584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,184100,945178400,59200,59200,59200,59200,2570
|
|
20241220,184000,945178400,59200,59200,59200,59200,0
|
|
20241220,183900,945178400,59200,59200,59200,59200,0
|
|
20241220,183800,945178400,59200,59200,59200,59200,0
|
|
20241220,183700,945178400,59200,59200,59200,59200,0
|
|
20241220,183600,945178400,59200,59200,59200,59200,0
|
|
20241220,183500,945178400,59200,59200,59200,59200,0
|
|
20241220,183400,945178400,59200,59200,59200,59200,0
|
|
20241220,183300,945178400,59200,59200,59200,59200,0
|
|
20241220,183200,945178400,59200,59200,59200,59200,0
|
|
20241220,183100,945178400,59200,59200,59200,59200,0
|
|
20241220,183000,945178400,59200,59200,59200,59200,0
|
|
20241220,182900,945178400,59200,59200,59200,59200,0
|
|
20241220,182800,945178400,59200,59200,59200,59200,0
|
|
20241220,182700,945178400,59200,59200,59200,59200,0
|
|
20241220,182600,945178400,59200,59200,59200,59200,0
|
|
20241220,182500,945178400,59200,59200,59200,59200,0
|
|
20241220,182400,945178400,59200,59200,59200,59200,0
|
|
20241220,182300,945178400,59200,59200,59200,59200,0
|
|
20241220,182200,945178400,59200,59200,59200,59200,0
|
|
20241220,182100,945178400,59200,59200,59200,59200,0
|
|
20241220,182000,945178400,59200,59200,59200,59200,0
|
|
20241220,181900,945178400,59200,59200,59200,59200,0
|
|
20241220,181800,945178400,59200,59200,59200,59200,0
|
|
20241220,181700,945178400,59200,59200,59200,59200,0
|
|
20241220,181600,945178400,59200,59200,59200,59200,0
|
|
20241220,181500,945178400,59200,59200,59200,59200,0
|
|
20241220,181400,945178400,59200,59200,59200,59200,0
|
|
20241220,181300,945178400,59200,59200,59200,59200,0
|
|
20241220,181200,945178400,59200,59200,59200,59200,0
|
|
20241220,181100,945178400,59200,59200,59200,59200,2570
|
|
20241220,181000,945178400,59200,59200,59200,59200,0
|
|
20241220,180900,945178400,59200,59200,59200,59200,0
|
|
20241220,180800,945178400,59200,59200,59200,59200,0
|
|
20241220,180700,945178400,59200,59200,59200,59200,0
|
|
20241220,180600,945178400,59200,59200,59200,59200,0
|
|
20241220,180500,945178400,59200,59200,59200,59200,0
|
|
20241220,180400,945178400,59200,59200,59200,59200,0
|
|
20241220,180300,945178400,59200,59200,59200,59200,0
|
|
20241220,180200,945178400,59200,59200,59200,59200,0
|
|
20241220,180100,945178400,59200,59200,59200,59200,0
|
|
20241220,180000,945178400,59200,59200,59200,59200,0
|
|
20241220,175900,945178400,59200,59200,59200,59200,0
|
|
20241220,175800,945178400,59200,59200,59200,59200,0
|
|
20241220,175700,945178400,59200,59200,59200,59200,0
|
|
20241220,175600,945178400,59200,59200,59200,59200,0
|
|
20241220,175500,945178400,59200,59200,59200,59200,0
|
|
20241220,175400,945178400,59200,59200,59200,59200,0
|
|
20241220,175300,945178400,59200,59200,59200,59200,0
|
|
20241220,175200,945178400,59200,59200,59200,59200,0
|
|
20241220,175100,945178400,59200,59200,59200,59200,0
|
|
20241220,175000,945178400,59200,59200,59200,59200,0
|
|
20241220,174900,945178400,59200,59200,59200,59200,0
|
|
20241220,174800,945178400,59200,59200,59200,59200,0
|
|
20241220,174700,945178400,59200,59200,59200,59200,0
|
|
20241220,174600,945178400,59200,59200,59200,59200,0
|
|
20241220,174500,945178400,59200,59200,59200,59200,0
|
|
20241220,174400,945178400,59200,59200,59200,59200,0
|
|
20241220,174300,945178400,59200,59200,59200,59200,0
|
|
20241220,174200,945178400,59200,59200,59200,59200,0
|
|
20241220,174100,945178400,59200,59200,59200,59200,2570
|
|
20241220,174000,945178400,59200,59200,59200,59200,0
|
|
20241220,173900,945178400,59200,59200,59200,59200,0
|
|
20241220,173800,945178400,59200,59200,59200,59200,0
|
|
20241220,173700,945178400,59200,59200,59200,59200,0
|
|
20241220,173600,945178400,59200,59200,59200,59200,0
|
|
20241220,173500,945178400,59200,59200,59200,59200,0
|
|
20241220,173400,945178400,59200,59200,59200,59200,0
|
|
20241220,173300,945178400,59200,59200,59200,59200,0
|
|
20241220,173200,945178400,59200,59200,59200,59200,0
|
|
20241220,173100,945178400,59200,59200,59200,59200,0
|
|
20241220,173000,945178400,59200,59200,59200,59200,0
|
|
