62300,62300,62300,9
|
|
20241219,131700,614571300,62300,62300,62300,62300,8
|
|
20241219,131600,614072900,62400,62200,62400,62200,20
|
|
20241219,131500,612826200,62200,62100,62200,62100,9
|
|
20241219,131400,612266500,62300,62300,62300,62200,9
|
|
20241219,131300,611706000,62300,62300,62300,62300,10
|
|
20241219,131200,611083000,62300,62300,62300,62300,4
|
|
20241219,131100,610833800,62300,62500,62500,62300,11
|
|
20241219,131000,610147300,62500,62200,62500,62200,38
|
|
20241219,130900,607778500,62200,62200,62200,62200,0
|
|
20241219,130800,607778500,62200,62400,62400,62200,29
|
|
20241219,130700,605971900,62300,62300,62300,62300,0
|
|
20241219,130600,605971900,62300,62400,62400,62300,14
|
|
20241219,130500,605099300,62400,62400,62400,62400,4
|
|
20241219,130400,604849700,62400,62400,62400,62400,24
|
|
20241219,130300,603352100,62400,62500,62500,62400,8
|
|
20241219,130200,602852500,62500,62400,62500,62400,15
|
|
20241219,130100,601916300,62300,62300,62300,62300,0
|
|
20241219,130000,601916300,62300,62500,62500,62300,7
|
|
20241219,125900,601479400,62500,62500,62500,62500,10
|
|
20241219,125800,600854400,62500,62500,62600,62500,35
|
|
20241219,125700,598666500,62400,62400,62400,62400,10
|
|
20241219,125600,598042500,62400,62400,62400,62400,10
|
|
20241219,125500,597418500,62400,62400,62400,62400,10
|
|
20241219,125400,596794500,62400,62400,62400,62400,15
|
|
20241219,125300,595858500,62400,62400,62500,62200,223
|
|
20241219,125200,581937500,62400,62300,62400,62300,24
|
|
20241219,125100,580440900,62200,62200,62200,62200,10
|
|
20241219,125000,579818900,62200,62200,62200,62200,5
|
|
20241219,124900,579507900,62200,62300,62300,62200,14
|
|
20241219,124800,578636700,62300,62300,62400,62300,26
|
|
20241219,124700,577016600,62200,62300,62300,62200,13
|
|
20241219,124600,576207700,62200,62200,62300,62200,28
|
|
20241219,124500,574464700,62200,62200,62200,62200,0
|
|
20241219,124400,574464700,62200,62200,62200,62200,11
|
|
20241219,124300,573780500,62200,62200,62200,62200,7
|
|
20241219,124200,573345100,62200,62300,62300,62200,18
|
|
20241219,124100,572224900,62200,62200,62200,62200,10
|
|
20241219,124000,571602900,62300,62200,62300,62200,21
|
|
20241219,123900,570296400,62100,62200,62200,62100,13
|
|
20241219,123800,569488800,62100,62200,62200,62100,10
|
|
20241219,123700,568867400,62200,62200,62200,62200,13
|
|
20241219,123600,568058800,62200,62200,62200,62200,6
|
|
20241219,123500,567685600,62100,62200,62300,62100,109
|
|
20241219,123400,560896300,62200,62000,62200,62000,26
|
|
20241219,123300,559282100,62100,62100,62100,62100,13
|
|
20241219,123200,558474800,62000,62100,62100,62000,21
|
|
20241219,123100,557171200,62100,62100,62100,62100,0
|
|
20241219,123000,557171200,62100,62200,62200,62100,16
|
|
20241219,122900,556177300,62100,62100,62100,62100,10
|
|
20241219,122800,555556300,62200,62100,62200,62100,20
|
|
20241219,122700,554313700,62100,62100,62100,62100,16
|
|
20241219,122600,553320100,62100,62100,62100,62100,5
|
|
20241219,122500,553009600,62100,62100,62100,62100,10
|
|
20241219,122400,552388600,62100,62100,62200,62100,12
|
|
20241219,122300,551643200,62000,62000,62000,62000,14
|
|
20241219,122200,550775200,61900,62000,62100,61900,23
|
|
20241219,122100,549349200,62100,62100,62100,62100,6
|
|
20241219,122000,548976600,62100,62000,62100,62000,15
|
|
20241219,121900,548045800,62000,62000,62000,62000,2
|
|
20241219,121800,547921800,61900,61900,61900,61900,10
|
|
20241219,121700,547302800,61900,62000,62000,61900,9
|
|
20241219,121600,546745500,62100,62100,62200,62100,23
|
|
20241219,121500,545316500,61900,62100,62100,61700,203
|
|
20241219,121400,532758400,62100,62100,62100,62100,10
|
|
