584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,184100,1924983900,58400,58400,58400,58400,118
|
|
20241223,184000,1924983900,58400,58400,58400,58400,0
|
|
20241223,183900,1924983900,58400,58400,58400,58400,0
|
|
20241223,183800,1924983900,58400,58400,58400,58400,0
|
|
20241223,183700,1924983900,58400,58400,58400,58400,0
|
|
20241223,183600,1924983900,58400,58400,58400,58400,0
|
|
20241223,183500,1924983900,58400,58400,58400,58400,0
|
|
20241223,183400,1924983900,58400,58400,58400,58400,0
|
|
20241223,183300,1924983900,58400,58400,58400,58400,0
|
|
20241223,183200,1924983900,58400,58400,58400,58400,0
|
|
20241223,183100,1924983900,58400,58400,58400,58400,0
|
|
20241223,183000,1924983900,58400,58400,58400,58400,0
|
|
20241223,182900,1924983900,58400,58400,58400,58400,0
|
|
20241223,182800,1924983900,58400,58400,58400,58400,0
|
|
20241223,182700,1924983900,58400,58400,58400,58400,0
|
|
20241223,182600,1924983900,58400,58400,58400,58400,0
|
|
20241223,182500,1924983900,58400,58400,58400,58400,0
|
|
20241223,182400,1924983900,58400,58400,58400,58400,0
|
|
20241223,182300,1924983900,58400,58400,58400,58400,0
|
|
20241223,182200,1924983900,58400,58400,58400,58400,0
|
|
20241223,182100,1924983900,58400,58400,58400,58400,0
|
|
20241223,182000,1924983900,58400,58400,58400,58400,0
|
|
20241223,181900,1924983900,58400,58400,58400,58400,0
|
|
20241223,181800,1924983900,58400,58400,58400,58400,0
|
|
20241223,181700,1924983900,58400,58400,58400,58400,0
|
|
20241223,181600,1924983900,58400,58400,58400,58400,0
|
|
20241223,181500,1924983900,58400,58400,58400,58400,0
|
|
20241223,181400,1924983900,58400,58400,58400,58400,0
|
|
20241223,181300,1924983900,58400,58400,58400,58400,0
|
|
20241223,181200,1924983900,58400,58400,58400,58400,0
|
|
20241223,181100,1924983900,58400,58400,58400,58400,118
|
|
20241223,181000,1924983900,58400,58400,58400,58400,0
|
|
20241223,180900,1924983900,58400,58400,58400,58400,0
|
|
20241223,180800,1924983900,58400,58400,58400,58400,0
|
|
20241223,180700,1924983900,58400,58400,58400,58400,0
|
|
20241223,180600,1924983900,58400,58400,58400,58400,0
|
|
20241223,180500,1924983900,58400,58400,58400,58400,0
|
|
20241223,180400,1924983900,58400,58400,58400,58400,0
|
|
20241223,180300,1924983900,58400,58400,58400,58400,0
|
|
20241223,180200,1924983900,58400,58400,58400,58400,0
|
|
20241223,180100,1924983900,58400,58400,58400,58400,0
|
|
20241223,180000,1924983900,58400,58400,58400,58400,0
|
|
20241223,175900,1924983900,58400,58400,58400,58400,0
|
|
20241223,175800,1924983900,58400,58400,58400,58400,0
|
|
20241223,175700,1924983900,58400,58400,58400,58400,0
|
|
20241223,175600,1924983900,58400,58400,58400,58400,0
|
|
20241223,175500,1924983900,58400,58400,58400,58400,0
|
|
20241223,175400,1924983900,58400,58400,58400,58400,0
|
|
20241223,175300,1924983900,58400,58400,58400,58400,0
|
|
20241223,175200,1924983900,58400,58400,58400,58400,0
|
|
20241223,175100,1924983900,58400,58400,58400,58400,0
|
|
20241223,175000,1924983900,58400,58400,58400,58400,0
|
|
20241223,174900,1924983900,58400,58400,58400,58400,0
|
|
20241223,174800,1924983900,58400,58400,58400,58400,0
|
|
20241223,174700,1924983900,58400,58400,58400,58400,0