20241220,172900,945178400,59200,59200,59200,59200,0
|
|
20241220,172800,945178400,59200,59200,59200,59200,0
|
|
20241220,172700,945178400,59200,59200,59200,59200,0
|
|
20241220,172600,945178400,59200,59200,59200,59200,0
|
|
20241220,172500,945178400,59200,59200,59200,59200,0
|
|
20241220,172400,945178400,59200,59200,59200,59200,0
|
|
20241220,172300,945178400,59200,59200,59200,59200,0
|
|
20241220,172200,945178400,59200,59200,59200,59200,0
|
|
20241220,172100,945178400,59200,59200,59200,59200,0
|
|
20241220,172000,945178400,59200,59200,59200,59200,0
|
|
20241220,171900,945178400,59200,59200,59200,59200,0
|
|
20241220,171800,945178400,59200,59200,59200,59200,0
|
|
20241220,171700,945178400,59200,59200,59200,59200,0
|
|
20241220,171600,945178400,59200,59200,59200,59200,0
|
|
20241220,171500,945178400,59200,59200,59200,59200,0
|
|
20241220,171400,945178400,59200,59200,59200,59200,0
|
|
20241220,171300,945178400,59200,59200,59200,59200,0
|
|
20241220,171200,945178400,59200,59200,59200,59200,0
|
|
20241220,171100,945178400,59200,59200,59200,59200,2570
|
|
20241220,171000,945178400,59200,59200,59200,59200,0
|
|
20241220,170900,945178400,59200,59200,59200,59200,0
|
|
20241220,170800,945178400,59200,59200,59200,59200,0
|
|
20241220,170700,945178400,59200,59200,59200,59200,0
|
|
20241220,170600,945178400,59200,59200,59200,59200,0
|
|
20241220,170500,945178400,59200,59200,59200,59200,0
|
|
20241220,170400,945178400,59200,59200,59200,59200,0
|
|
20241220,170300,945178400,59200,59200,59200,59200,0
|
|
20241220,170200,945178400,59200,59200,59200,59200,0
|
|
20241220,170100,945178400,59200,59200,59200,59200,0
|
|
20241220,170000,945178400,59200,59200,59200,59200,0
|
|
20241220,165900,945178400,59200,59200,59200,59200,0
|
|
20241220,165800,945178400,59200,59200,59200,59200,0
|
|
20241220,165700,945178400,59200,59200,59200,59200,0
|
|
20241220,165600,945178400,59200,59200,59200,59200,0
|
|
20241220,165500,945178400,59200,59200,59200,59200,0
|
|
20241220,165400,945178400,59200,59200,59200,59200,0
|
|
20241220,165300,945178400,59200,59200,59200,59200,0
|
|
20241220,165200,945178400,59200,59200,59200,59200,0
|
|
20241220,165100,945178400,59200,59200,59200,59200,0
|
|
20241220,165000,945178400,59200,59200,59200,59200,0
|
|
20241220,164900,945178400,59200,59200,59200,59200,0
|
|
20241220,164800,945178400,59200,59200,59200,59200,0
|
|
20241220,164700,945178400,59200,59200,59200,59200,0
|
|
20241220,164600,945178400,59200,59200,59200,59200,0
|
|
20241220,164500,945178400,59200,59200,59200,59200,0
|
|
20241220,164400,945178400,59200,59200,59200,59200,0
|
|
20241220,164300,945178400,59200,59200,59200,59200,0
|
|
20241220,164200,945178400,59200,59200,59200,59200,0
|
|
20241220,164100,945178400,59200,59200,59200,59200,2570
|
|
20241220,164000,945178400,59200,59200,59200,59200,0
|
|
20241220,163900,945178400,59200,59200,59200,59200,0
|
|
20241220,163800,945178400,59200,59200,59200,59200,0
|
|
20241220,163700,945178400,59200,59200,59200,59200,0
|
|
20241220,163600,945178400,59200,59200,59200,59200,0
|
|
20241220,163500,945178400,59200,59200,59200,59200,0
|
|
20241220,163400,945178400,59200,59200,59200,59200,0
|
|
20241220,163300,945178400,59200,59200,59200,59200,0
|
|
20241220,163200,945178400,59200,59200,59200,59200,0
|
|
20241220,163100,945178400,59200,59200,59200,59200,0
|
|
20241220,163000,945178400,59200,59200,59200,59200,0
|
|
20241220,162900,945178400,59200,59200,59200,59200,0
|
|
20241220,162800,945178400,59200,59200,59200,59200,0
|
|
20241220,162700,945178400,59200,59200,59200,59200,0
|
|
20241220,162600,945178400,59200,59200,59200,59200,0
|
|
20241220,162500,945178400,59200,59200,59200,59200,0
|
|
20241220,162400,945178400,59200,59200,59200,59200,0
|
|
20241220,162300,945178400,59200,59200,59200,59200,0
|
|
20241220,162200,945178400,59200,59200,59200,59200,0
|
|
20241220,162100,945178400,59200,59200,59200,59200,0
|
|
20241220,162000,945178400,59200,59200,59200,59200,0
|
|
20241220,161900,945178400,59200,59200,59200,59200,0
|
|
20241220,161800,945178400,59200,59200,59200,59200,0
|
|
20241220,161700,945178400,59200,59200,59200,59200,0
|
|
20241220,161600,945178400,59200,59200,59200,59200,0