20241219,121300,532137400,62000,62100,62100,62000,17
|
|
20241219,121200,531082800,62000,62000,62000,62000,0
|
|
20241219,121100,531082800,62000,62000,62000,62000,10
|
|
20241219,121000,530462800,62000,62200,62200,62000,58
|
|
20241219,120900,526861500,62100,62100,62100,62100,5
|
|
20241219,120800,526551000,62100,62100,62200,62100,15
|
|
20241219,120700,525619000,62100,62100,62100,62100,2
|
|
20241219,120600,525494800,62000,62000,62000,62000,10
|
|
20241219,120500,524874800,62000,62000,62100,62000,26
|
|
20241219,120400,523262200,62100,62000,62100,62000,29
|
|
20241219,120300,521463300,61900,62000,62000,61900,14
|
|
20241219,120200,520596300,62000,62000,62000,62000,13
|
|
20241219,120100,519790300,61900,61900,61900,61900,10
|
|
20241219,120000,519171300,61900,61900,61900,61900,175
|
|
20241219,115900,508338800,61800,61900,61900,61800,22
|
|
20241219,115800,506978000,61800,61800,61800,61800,10
|
|
20241219,115700,506360000,61900,61900,61900,61900,5
|
|
20241219,115600,506050500,61800,61800,61800,61800,10
|
|
20241219,115500,505432500,61800,61800,61800,61800,4
|
|
20241219,115400,505185300,61800,61900,61900,61800,19
|
|
20241219,115300,504010800,61800,61800,61800,61800,11
|
|
20241219,115200,503331000,61900,61800,61900,61800,8
|
|
20241219,115100,502836200,61700,61800,61800,61700,15
|
|
20241219,115000,501910200,61800,61800,61800,61800,14
|
|
20241219,114900,501045000,61800,61700,61800,61700,15
|
|
20241219,114800,500119000,61700,61700,61700,61700,0
|
|
20241219,114700,500119000,61700,61800,61800,61700,19
|
|
20241219,114600,498946300,61800,61800,61800,61800,14
|
|
20241219,114500,498081100,61800,61800,61800,61800,5
|
|
20241219,114400,497772100,61800,61900,61900,61800,87
|
|
20241219,114300,492394900,61800,61900,61900,61800,49
|
|
20241219,114200,489366200,61900,61900,61900,61800,65
|
|
20241219,114100,485348300,61800,61800,61800,61800,10
|
|
20241219,114000,484730300,61800,61900,61900,61800,31
|
|
20241219,113900,482813900,61900,61900,61900,61800,35
|
|
20241219,113800,480648400,61900,61900,61900,61900,3
|
|
20241219,113700,480462700,61800,61800,61800,61800,11
|
|
20241219,113600,479782900,61800,61800,61800,61800,7
|
|
20241219,113500,479350300,61800,61800,61900,61800,22
|
|
20241219,113400,477989300,61800,61700,61800,61700,13
|
|
20241219,113300,477186900,61800,61800,61800,61800,17
|
|
20241219,113200,476136300,61700,61800,61800,61700,22
|
|
20241219,113100,474777700,61800,61800,61800,61800,3
|
|
20241219,113000,474592300,61700,61900,61900,61700,18
|
|
20241219,112900,473480200,61800,61800,61800,61800,12
|
|
20241219,112800,472738600,61800,61800,61800,61800,20
|
|
20241219,112700,471502600,61800,61800,61800,61800,5
|
|
20241219,112600,471193600,61700,61700,61700,61700,56
|
|
20241219,112500,467738400,61700,62000,62000,61700,119
|
|
20241219,112400,460373800,62000,62000,62000,62000,5
|
|
20241219,112300,460063800,61900,61900,61900,61900,28
|
|
20241219,112200,458330600,61800,61800,61800,61800,10
|
|
20241219,112100,457712600,61800,61800,61800,61800,0
|
|
20241219,112000,457712600,61800,61900,61900,61800,18
|
|
20241219,111900,456599400,61900,61800,61900,61800,12
|
|
20241219,111800,455857200,61700,61800,61900,61700,42
|
|
20241219,111700,453261700,61800,61700,61800,61700,20
|
|
20241219,111600,452026700,61700,61700,61700,61700,1
|
|
20241219,111500,451965000,61700,61800,61800,61600,64
|
|
20241219,111400,448012500,61800,61800,61800,61600,217
|
|
20241219,111300,434625500,61800,61900,61900,61800,15
|
|
20241219,111200,433698000,61900,61900,61900,61900,9
|
|
20241219,111100,433140900,62000,62000,62000,62000,40
|
|
20241219,111000,430660900,62000,61800,62000,61800,85
|
|
20241219,110900,425401300,62100,62100,62100,62100,8