|
|
20241223,174600,1924983900,58400,58400,58400,58400,0
|
|
20241223,174500,1924983900,58400,58400,58400,58400,0
|
|
20241223,174400,1924983900,58400,58400,58400,58400,0
|
|
20241223,174300,1924983900,58400,58400,58400,58400,0
|
|
20241223,174200,1924983900,58400,58400,58400,58400,0
|
|
20241223,174100,1924983900,58400,58400,58400,58400,118
|
|
20241223,174000,1924983900,58400,58400,58400,58400,0
|
|
20241223,173900,1924983900,58400,58400,58400,58400,0
|
|
20241223,173800,1924983900,58400,58400,58400,58400,0
|
|
20241223,173700,1924983900,58400,58400,58400,58400,0
|
|
20241223,173600,1924983900,58400,58400,58400,58400,0
|
|
20241223,173500,1924983900,58400,58400,58400,58400,0
|
|
20241223,173400,1924983900,58400,58400,58400,58400,0
|
|
20241223,173300,1924983900,58400,58400,58400,58400,0
|
|
20241223,173200,1924983900,58400,58400,58400,58400,0
|
|
20241223,173100,1924983900,58400,58400,58400,58400,0
|
|
20241223,173000,1924983900,58400,58400,58400,58400,0
|
|
20241223,172900,1924983900,58400,58400,58400,58400,0
|
|
20241223,172800,1924983900,58400,58400,58400,58400,0
|
|
20241223,172700,1924983900,58400,58400,58400,58400,0
|
|
20241223,172600,1924983900,58400,58400,58400,58400,0
|
|
20241223,172500,1924983900,58400,58400,58400,58400,0
|
|
20241223,172400,1924983900,58400,58400,58400,58400,0
|
|
20241223,172300,1924983900,58400,58400,58400,58400,0
|
|
20241223,172200,1924983900,58400,58400,58400,58400,0
|
|
20241223,172100,1924983900,58400,58400,58400,58400,0
|
|
20241223,172000,1924983900,58400,58400,58400,58400,0
|
|
20241223,171900,1924983900,58400,58400,58400,58400,0
|
|
20241223,171800,1924983900,58400,58400,58400,58400,0
|
|
20241223,171700,1924983900,58400,58400,58400,58400,0
|
|
20241223,171600,1924983900,58400,58400,58400,58400,0
|
|
20241223,171500,1924983900,58400,58400,58400,58400,0
|
|
20241223,171400,1924983900,58400,58400,58400,58400,0
|
|
20241223,171300,1924983900,58400,58400,58400,58400,0
|
|
20241223,171200,1924983900,58400,58400,58400,58400,0
|
|
20241223,171100,1924983900,58400,58400,58400,58400,118
|
|
20241223,171000,1924983900,58400,58400,58400,58400,0
|
|
20241223,170900,1924983900,58400,58400,58400,58400,0
|
|
20241223,170800,1924983900,58400,58400,58400,58400,0
|
|
20241223,170700,1924983900,58400,58400,58400,58400,0
|
|
20241223,170600,1924983900,58400,58400,58400,58400,0
|
|
20241223,170500,1924983900,58400,58400,58400,58400,0
|
|
20241223,170400,1924983900,58400,58400,58400,58400,0
|
|
20241223,170300,1924983900,58400,58400,58400,58400,0
|
|
20241223,170200,1924983900,58400,58400,58400,58400,0
|
|
20241223,170100,1924983900,58400,58400,58400,58400,0
|
|
20241223,170000,1924983900,58400,58400,58400,58400,0
|
|
20241223,165900,1924983900,58400,58400,58400,58400,0
|
|
20241223,165800,1924983900,58400,58400,58400,58400,0
|
|
20241223,165700,1924983900,58400,58400,58400,58400,0
|
|
20241223,165600,1924983900,58400,58400,58400,58400,0
|
|
20241223,165500,1924983900,58400,58400,58400,58400,0
|
|
20241223,165400,1924983900,58400,58400,58400,58400,0
|
|
20241223,165300,1924983900,58400,58400,58400,58400,0
|
|
20241223,165200,1924983900,58400,58400,58400,58400,0