|
|
20241220,161500,945178400,59200,59200,59200,59200,0
|
|
20241220,161400,945178400,59200,59200,59200,59200,0
|
|
20241220,161300,945178400,59200,59200,59200,59200,0
|
|
20241220,161200,945178400,59200,59200,59200,59200,0
|
|
20241220,161100,945178400,59200,59200,59200,59200,2570
|
|
20241220,161000,945178400,59200,59200,59200,59200,0
|
|
20241220,160900,945178400,59200,59200,59200,59200,0
|
|
20241220,160800,945178400,59200,59200,59200,59200,0
|
|
20241220,160700,945178400,59200,59200,59200,59200,0
|
|
20241220,160600,945178400,59200,59200,59200,59200,0
|
|
20241220,160500,945178400,59200,59200,59200,59200,0
|
|
20241220,160400,945178400,59200,59200,59200,59200,0
|
|
20241220,160300,945178400,59200,59200,59200,59200,0
|
|
20241220,160200,945178400,59200,59200,59200,59200,0
|
|
20241220,160100,945178400,59200,59200,59200,59200,0
|
|
20241220,160000,945178400,59200,59200,59200,59200,0
|
|
20241220,155900,945178400,59200,59200,59200,59200,0
|
|
20241220,155800,945178400,59200,59200,59200,59200,0
|
|
20241220,155700,945178400,59200,59200,59200,59200,0
|
|
20241220,155600,945178400,59200,59200,59200,59200,0
|
|
20241220,155500,945178400,59200,59200,59200,59200,0
|
|
20241220,155400,945178400,59200,59200,59200,59200,0
|
|
20241220,155300,945178400,59200,59200,59200,59200,0
|
|
20241220,155200,945178400,59200,59200,59200,59200,0
|
|
20241220,155100,945178400,59200,59200,59200,59200,0
|
|
20241220,155000,945178400,59200,59200,59200,59200,0
|
|
20241220,154900,945178400,59200,59200,59200,59200,0
|
|
20241220,154800,945178400,59200,59200,59200,59200,0
|
|
20241220,154700,945178400,59200,59200,59200,59200,0
|
|
20241220,154600,945178400,59200,59200,59200,59200,0
|
|
20241220,154500,945178400,59200,59200,59200,59200,0
|
|
20241220,154400,945178400,59200,59200,59200,59200,0
|
|
20241220,154300,945178400,59200,59200,59200,59200,0
|
|
20241220,154200,945178400,59200,59200,59200,59200,0
|
|
20241220,154100,945178400,59200,59200,59200,59200,2570
|
|
20241220,154000,945178400,59200,59200,59200,59200,0
|
|
20241220,153900,945178400,59200,59200,59200,59200,0
|
|
20241220,153800,945178400,59200,59200,59200,59200,0
|
|
20241220,153700,945178400,59200,59200,59200,59200,0
|
|
20241220,153600,945178400,59200,59200,59200,59200,0
|
|
20241220,153500,945178400,59200,59200,59200,59200,0
|
|
20241220,153400,945178400,59200,59200,59200,59200,0
|
|
20241220,153300,945178400,59200,59200,59200,59200,0
|
|
20241220,153200,945178400,59200,59200,59200,59200,0
|
|
20241220,153100,945178400,59200,59200,59200,59200,0
|
|
20241220,153000,945178400,59200,59200,59200,59200,2570
|
|
20241220,152900,793034400,60000,60000,60000,60000,0
|
|
20241220,152800,793034400,60000,60000,60000,60000,0
|
|
20241220,152700,793034400,60000,60000,60000,60000,0
|
|
20241220,152600,793034400,60000,60000,60000,60000,0
|
|
20241220,152500,793034400,60000,60000,60000,60000,0
|
|
20241220,152400,793034400,60000,60000,60000,60000,0
|
|
20241220,152300,793034400,60000,60000,60000,60000,0
|
|
20241220,152200,793034400,60000,60000,60000,60000,0
|
|
20241220,152100,793034400,60000,60000,60000,60000,0
|
|
20241220,152000,793034400,60000,60000,60000,60000,0
|
|
20241220,151900,793034400,60000,60000,60000,59800,19
|
|
20241220,151800,791895200,59800,60000,60000,59800,11
|
|
20241220,151700,791235800,59800,59800,59800,59800,7
|
|
20241220,151600,790817200,59800,59800,59800,59800,13
|
|
20241220,151500,790039800,59800,59800,59800,59800,7
|
|
20241220,151400,789621200,59700,59700,59700,59700,0
|
|
20241220,151300,789621200,59700,59700,59700,59700,9
|
|
20241220,151200,789083900,59700,59900,59900,59700,23
|
|
20241220,151100,787708000,59800,59800,59900,59700,32
|
|
20241220,151000,785794100,59700,59800,59900,59700,120
|
|
20241220,150900,778616800,59800,60000,60000,59800,531
|
|
20241220,150800,746766300,60000,60000,60000,60000,7
|
|
20241220,150700,746346300,60000,60100,60100,60000,29
|
|
20241220,150600,744605200,60100,60100,60100,60000,23
|
|
20241220,150500,743223700,60000,60000,60100,60000,30
|
|
20241220,150400,741423000,60100,60000,60100,60000,12
|
|
20241220,150300,740702900,60000,60000,60000,60000,16