|
|
20241219,110800,424904500,62100,62200,62200,61700,587
|
|
20241219,110700,388600300,62200,62200,62200,62200,15
|
|
20241219,110600,387667300,62200,62200,62200,62200,26
|
|
20241219,110500,386050100,62200,62300,62300,62200,19
|
|
20241219,110400,384868100,62300,62300,62300,62300,11
|
|
20241219,110300,384182800,62200,62200,62200,62200,10
|
|
20241219,110200,383560800,62200,62200,62200,62200,0
|
|
20241219,110100,383560800,62200,62300,62300,62200,24
|
|
20241219,110000,382067600,62200,62300,62300,62200,11
|
|
20241219,105900,381382800,62300,62300,62400,62300,13
|
|
20241219,105800,380572600,62200,62300,62300,62200,6
|
|
20241219,105700,380198900,62400,62300,62400,62300,18
|
|
20241219,105600,379077200,62200,62200,62200,62200,10
|
|
20241219,105500,378455200,62100,62200,62200,62100,139
|
|
20241219,105400,369810300,62200,62300,62300,62200,17
|
|
20241219,105300,368752100,62300,62300,62300,62300,19
|
|
20241219,105200,367568400,62300,62300,62300,62300,4
|
|
20241219,105100,367319200,62300,62400,62400,62300,15
|
|
20241219,105000,366384200,62400,62300,62400,62300,25
|
|
20241219,104900,364825200,62300,62300,62300,62200,30
|
|
20241219,104800,362957200,62100,62300,62300,62100,19
|
|
20241219,104700,361774300,62200,62200,62200,62200,10
|
|
20241219,104600,361152300,62200,62200,62200,62200,10
|
|
20241219,104500,360530300,62100,62300,62300,62100,65
|
|
20241219,104400,356483200,62300,62300,62300,62300,0
|
|
20241219,104300,356483200,62300,62400,62400,62300,18
|
|
20241219,104200,355361300,62400,62700,62800,62400,565
|
|
20241219,104100,320042500,62600,62600,62600,62600,0
|
|
20241219,104000,320042500,62600,62600,62600,62600,0
|
|
20241219,103900,320042500,62600,62800,62800,62600,11
|
|
20241219,103800,319352500,62800,62800,62800,62800,7
|
|
20241219,103700,318912900,62800,62800,62800,62800,11
|
|
20241219,103600,318222100,62600,62900,62900,62600,16
|
|
20241219,103500,317219000,62900,62800,62900,62800,10
|
|
20241219,103400,316590500,62800,62800,62800,62800,8
|
|
20241219,103300,316088100,62800,62700,62800,62700,12
|
|
20241219,103200,315335500,62700,62700,62700,62700,6
|
|
20241219,103100,314959300,62700,62700,62700,62700,12
|
|
20241219,103000,314206900,62700,62800,62800,62700,8
|
|
20241219,102900,313704600,62800,62700,62800,62700,11
|
|
20241219,102800,313014300,62700,62700,62700,62700,10
|
|
20241219,102700,312387300,62700,62700,62700,62600,23
|
|
20241219,102600,310945800,62700,62600,62700,62600,9
|
|
20241219,102500,310381900,62600,62600,62600,62600,9
|
|
20241219,102400,309818500,62600,62600,62600,62600,13
|
|
20241219,102300,309004700,62600,62600,62600,62600,6
|
|
20241219,102200,308629100,62500,62600,62600,62500,15
|
|
20241219,102100,307691200,62600,62600,62600,62600,10
|
|
20241219,102000,307065200,62600,62600,62600,62600,9
|
|
20241219,101900,306501800,62600,62600,62600,62600,31
|
|
20241219,101800,304561200,62500,62500,62500,62500,0
|
|
20241219,101700,304561200,62500,62600,62600,62500,43
|
|
20241219,101600,301870400,62600,62700,62700,62600,11
|
|
20241219,101500,301181100,62700,62700,62700,62700,5
|
|
20241219,101400,300867600,62700,62700,62700,62700,12
|
|
20241219,101300,300115200,62700,62600,62700,62600,32
|
|
20241219,101200,298111700,62600,63000,63000,62500,240
|
|
20241219,101100,283083000,63000,62900,63000,62900,13
|
|
20241219,101000,282265200,62900,62900,62900,62800,6
|
|
20241219,100900,281887900,62900,62900,62900,62900,10
|
|
20241219,100800,281258900,62900,62900,62900,62900,8
|
|
20241219,100700,280755700,62900,62900,62900,62900,9
|
|
20241219,100600,280189600,62900,62900,62900,62900,6
|
|
20241219,100500,279812200,62900,62900,62900,62900,7
|
|