|
|
20241223,165100,1924983900,58400,58400,58400,58400,0
|
|
20241223,165000,1924983900,58400,58400,58400,58400,0
|
|
20241223,164900,1924983900,58400,58400,58400,58400,0
|
|
20241223,164800,1924983900,58400,58400,58400,58400,0
|
|
20241223,164700,1924983900,58400,58400,58400,58400,0
|
|
20241223,164600,1924983900,58400,58400,58400,58400,0
|
|
20241223,164500,1924983900,58400,58400,58400,58400,0
|
|
20241223,164400,1924983900,58400,58400,58400,58400,0
|
|
20241223,164300,1924983900,58400,58400,58400,58400,0
|
|
20241223,164200,1924983900,58400,58400,58400,58400,0
|
|
20241223,164100,1924983900,58400,58400,58400,58400,118
|
|
20241223,164000,1924983900,58400,58400,58400,58400,0
|
|
20241223,163900,1924983900,58400,58400,58400,58400,0
|
|
20241223,163800,1924983900,58400,58400,58400,58400,0
|
|
20241223,163700,1924983900,58400,58400,58400,58400,0
|
|
20241223,163600,1924983900,58400,58400,58400,58400,0
|
|
20241223,163500,1924983900,58400,58400,58400,58400,0
|
|
20241223,163400,1924983900,58400,58400,58400,58400,0
|
|
20241223,163300,1924983900,58400,58400,58400,58400,0
|
|
20241223,163200,1924983900,58400,58400,58400,58400,0
|
|
20241223,163100,1924983900,58400,58400,58400,58400,0
|
|
20241223,163000,1924983900,58400,58400,58400,58400,0
|
|
20241223,162900,1924983900,58400,58400,58400,58400,0
|
|
20241223,162800,1924983900,58400,58400,58400,58400,0
|
|
20241223,162700,1924983900,58400,58400,58400,58400,0
|
|
20241223,162600,1924983900,58400,58400,58400,58400,0
|
|
20241223,162500,1924983900,58400,58400,58400,58400,0
|
|
20241223,162400,1924983900,58400,58400,58400,58400,0
|
|
20241223,162300,1924983900,58400,58400,58400,58400,0
|
|
20241223,162200,1924983900,58400,58400,58400,58400,0
|
|
20241223,162100,1924983900,58400,58400,58400,58400,0
|
|
20241223,162000,1924983900,58400,58400,58400,58400,0
|
|
20241223,161900,1924983900,58400,58400,58400,58400,0
|
|
20241223,161800,1924983900,58400,58400,58400,58400,0
|
|
20241223,161700,1924983900,58400,58400,58400,58400,0
|
|
20241223,161600,1924983900,58400,58400,58400,58400,0
|
|
20241223,161500,1924983900,58400,58400,58400,58400,0
|
|
20241223,161400,1924983900,58400,58400,58400,58400,0
|
|
20241223,161300,1924983900,58400,58400,58400,58400,0
|
|
20241223,161200,1924983900,58400,58400,58400,58400,0
|
|
20241223,161100,1924983900,58400,58400,58400,58400,118
|
|
20241223,161000,1924983900,58400,58400,58400,58400,0
|
|
20241223,160900,1924983900,58400,58400,58400,58400,0
|
|
20241223,160800,1924983900,58400,58400,58400,58400,0
|
|
20241223,160700,1924983900,58400,58400,58400,58400,0
|
|
20241223,160600,1924983900,58400,58400,58400,58400,0
|
|
20241223,160500,1924983900,58400,58400,58400,58400,0
|
|
20241223,160400,1924983900,58400,58400,58400,58400,0
|
|
20241223,160300,1924983900,58400,58400,58400,58400,0
|
|
20241223,160200,1924983900,58400,58400,58400,58400,0
|
|
20241223,160100,1924983900,58400,58400,58400,58400,0
|
|
20241223,160000,1924983900,58400,58400,58400,58400,0
|
|
20241223,155900,1924983900,58400,58400,58400,58400,0
|
|
20241223,155800,1924983900,58400,58400,58400,58400,0
|
|
20241223,155700,1924983900,58400,58400,58400,58400,0
|
|