|
|
20241220,150200,739742900,60000,60000,60100,60000,20
|
|
20241220,150100,738541800,60000,60100,60100,60000,20
|
|
20241220,150000,737341000,60100,60100,60100,60100,8
|
|
20241220,145900,736860200,60100,60100,60100,60100,21
|
|
20241220,145800,735598100,60100,60100,60200,60000,30
|
|
20241220,145700,733794500,60300,60200,60300,60100,6
|
|
20241220,145600,733433200,60100,60000,60100,60000,31
|
|
20241220,145500,731571500,60000,60100,60100,60000,60
|
|
20241220,145400,727967100,60100,60100,60100,60100,13
|
|
20241220,145300,727185800,60100,60100,60100,60100,11
|
|
20241220,145200,726524700,60100,60100,60100,60100,14
|
|
20241220,145100,725683300,60100,60100,60100,60100,0
|
|
20241220,145000,725683300,60100,60300,60300,60100,23
|
|
20241220,144900,724300000,60300,60200,60300,60100,40
|
|
20241220,144800,721891000,60200,60300,60300,60100,15
|
|
20241220,144700,720988700,60200,60100,60200,60100,15
|
|
20241220,144600,720086600,60200,60200,60200,60100,13
|
|
20241220,144500,719304200,60200,60200,60200,60100,15
|
|
20241220,144400,718401600,60100,60200,60200,60100,13
|
|
20241220,144300,717619500,60200,60200,60200,60100,17
|
|
20241220,144200,716596900,60200,60200,60300,60200,14
|
|
20241220,144100,715754000,60300,60300,61100,60100,83
|
|
20241220,144000,710736700,60300,60100,60300,60100,15
|
|
20241220,143900,709834200,60200,60200,60200,60200,7
|
|
20241220,143800,709412800,60300,60200,60300,60200,36
|
|
20241220,143700,707244900,60200,60100,60200,60000,26
|
|
20241220,143600,705682400,60200,60100,60200,60100,17
|
|
20241220,143500,704660200,60100,60200,60200,60000,15
|
|
20241220,143400,703758500,60200,60100,60200,60100,11
|
|
20241220,143300,703096800,60000,60100,60100,60000,13
|
|
20241220,143200,702316100,60100,60200,60300,60100,129
|
|
20241220,143100,694562400,60200,60300,60300,60100,19
|
|
20241220,143000,693418700,60200,60200,60200,60200,7
|
|
20241220,142900,692997300,60300,60200,60300,60200,22
|
|
20241220,142800,691671200,60400,60300,60400,60300,7
|
|
20241220,142700,691248600,60300,60400,60400,60100,216
|
|
20241220,142600,678226300,60300,60400,60400,60300,10
|
|
20241220,142500,677622800,60400,60500,60500,60400,19
|
|
20241220,142400,676474300,60500,60400,60500,60400,8
|
|
20241220,142300,675990800,60600,60500,60600,60300,14
|
|
20241220,142200,675144700,60500,60400,60500,60400,22
|
|
20241220,142100,673814700,60500,60500,60500,60400,21
|
|
20241220,142000,672544800,60400,60400,60400,60300,19
|
|
20241220,141900,671398400,60400,60400,60400,60400,9
|
|
20241220,141800,670854800,60400,60500,60500,60300,18
|
|
20241220,141700,669767600,60500,60300,60500,60300,24
|
|
20241220,141600,668317600,60400,60400,60400,60300,19
|
|
20241220,141500,667170200,60400,60500,60500,60400,7
|
|
20241220,141400,666746900,60400,60500,60500,60400,16
|
|
20241220,141300,665779700,60500,60500,60500,60400,11
|
|
20241220,141200,665114400,60500,60500,60500,60400,16
|
|
20241220,141100,664147200,60400,60400,60400,60400,7
|
|
20241220,141000,663724400,60400,60500,60500,60400,7
|
|
20241220,140900,663301200,60400,60400,60400,60300,43
|
|
20241220,140800,660704200,60400,60400,60400,60400,8
|
|
20241220,140700,660221000,60400,60400,60400,60400,7
|
|
20241220,140600,659798200,60400,60400,60400,60300,9
|
|
20241220,140500,659254800,60400,60500,60500,60400,12
|
|
20241220,140400,658529500,60500,60500,60500,60500,10
|
|
20241220,140300,657924500,60500,60300,60500,60300,14
|
|
20241220,140200,657079400,60500,60400,60500,60400,9
|
|
20241220,140100,656535400,60400,60400,60400,60400,9
|
|
20241220,140000,655991800,60400,60400,60400,60400,12
|
|
20241220,135900,655267000,60300,60400,60400,60300,8
|
|
20241220,135800,654784000,60500,60500,60500,60500,7
|
|
20241220,135700,654360500,60500,60600,60600,60500,38
|
|
20241220,135600,652061000,60600,60500,60600,60500,65
|
|
20241220,135500,648122900,60400,60500,60500,60400,25
|
|
20241220,135400,646611300,60500,60600,60600,60500,44
|
|
20241220,135300,643948500,60600,60500,60600,60500,18
|
|
20241220,135200,642858700,60500,60400,60500,60400,66
|
|
20241220,135100,638871200,60300,60200,60700,60200,53
|