20241219,100400,279371900,62900,63000,63000,62700,32
|
|
20241219,100300,277362300,63000,62900,63000,62900,11
|
|
20241219,100200,276669800,62900,63000,63000,62900,27
|
|
20241219,100100,274970900,63000,63000,63000,63000,10
|
|
20241219,100000,274340900,63000,62900,63000,62900,5
|
|
20241219,095900,274026000,63000,63000,63000,63000,11
|
|
20241219,095800,273333000,63000,62900,63000,62900,15
|
|
20241219,095700,272388200,62900,62900,62900,62800,65
|
|
20241219,095600,268301700,62800,62800,62800,62800,30
|
|
20241219,095500,266417700,62700,62800,62800,62700,24
|
|
20241219,095400,264911800,62800,62800,62800,62800,14
|
|
20241219,095300,264032600,62800,62800,62800,62800,16
|
|
20241219,095200,263027800,62800,62800,62800,62800,19
|
|
20241219,095100,261834600,62800,62700,62800,62700,15
|
|
20241219,095000,260893700,62700,62700,62700,62700,10
|
|
20241219,094900,260266700,62700,62700,62700,62700,15
|
|
20241219,094800,259326200,62700,62700,62700,62700,12
|
|
20241219,094700,258573800,62700,62700,62700,62700,132
|
|
20241219,094600,250297400,62700,62700,62700,62700,18
|
|
20241219,094500,249168800,62700,62600,62700,62600,10
|
|
20241219,094400,248542100,62600,62600,62600,62600,17
|
|
20241219,094300,247477900,62400,62400,62400,62400,0
|
|
20241219,094200,247477900,62400,62700,62700,62400,31
|
|
20241219,094100,245539000,62700,62700,62700,62700,12
|
|
20241219,094000,244786600,62700,62700,62700,62700,11
|
|
20241219,093900,244096900,62600,62600,62600,62600,13
|
|
20241219,093800,243283100,62600,62500,62600,62500,140
|
|
20241219,093700,234526200,62400,62200,62400,62200,337
|
|
20241219,093600,213499000,62100,62100,62100,62100,0
|
|
20241219,093500,213499000,62100,62100,62100,62100,0
|
|
20241219,093400,213499000,62100,62100,62100,62100,0
|
|
20241219,093300,213499000,62100,62500,62500,62100,144
|
|
20241219,093200,204513400,62500,62700,62700,62300,48
|
|
20241219,093100,201520000,62700,62600,62700,62300,648
|
|
20241219,093000,161030000,62600,62600,62600,62600,0
|
|
20241219,092900,161030000,62600,62900,62900,62500,770
|
|
20241219,092800,112841000,62900,63100,63100,62900,68
|
|
20241219,092700,108553000,63000,63300,63400,63000,158
|
|
20241219,092600,98563400,63200,63200,63200,63200,29
|
|
20241219,092500,96730600,63200,63200,63200,63200,13
|
|
20241219,092400,95909000,63200,63100,63200,63100,18
|
|
20241219,092300,94772100,63100,63100,63100,63100,17
|
|
20241219,092200,93699400,63100,63100,63100,63100,14
|
|
20241219,092100,92816000,63100,63100,63200,63100,19
|
|
20241219,092000,91617000,63100,63100,63100,63100,15
|
|
20241219,091900,90670500,63100,63100,63100,63100,16
|
|
20241219,091800,89660900,63100,63100,63200,63100,98
|
|
20241219,091700,83475000,63100,63100,63100,63100,40
|
|
20241219,091600,80951000,63000,63000,63000,63000,15
|
|
20241219,091500,80006000,63000,63000,63000,63000,23
|
|
20241219,091400,78557000,62800,62800,62800,62800,32
|
|
20241219,091300,76547400,62700,62800,62800,62700,29
|
|
20241219,091200,74729000,62600,62600,62600,62600,5
|
|
20241219,091100,74416000,62500,62300,62500,62300,358
|
|
20241219,091000,52072900,62300,62000,62300,62000,270
|
|
20241219,090900,35311900,62400,62500,62500,62000,311
|
|
20241219,090800,16007400,62500,62500,62500,62500,15
|
|
20241219,090700,15069900,62500,62500,62500,62500,9
|
|
20241219,090600,14507400,62500,62500,62500,62500,11
|
|
20241219,090500,13819900,62500,62500,62500,62500,11
|
|
20241219,090400,13132400,62400,62400,62400,62400,12
|
|
20241219,090300,12383600,62400,62400,62500,62400,21
|
|
20241219,090200,11071800,62600,62600,62600,62600,7
|
|
20241219,090100,10633600,62700,61800,62700,61600,49
|
|
20241219,090000,7608800,62000,61900,62000,61800,123
|