20241223,155600,1924983900,58400,58400,58400,58400,0
|
|
20241223,155500,1924983900,58400,58400,58400,58400,0
|
|
20241223,155400,1924983900,58400,58400,58400,58400,0
|
|
20241223,155300,1924983900,58400,58400,58400,58400,0
|
|
20241223,155200,1924983900,58400,58400,58400,58400,0
|
|
20241223,155100,1924983900,58400,58400,58400,58400,0
|
|
20241223,155000,1924983900,58400,58400,58400,58400,0
|
|
20241223,154900,1924983900,58400,58400,58400,58400,0
|
|
20241223,154800,1924983900,58400,58400,58400,58400,0
|
|
20241223,154700,1924983900,58400,58400,58400,58400,0
|
|
20241223,154600,1924983900,58400,58400,58400,58400,0
|
|
20241223,154500,1924983900,58400,58400,58400,58400,0
|
|
20241223,154400,1924983900,58400,58400,58400,58400,0
|
|
20241223,154300,1924983900,58400,58400,58400,58400,0
|
|
20241223,154200,1924983900,58400,58400,58400,58400,0
|
|
20241223,154100,1924983900,58400,58400,58400,58400,118
|
|
20241223,154000,1924983900,58400,58400,58400,58400,0
|
|
20241223,153900,1924983900,58400,58400,58400,58400,0
|
|
20241223,153800,1924983900,58400,58400,58400,58400,0
|
|
20241223,153700,1924983900,58400,58400,58400,58400,0
|
|
20241223,153600,1924983900,58400,58400,58400,58400,0
|
|
20241223,153500,1924983900,58400,58400,58400,58400,0
|
|
20241223,153400,1924983900,58400,58400,58400,58400,0
|
|
20241223,153300,1924983900,58400,58400,58400,58400,0
|
|
20241223,153200,1924983900,58400,58400,58400,58400,0
|
|
20241223,153100,1924983900,58400,58400,58400,58400,0
|
|
20241223,153000,1924983900,58400,58400,58400,58400,118
|
|
20241223,152900,1918092700,58400,58400,58400,58400,0
|
|
20241223,152800,1918092700,58400,58400,58400,58400,0
|
|
20241223,152700,1918092700,58400,58400,58400,58400,0
|
|
20241223,152600,1918092700,58400,58400,58400,58400,0
|
|
20241223,152500,1918092700,58400,58400,58400,58400,0
|
|
20241223,152400,1918092700,58400,58400,58400,58400,0
|
|
20241223,152300,1918092700,58400,58400,58400,58400,0
|
|
20241223,152200,1918092700,58400,58400,58400,58400,0
|
|
20241223,152100,1918092700,58400,58400,58400,58400,0
|
|
20241223,152000,1918092700,58400,58400,58400,58400,0
|
|
20241223,151900,1918092700,58400,58400,58400,58400,22
|
|
20241223,151800,1916807900,58400,58400,58400,58400,1
|
|
20241223,151700,1916749500,58100,58100,58400,58100,48
|
|
20241223,151600,1913951400,58200,58100,58200,58100,23
|
|
20241223,151500,1912613900,58100,58200,58200,58100,11
|
|
20241223,151400,1911974600,58200,58100,58200,58100,72
|
|
20241223,151300,1907788200,58200,58100,58200,58100,52
|
|
20241223,151200,1904763500,58200,58200,58200,58200,0
|
|
20241223,151100,1904763500,58200,58100,58200,58100,46
|
|
20241223,151000,1902088500,58000,58100,58100,58000,30
|
|
20241223,150900,1900347400,58000,58100,58100,58000,72
|
|
20241223,150800,1896167300,58100,58200,58400,58100,123
|
|
20241223,150700,1889010400,58200,58200,58200,58200,27
|
|
20241223,150600,1887439000,58200,58300,58300,58200,34
|
|
20241223,150500,1885459500,58300,58400,58400,58200,49
|
|
20241223,150400,1882601200,58500,58500,58500,58500,2
|
|
20241223,150300,1882484200,58500,58500,58500,58500,0
|
|
20241223,150200,1882484200,58500,58200,58500,58200,44
|
|