|
20241220,135000,635672200,60100,60000,60100,60000,60
|
|
20241220,134900,632070300,60000,60000,60000,59900,12
|
|
20241220,134800,631350500,60000,60000,60000,60000,58
|
|
20241220,134700,627870500,60000,60000,60000,60000,14
|
|
20241220,134600,627030500,59900,60000,60000,59900,6
|
|
20241220,134500,626670900,60000,59900,60000,59900,11
|
|
20241220,134400,626011900,59800,59900,59900,59800,20
|
|
20241220,134300,624815200,59900,59800,59900,59800,55
|
|
20241220,134200,621525700,59800,60100,60100,59800,240
|
|
20241220,134100,607126800,60100,60100,60100,60100,7
|
|
20241220,134000,606706100,60100,60100,60100,60000,22
|
|
20241220,133900,605384700,60100,60100,60100,60000,13
|
|
20241220,133800,604603600,60000,60100,60100,60000,33
|
|
20241220,133700,602622500,60100,60100,60100,60100,6
|
|
20241220,133600,602261900,60100,60300,60300,60100,147
|
|
20241220,133500,593412800,60100,60200,60300,60100,36
|
|
20241220,133400,591247700,60200,60300,60300,60200,9
|
|
20241220,133300,590705500,60300,60200,60300,60200,13
|
|
20241220,133200,589922100,60100,60300,60300,60100,10
|
|
20241220,133100,589319700,60200,60200,60200,60200,10
|
|
20241220,133000,588717700,60300,60200,60300,60200,7
|
|
20241220,132900,588296100,60100,60200,60200,60100,22
|
|
20241220,132800,586973000,60200,60200,60200,60200,26
|
|
20241220,132700,585407800,60200,60100,60200,60100,12
|
|
20241220,132600,584686300,60200,60100,60200,60100,8
|
|
20241220,132500,584204900,60100,60100,60100,60100,20
|
|
20241220,132400,583002900,60200,60200,60200,60200,12
|
|
20241220,132300,582280500,60100,60200,60200,60100,11
|
|
20241220,132200,581619200,60100,60200,60200,60100,10
|
|
20241220,132100,581017400,60200,60300,60300,60100,24
|
|
20241220,132000,579573900,60200,60200,60300,60200,25
|
|
20241220,131900,578068300,60200,60300,60300,60200,6
|
|
20241220,131800,577706900,60200,60200,60200,60200,6
|
|
20241220,131700,577345700,60200,60200,60300,60200,18
|
|
20241220,131600,576261600,60200,60100,60200,60100,11
|
|
20241220,131500,575599600,60200,60300,60300,60200,14
|
|
20241220,131400,574756100,60300,60300,60300,60300,7
|
|
20241220,131300,574334000,60400,60400,60400,60400,10
|
|
20241220,131200,573730000,60300,60300,60300,60300,13
|
|
20241220,131100,572946100,60400,60300,60400,60300,14
|
|
20241220,131000,572101400,60300,60300,60300,60300,7
|
|
20241220,130900,571679300,60300,60300,60300,60200,7
|
|
20241220,130800,571257400,60200,60200,60200,60200,10
|
|
20241220,130700,570655400,60200,60200,60200,60200,5
|
|
20241220,130600,570354400,60200,60300,60300,60200,13
|
|
20241220,130500,569571300,60400,60300,60400,60300,4
|
|
20241220,130400,569329900,60300,60300,60300,60300,13
|
|
20241220,130300,568546000,60300,60200,60400,60200,20
|
|
20241220,130200,567338300,60200,60100,60200,60100,46
|
|
20241220,130100,564572700,60100,60000,60200,60000,111
|
|
20241220,130000,557904100,60000,59900,60000,59900,9
|
|
20241220,125900,557364200,59900,59900,59900,59800,127
|
|
20241220,125800,549765800,60000,60000,60000,60000,11
|
|
20241220,125700,549105800,60000,60000,60000,60000,9
|
|
20241220,125600,548565800,59900,60000,60100,59900,429
|
|
20241220,125500,522837000,60100,60100,60100,60100,8
|
|
20241220,125400,522356200,60200,60200,60200,60200,7
|
|
20241220,125300,521934800,60100,60200,60200,60100,18
|
|
20241220,125200,520851800,60300,60300,60300,60300,8
|
|
20241220,125100,520369400,60300,60400,60400,60300,11
|
|
20241220,125000,519705800,60400,60200,60400,60200,5
|
|
20241220,124900,519404200,60200,60000,60200,60000,61
|
|
20241220,124800,515738600,60200,60200,60200,60200,20
|
|
20241220,124700,514534600,60200,60200,60200,60100,27
|
|
20241220,124600,512911000,60200,60200,60200,60200,9
|
|
20241220,124500,512369200,60200,60200,60200,60100,18
|
|
20241220,124400,511286600,60200,60200,60200,60200,10
|
|
20241220,124300,510684600,60200,60100,60200,60100,72
|
|
20241220,124200,506357000,60100,60100,60100,60000,15
|
|
20241220,124100,505455700,60000,60100,60100,60000,18
|
|
20241220,124000,504374700,60100,60100,60100,60100,7
|
|
20241220,123900,503954000,60100,60000,60100,60000,15
|
|