20241223,150100,1879914500,58300,58300,58300,58200,38
|
|
20241223,150000,1877700700,58200,58200,58200,58200,50
|
|
20241223,145900,1874790700,58300,58300,58300,58300,32
|
|
20241223,145800,1872925100,58200,58200,58200,58200,0
|
|
20241223,145700,1872925100,58200,58200,58200,58200,16
|
|
20241223,145600,1871993900,58200,58300,58300,58200,46
|
|
20241223,145500,1869313500,58200,58200,58200,58200,5
|
|
20241223,145400,1869022500,58300,58200,58300,58200,23
|
|
20241223,145300,1867683200,58300,58200,58300,58200,50
|
|
20241223,145200,1864770000,58300,58300,58300,58300,0
|
|
20241223,145100,1864770000,58300,58400,58400,58300,104
|
|
20241223,145000,1858698700,58400,58200,58400,58200,48
|
|
20241223,144900,1855900000,58400,58400,58500,58200,358
|
|
20241223,144800,1834959400,58500,58400,58500,58400,132
|
|
20241223,144700,1827239400,58000,58300,58500,58000,49
|
|
20241223,144600,1824377800,58200,58300,58500,58000,282
|
|
20241223,144500,1807904900,58300,58200,58300,58100,24
|
|
20241223,144400,1806508100,58200,58200,58400,58000,42
|
|
20241223,144300,1804058000,58100,58300,58300,58100,53
|
|
20241223,144200,1800973200,58100,58200,58200,58100,29
|
|
20241223,144100,1799287900,58000,58000,58000,58000,0
|
|
20241223,144000,1799287900,58000,58000,58000,58000,12
|
|
20241223,143900,1798591900,58000,58000,58000,58000,113
|
|
20241223,143800,1792037900,58000,58200,58200,58000,27
|
|
20241223,143700,1790469700,58200,58200,58200,58200,9
|
|
20241223,143600,1789945900,58000,58200,58400,58000,207
|
|
20241223,143500,1777882600,58100,58100,58100,58100,19
|
|
20241223,143400,1776778700,58000,58000,58200,58000,136
|
|
20241223,143300,1768870000,57900,57900,57900,57900,1
|
|
20241223,143200,1768812100,57800,57800,57800,57800,0
|
|
20241223,143100,1768812100,57800,58000,58000,57800,29
|
|
20241223,143000,1767133700,57800,58000,58000,57800,29
|
|
20241223,142900,1765453900,58000,57800,58000,57800,50
|
|
20241223,142800,1762556400,57700,57900,57900,57700,13
|
|
20241223,142700,1761804900,57900,58000,58000,57900,43
|
|
20241223,142600,1759314700,58000,58000,58000,58000,21
|
|
20241223,142500,1758096700,57900,58000,58000,57900,45
|
|
20241223,142400,1755486900,58000,58000,58000,58000,12
|
|
20241223,142300,1754790900,57900,58100,58100,57900,180
|
|
20241223,142200,1744339600,58100,58100,58100,58100,8
|
|
20241223,142100,1743874800,57900,58000,58000,57900,167
|
|
20241223,142000,1734191600,58000,58000,58000,58000,12
|
|
20241223,141900,1733495600,57900,57800,57900,57800,56
|
|
20241223,141800,1730255100,57800,57800,57800,57800,6
|
|
20241223,141700,1729908300,57700,57700,57700,57700,0
|
|
20241223,141600,1729908300,57700,57700,57700,57700,16
|
|
20241223,141500,1728985100,57700,57700,57700,57700,0
|
|
20241223,141400,1728985100,57700,57700,57800,57600,57
|
|
20241223,141300,1725697100,57700,57700,57700,57700,19
|
|
20241223,141200,1724600800,57700,57900,57900,57700,43
|
|
20241223,141100,1722117500,57900,57900,57900,57900,6
|
|
20241223,141000,1721770100,57900,57800,57900,57800,330
|
|
20241223,140900,1702664500,57800,57800,57800,57800,7
|
|
20241223,140800,1702259900,57700,57900,57900,57700,18
|
|
20241223,140700,1701220900,57700,57800,57900,57700,21
|