20241220,123800,503053500,60100,60100,60100,60100,13
|
|
20241220,123700,502272200,60000,60100,60100,60000,16
|
|
20241220,123600,501311400,60100,60000,60100,60000,7
|
|
20241220,123500,500891100,60000,60100,60100,60000,24
|
|
20241220,123400,499450400,60100,60000,60100,60000,11
|
|
20241220,123300,498790000,60100,60100,60100,60100,15
|
|
20241220,123200,497888500,60100,60200,60200,60000,52
|
|
20241220,123100,494760200,60200,60100,60200,60100,46
|
|
20241220,123000,491991400,60200,60000,60200,60000,19
|
|
20241220,122900,490850100,60100,60100,60100,60000,39
|
|
20241220,122800,488506400,60100,60100,60100,60000,17
|
|
20241220,122700,487485400,60100,60100,60100,60100,10
|
|
20241220,122600,486884400,60000,60100,60100,60000,13
|
|
20241220,122500,486103900,60000,60000,60100,60000,9
|
|
20241220,122400,485563500,60000,60100,60100,60000,7
|
|
20241220,122300,485143300,60100,60000,60100,60000,7
|
|
20241220,122200,484722800,60000,60100,60100,60000,12
|
|
20241220,122100,484002500,60000,60000,60000,60000,10
|
|
20241220,122000,483402500,60100,60000,60100,60000,10
|
|
20241220,121900,482801900,60000,60000,60000,59900,18
|
|
20241220,121800,481722800,59900,60100,60100,59900,19
|
|
20241220,121700,480582000,60100,60000,60100,60000,53
|
|
20241220,121600,477401400,60000,59900,60000,59900,10
|
|
20241220,121500,476801500,59900,60000,60000,59900,11
|
|
20241220,121400,476141600,60000,60000,60000,59900,30
|
|
20241220,121300,474343700,60000,60000,60000,60000,8
|
|
20241220,121200,473863700,59900,59900,59900,59800,12
|
|
20241220,121100,473145100,59900,59700,59900,59700,20
|
|
20241220,121000,471949500,59900,59900,59900,59900,7
|
|
20241220,120900,471530200,59900,60000,60000,59800,61
|
|
20241220,120800,467881100,59900,60000,60000,59900,10
|
|
20241220,120700,467281300,59900,60000,60000,59900,13
|
|
20241220,120600,466502100,60000,59900,60000,59900,13
|
|
20241220,120500,465722800,59900,60100,60100,59900,6
|
|
20241220,120400,465362600,59800,59800,59800,59800,576
|
|
20241220,120300,430917800,59800,59800,59800,59700,19
|
|
20241220,120200,429782400,59600,59700,59700,59600,27
|
|
20241220,120100,428171000,59700,59800,59800,59700,28
|
|
20241220,120000,426497300,59800,59700,59800,59700,120
|
|
20241220,115900,419332300,59600,60100,60200,59500,1083
|
|
20241220,115800,354648600,60100,60200,60200,60100,10
|
|
20241220,115700,354046700,60300,60200,60300,60200,8
|
|
20241220,115600,353564800,60200,60200,60200,60100,20
|
|
20241220,115500,352361600,60200,60200,60200,60100,9
|
|
20241220,115400,351820000,60200,60100,60200,60100,87
|
|
20241220,115300,346590300,60100,60100,60100,60100,22
|
|
20241220,115200,345268100,60000,59900,60000,59900,30
|
|
20241220,115100,343469800,59900,60300,60300,59900,216
|
|
20241220,115000,330503700,60300,60300,60300,60100,45
|
|
20241220,114900,327795400,60400,60200,60400,60200,11
|
|
20241220,114800,327131400,60200,60600,60600,60200,306
|
|
20241220,114700,308647700,60600,60600,60600,60600,7
|
|
20241220,114600,308223500,60600,60600,60700,60600,12
|
|
20241220,114500,307495800,60600,60600,60600,60500,8
|
|
20241220,114400,307011200,60700,60700,60700,60700,7
|
|
20241220,114300,306586300,60600,60600,60600,60600,10
|
|
20241220,114200,305980300,60700,60600,60700,60600,6
|
|
20241220,114100,305616300,60700,60600,60700,60600,10
|
|
20241220,114000,305009500,60800,60700,60800,60700,10
|
|
20241220,113900,304401700,60700,60600,60700,60600,15
|
|
20241220,113800,303492100,60600,60700,60700,60600,7
|
|
20241220,113700,303067400,60600,60800,60800,60600,16
|
|
20241220,113600,302096000,60700,60600,60700,60600,9
|
|
20241220,113500,301550100,60600,60800,60800,60600,10
|
|
20241220,113400,300943300,60800,60800,60800,60800,10
|
|
20241220,113300,300335300,60700,60800,60800,60700,14
|
|
20241220,113200,299485000,60700,60700,60700,60700,6
|
|
20241220,113100,299120800,60600,60700,60700,60600,21
|
|
20241220,113000,297847100,60700,60600,60700,60600,11
|
|
20241220,112900,297179500,60600,60700,60700,60600,15
|
|
20241220,112800,296269700,60600,60700,60700,60600,8
|
|
20241220,112700,295784300,60700,60700,60700,60600,21
|
|
20241220,112600,294510400,60600,60600,60600,60600,6