|
20241223,140600,1700006500,57900,57800,57900,57600,8
|
|
20241223,140500,1699543900,57500,57500,57500,57500,16
|
|
20241223,140400,1698623900,57500,57600,57600,57400,34
|
|
20241223,140300,1696669900,57700,57700,57700,57700,207
|
|
20241223,140200,1684726000,57400,57600,57600,57400,19
|
|
20241223,140100,1683633200,57600,57400,57600,57400,130
|
|
20241223,140000,1676152300,57600,57700,57800,57500,260
|
|
20241223,135900,1661195400,57700,57600,57700,57600,22
|
|
20241223,135800,1659926800,57500,57600,57600,57500,10
|
|
20241223,135700,1659351000,57500,57500,57500,57500,16
|
|
20241223,135600,1658431000,57500,57600,57700,57500,13
|
|
20241223,135500,1657682000,57600,57500,57600,57500,30
|
|
20241223,135400,1655955400,57500,57500,57500,57500,0
|
|
20241223,135300,1655955400,57500,57800,57800,57500,32
|
|
20241223,135200,1654111700,57700,57800,57800,57700,24
|
|
20241223,135100,1652725500,57700,57700,57700,57600,87
|
|
20241223,135000,1647706500,57700,57600,57700,57600,32
|
|
20241223,134900,1645862400,57600,57700,57700,57600,30
|
|
20241223,134800,1644133000,57700,57700,57700,57700,8
|
|
20241223,134700,1643671400,57600,57700,57700,57600,29
|
|
20241223,134600,1641999100,57700,57700,57700,57700,19
|
|
20241223,134500,1640902800,57600,57500,57600,57400,189
|
|
20241223,134400,1630035400,57500,57500,57500,57500,7
|
|
20241223,134300,1629632900,57400,57400,57400,57400,164
|
|
20241223,134200,1620219300,57300,57400,57400,57300,15
|
|
20241223,134100,1619359300,57300,57400,57400,57300,23
|
|
20241223,134000,1618040700,57300,57400,57400,57300,20
|
|
20241223,133900,1616893900,57400,57400,57400,57400,15
|
|
20241223,133800,1616032900,57300,57300,57300,57300,10
|
|
20241223,133700,1615459900,57300,57400,57400,57300,30
|
|
20241223,133600,1613739500,57400,57300,57400,57300,3
|
|
20241223,133500,1613567500,57300,57400,57400,57300,19
|
|
20241223,133400,1612477900,57300,57400,57400,57300,32
|
|
20241223,133300,1610643500,57300,57300,57300,57300,10
|
|
20241223,133200,1610070500,57400,57400,57400,57400,9
|
|
20241223,133100,1609553900,57300,57300,57300,57300,10
|
|
20241223,133000,1608980900,57200,57300,57300,57200,68
|
|
20241223,132900,1605086100,57300,57300,57300,57300,4
|
|
20241223,132800,1604856900,57300,57300,57300,57200,72
|
|
20241223,132700,1600733300,57200,57200,57200,57200,0
|
|
20241223,132600,1600733300,57200,57200,57200,57200,49
|
|
20241223,132500,1597930500,57200,57200,57200,57200,19
|
|
20241223,132400,1596843700,57200,57200,57200,57200,44
|
|
20241223,132300,1594326900,57200,57200,57200,57200,12
|
|
20241223,132200,1593640500,57200,57300,57300,57200,26
|
|
20241223,132100,1592152300,57300,57300,57400,57300,31
|
|
20241223,132000,1590375900,57300,57400,57400,57300,11
|
|
20241223,131900,1589745300,57400,57400,57400,57400,18
|
|
20241223,131800,1588712100,57300,57400,57400,57300,40
|
|
20241223,131700,1586418700,57300,57300,57300,57300,22
|
|
20241223,131600,1585158100,57200,57200,57200,57200,53
|
|
20241223,131500,1582126500,57200,57100,57200,57100,28
|
|
20241223,131400,1580526500,57100,57000,57100,57000,830
|
|
20241223,131300,1533205800,56900,57000,57000,56900,17
|
|
20241223,131200,1532237800,57000,57000,57000,57000,17
|
|
20241223,131100,1531268800,57000,56900,57000,56900,29
|
|
20241223,131000,1529618400,57000,57000,57000,57000,21
|
|
20241223,130900,1528421400,56900,56900,56900,56900,471
|
|
20241223,130800,1501621500,56800,56800,56800,56800,10
|
|
20241223,130700,1501053500,56800,56900,56900,56800,23
|
|
20241223,130600,1499746400,56800,56800,56800,56800,19
|
|
20241223,130500,1498667200,56800,56800,56800,56800,56
|
|
20241223,130400,1495486400,56800,56800,56800,56800,16
|
|
20241223,130300,1494577600,56800,56700,56800,56700,65
|
|
20241223,130200,1490888500,56700,56700,56700,56700,19
|
|
20241223,130100,1489811200,56700,56800,56800,56700,15
|
|
20241223,130000,1488960200,56800,56900,56900,56800,278
|
|
20241223,125900,1473168900,56800,56800,56900,56800,64
|
|
20241223,125800,1469529900,56800,56800,56800,56800,0
|
|
20241223,125700,1469529900,56800,56900,56900,56800,72
|
|
20241223,125600,1465434900,56800,56900,56900,56800,59
|
|
20241223,125500,1462082400,56800,56800,56800,56800,0
|
|
20241223,125400,1462082400,56800,56900,56900,56800,13
|
|
20241223,125300,1461343700,56900,56900,56900,56900,13
|
|
20241223,125200,1460604000,56900,56800,56900,56800,28
|
|
20241223,125100,1459013300,56800,56900,56900,56800,29
|
|
20241223,125000,1457364200,56900,56800,56900,56800,5
|
|
20241223,124900,1457079900,56800,56900,56900,56800,20
|
|
20241223,124800,1455943800,56800,56800,56800,56800,30
|
|
20241223,124700,1454239800,56800,56800,56800,56700,19
|
|
20241223,124600,1453161500,56800,56800,56800,56800,2
|
|
20241223,124500,1453047900,56800,56800,56800,56800,8
|
|
20241223,124400,1452593500,56800,56900,56900,56700,59
|
|
20241223,124300,1449242100,56900,56900,56900,56900,60
|
|
20241223,124200,1445828100,56900,56800,56900,56800,18
|
|
20241223,124100,1444804900,56800,56800,56800,56800,6
|
|
20241223,124000,1444464100,56800,56800,56900,56800,28
|
|
20241223,123900,1442872900,56700,56700,56700,56700,4
|
|
20241223,123800,1442646100,56700,56800,56900,56700,24
|
|
20241223,123700,1441284100,56800,56700,56800,56700,53
|
|
20241223,123600,1438276000,56900,56800,56900,56800,14
|
|
20241223,123500,1437480400,56700,56700,56700,56700,0
|
|
20241223,123400,1437480400,56700,56700,56700,56700,0
|
|
20241223,123300,1437480400,56700,56800,56800,56700,105
|
|
20241223,123200,1431519200,56800,56800,56800,56800,10
|
|
20241223,123100,1430951200,56800,56800,56800,56800,0
|
|
20241223,123000,1430951200,56800,56800,56800,56800,21
|
|
20241223,122900,1429758400,56800,56900,56900,56800,47
|
|
20241223,122800,1427087600,56900,56800,56900,56800,10
|
|
20241223,122700,1426518700,56800,56900,56900,56800,19
|
|
20241223,122600,1425438600,56800,56700,56800,56700,11
|
|
20241223,122500,1424813900,56700,56800,56800,56700,26
|
|
20241223,122400,1423338700,56800,56800,56900,56800,16
|
|
20241223,122300,1422429200,56800,56800,56800,56800,7
|
|
20241223,122200,1422031600,56700,56700,56700,56700,10
|
|
20241223,122100,1421464600,56700,56700,56700,56700,24
|
|
20241223,122000,1420103800,56800,56800,56800,56800,8
|
|
20241223,121900,1419649400,56700,56700,56700,56700,0
|
|
20241223,121800,1419649400,56700,56700,56900,56700,105
|
|