|
|
20241220,112500,294146800,60600,60600,60700,60600,9
|
|
20241220,112400,293600900,60700,60700,60700,60500,18
|
|
20241220,112300,292510400,60800,60800,60800,60800,5
|
|
20241220,112200,292206400,60900,60700,61000,60700,45
|
|
20241220,112100,289468200,60700,60700,60800,60700,7
|
|
20241220,112000,289043000,60700,61000,61000,60600,112
|
|
20241220,111900,282250300,61000,61000,61000,61000,8
|
|
20241220,111800,281762300,60900,60900,61000,60900,7
|
|
20241220,111700,281335600,61100,60900,61100,60900,13
|
|
20241220,111600,280542100,60900,61000,61000,60900,7
|
|
20241220,111500,280115400,60900,60800,60900,60800,7
|
|
20241220,111400,279689500,60800,60900,60900,60800,16
|
|
20241220,111300,278716200,60800,60800,60800,60800,5
|
|
20241220,111200,278412200,60800,60800,60800,60700,19
|
|
20241220,111100,277257700,60800,60700,60800,60700,12
|
|
20241220,111000,276528700,60700,60600,60800,60600,12
|
|
20241220,110900,275800100,60800,60800,60800,60800,23
|
|
20241220,110800,274401700,60800,60800,60800,60700,14
|
|
20241220,110700,273550800,60800,60800,60800,60800,10
|
|
20241220,110600,272942800,60700,60800,60800,60700,16
|
|
20241220,110500,271970800,60700,60600,60700,60600,9
|
|
20241220,110400,271424700,60800,60800,60800,60800,14
|
|
20241220,110300,270573500,60800,60700,60800,60700,11
|
|
20241220,110200,269905500,60800,60700,60800,60700,7
|
|
20241220,110100,269480400,60700,60700,60700,60600,136
|
|
20241220,110000,261226700,60700,60700,60700,60700,10
|
|
20241220,105900,260619700,60700,60700,60700,60600,31
|
|
20241220,105800,258740100,60700,60600,60700,60600,7
|
|
20241220,105700,258315500,60600,61100,61100,60500,82
|
|
20241220,105600,253343700,60700,60800,60800,60700,154
|
|
20241220,105500,243981900,60800,60700,60800,60700,36
|
|
20241220,105400,241796400,60600,60600,60700,60600,258
|
|
20241220,105300,226160700,60600,60600,60700,60300,21
|
|
20241220,105200,224890500,60600,60900,60900,60400,1147
|
|
20241220,105100,155251700,61100,61200,61200,61000,133
|
|
20241220,105000,147136800,61200,61100,61200,61100,8
|
|
20241220,104900,146647300,61100,61100,61200,61100,79
|
|
20241220,104800,141819400,61200,61200,61200,61100,15
|
|
20241220,104700,140901600,61100,61200,61200,61100,14
|
|
20241220,104600,140045600,61200,61100,61200,61100,11
|
|
20241220,104500,139373100,61200,61200,61200,61200,13
|
|
20241220,104400,138577500,61100,61500,61500,61100,16
|
|
20241220,104300,137597300,61500,61500,61500,61500,6
|
|
20241220,104200,137228300,61400,61400,61400,61400,10
|
|
20241220,104100,136614300,61400,61500,61500,61400,10
|
|
20241220,104000,135999600,61500,61400,61500,61300,36
|
|
20241220,103900,133789700,61400,61300,61400,61300,10
|
|
20241220,103800,133176200,61300,61400,61400,61300,15
|
|
20241220,103700,132256200,61300,61200,61300,61200,5
|
|
20241220,103600,131950000,61200,61400,61400,61200,9
|
|
20241220,103500,131398400,61400,61200,61400,61200,8
|
|
20241220,103400,130908200,61100,61200,61200,61100,21
|
|
20241220,103300,129624100,61200,61200,61200,61200,10
|
|
20241220,103200,129012100,61200,61200,61200,61100,19
|
|
20241220,103100,127850100,61200,61200,61200,61100,9
|
|
20241220,103000,127299500,61100,61200,61200,61100,13
|
|
20241220,102900,126504700,61200,61100,61200,61100,23
|
|
20241220,102800,125098900,61200,61200,61200,61100,13
|
|
20241220,102700,124303500,61200,61100,61200,61100,18
|
|
20241220,102600,123202700,61200,61200,61200,61200,31
|
|
20241220,102500,121305500,61200,61100,61200,61100,68
|
|
20241220,102400,117149700,61100,61200,61200,61100,11
|
|
20241220,102300,116476800,61200,61200,61200,61100,14
|
|
20241220,102200,115620700,61200,61200,61200,61100,153
|
|
20241220,102100,106271100,61200,61200,61200,61100,29
|
|
20241220,102000,104497300,61200,61300,61400,61200,94
|
|
20241220,101900,98743800,61300,61300,61300,61300,11
|
|
20241220,101800,98069500,61400,61400,61500,61400,36
|
|
20241220,101700,95858700,61500,61400,61500,61400,12
|
|
20241220,101600,95121400,61400,61400,61400,61400,0
|
|
20241220,101500,95121400,61400,61500,61500,61400,12
|
|
20241220,101400,94384200,61500,61600,61600,61500,36
|
|
20241220,101300,92169600,61500,61600,61600,61500,18
|
|
20241220,101200,91061600,61600,61500,61600,61500,11
|
|
20241220,101100,90385000,61500,61400,61500,61400,200
|
|
20241220,101000,78085200,61400,61500,61500,61400,12
|
|
20241220,100900,77348100,61500,61500,61500,61500,11
|
|
20241220,100800,76671600,61500,61400,61500,61400,12
|
|
20241220,100700,75934300,61400,61400,61400,61400,2
|
|
20241220,100600,75811500,61400,61400,61400,61400,10
|
|
20241220,100500,75197500,61400,61400,61400,61400,20
|
|
20241220,100400,73969500,61400,61500,61500,61400,85
|
|
20241220,100300,68750300,61500,61500,61500,61500,14
|
|
20241220,100200,67889300,61400,61500,61500,61400,11
|
|
20241220,100100,67213600,61500,61400,61500,61400,15
|
|
20241220,100000,66291300,61400,61500,61500,61400,22
|
|
20241220,095900,64939200,61400,61500,61500,61400,14
|
|
20241220,095800,64079200,61400,61500,61500,61400,15
|
|
20241220,095700,63157400,61500,61500,61500,61400,12
|
|
20241220,095600,62419600,61400,61500,61500,61400,14
|
|
20241220,095500,61559800,61400,61400,61400,61400,5
|
|
20241220,095400,61252800,61300,61400,61400,61300,18
|
|
20241220,095300,60148400,61400,61300,61400,61300,22
|
|
20241220,095200,58798400,61300,61300,61300,61300,0
|
|
20241220,095100,58798400,61300,61500,61500,61300,11
|
|
20241220,095000,58122700,61500,61500,61500,61500,5
|
|
20241220,094900,57815200,61400,61400,61400,61400,19
|
|
20241220,094800,56648600,61400,61400,61400,61400,9
|
|
20241220,094700,56096000,61400,61500,61500,61400,13
|
|
20241220,094600,55297400,61500,61500,61500,61500,7
|
|
20241220,094500,54866900,61500,61500,61500,61500,10
|
|
20241220,094400,54251900,61400,61500,61500,61400,7
|
|
20241220,094300,53821600,61500,61500,61500,61500,8
|
|
20241220,094200,53329600,61500,61500,61500,61500,8
|
|
20241220,094100,52837600,61500,61500,61500,61500,12
|
|
20241220,094000,52099600,61500,61500,61500,61500,12
|
|
20241220,093900,51361600,61400,61400,61400,61400,8
|
|
20241220,093800,50870400,61300,61400,61400,61300,23
|
|
20241220,093700,49459300,61300,61300,61300,61300,0
|
|
20241220,093600,49459300,61300,61500,61500,61300,15
|
|
20241220,093500,48538800,61500,61400,61500,61400,20
|
|
20241220,093400,47309300,61300,61200,61300,61200,14
|
|
20241220,093300,46451900,61200,61200,61200,61200,0
|
|
20241220,093200,46451900,61200,61200,61200,61200,25
|
|
20241220,093100,44921900,61200,61200,61200,61200,0
|
|
20241220,093000,44921900,61200,61500,61600,61200,115
|
|
20241220,092900,37877700,61500,61400,61500,61400,6
|
|
20241220,092800,37509200,61500,61600,61700,61500,20
|
|
20241220,092700,36278200,61600,61600,61600,61600,1
|
|
20241220,092600,36216600,61400,61500,61500,61400,14
|
|
20241220,092500,35356500,61400,61400,61400,61400,1
|
|
20241220,092400,35295100,61400,61600,61600,61400,15
|
|
20241220,092300,34372900,61600,61600,61600,61600,6
|
|
20241220,092200,34003300,61400,61400,61400,61400,9
|
|
20241220,092100,33450700,61400,61400,61400,61400,4
|
|
20241220,092000,33205100,61400,61600,61700,61400,23
|
|
20241220,091900,31790600,61500,61500,61500,61500,4
|
|
20241220,091800,31544600,61400,61400,61500,61400,20
|
|
20241220,091700,30316200,61300,61300,61300,61300,7
|
|
20241220,091600,29887100,61400,61300,61400,61300,7
|
|
20241220,091500,29457500,61500,61300,61500,61200,28
|
|
20241220,091400,27740100,61400,61400,61400,61200,33
|
|
20241220,091300,25718400,61400,61400,61500,61300,36
|
|
20241220,091200,23508600,61400,61300,61400,61300,6
|
|
20241220,091100,23140300,61300,61300,61300,61300,21
|
|
20241220,091000,21853000,61300,61300,61300,61300,5
|
|
20241220,090900,21546500,61200,61400,61400,61200,151
|
|
20241220,090800,12301300,61400,61400,61400,61400,26
|
|
20241220,090700,10704900,61400,61500,61500,61400,19
|
|
20241220,090600,9537800,61500,61500,61500,61500,8
|
|
20241220,090500,9045800,61500,61600,61600,61500,95
|
|
20241220,090400,3202200,61500,61500,61500,61500,0
|
|
20241220,090300,3202200,61500,61700,61700,61500,32
|
|
20241220,090200,1232200,61700,61700,61700,61700,2
|
|
20241220,090100,1108800,61600,61600,61600,61600,7
|
|
20241220,090000,677600,61600,61600,61600,61600,11
|