20241223,121700,1413688600,56700,56900,56900,56700,16
|
|
20241223,121600,1412779800,56900,56900,56900,56700,21
|
|
20241223,121500,1411585300,56900,56900,56900,56800,12
|
|
20241223,121400,1410903500,56900,56600,56900,56600,45
|
|
20241223,121300,1408349000,56800,56800,56800,56800,7
|
|
20241223,121200,1407951400,56800,56700,56800,56700,30
|
|
20241223,121100,1406248300,56700,56700,56700,56700,3
|
|
20241223,121000,1406078200,56600,56700,56800,56600,44
|
|
20241223,120900,1403586300,56700,56700,56700,56700,6
|
|
20241223,120800,1403246100,56600,56600,56600,56600,10
|
|
20241223,120700,1402680100,56700,56700,56700,56700,17
|
|
20241223,120600,1401716200,56700,56800,56800,56700,12
|
|
20241223,120500,1401035300,56800,56900,56900,56800,9
|
|
20241223,120400,1400523600,56900,56900,56900,56900,17
|
|
20241223,120300,1399556300,56900,56700,56900,56700,22
|
|
20241223,120200,1398306700,56600,56900,56900,56600,24
|
|
20241223,120100,1396945900,56700,56800,56900,56700,34
|
|
20241223,120000,1395016100,56800,56800,56800,56800,11
|
|
20241223,115900,1394391300,56700,56800,56800,56700,139
|
|
20241223,115800,1386507900,56700,56800,56800,56700,43
|
|
20241223,115700,1384068300,56700,56700,56700,56700,0
|
|
20241223,115600,1384068300,56700,56800,56800,56700,19
|
|
20241223,115500,1382990000,56800,56900,56900,56800,107
|
|
20241223,115400,1376905100,56900,56700,56900,56700,42
|
|
20241223,115300,1374519200,56700,56700,56800,56700,53
|
|
20241223,115200,1371513400,56700,56700,56700,56600,13
|
|
20241223,115100,1370776400,56700,56700,56700,56600,42
|
|
20241223,115000,1368397600,56600,56700,56700,56600,28
|
|
20241223,114900,1366810600,56700,56600,56700,56600,36
|
|
20241223,114800,1364772200,56600,56600,56600,56600,10
|
|
20241223,114700,1364206200,56600,56600,56600,56600,39
|
|
20241223,114600,1361998800,56500,56600,56600,56400,32
|
|
20241223,114500,1360191900,56400,56600,56600,56400,197
|
|
20241223,114400,1349067600,56600,56600,56600,56600,14
|
|
20241223,114300,1348275200,56600,56700,56700,56600,63
|
|
20241223,114200,1344704700,56600,56600,56600,56600,7
|
|
20241223,114100,1344308500,56500,56600,56600,56500,20
|
|
20241223,114000,1343178100,56600,56600,56600,56600,1
|
|
20241223,113900,1343121500,56500,56500,56500,56400,69
|
|
20241223,113800,1339226800,56400,56400,56400,56400,0
|
|
20241223,113700,1339226800,56400,56700,56700,56400,111
|
|
20241223,113600,1332960300,56600,56600,56700,56600,92
|
|
20241223,113500,1327752700,56700,56600,56700,56600,49
|
|
20241223,113400,1324978600,56500,56400,56500,56400,18
|
|
20241223,113300,1323962300,56400,56500,56500,56400,408
|
|
20241223,113200,1300912100,56400,56500,56500,56300,155
|
|
20241223,113100,1292159800,56500,56500,56500,56500,7
|
|
20241223,113000,1291764300,56500,56500,56500,56500,7
|
|
20241223,112900,1291368800,56500,56900,56900,56500,1231
|
|
20241223,112800,1221610300,57000,57000,57000,56900,20
|
|
20241223,112700,1220471900,57000,56900,57000,56900,15
|
|
20241223,112600,1219617700,56800,56900,56900,56800,33
|
|
20241223,112500,1217741000,56900,56800,56900,56800,24
|
|
20241223,112400,1216375700,56700,56900,56900,56700,137
|
|
20241223,112300,1208594100,56900,56900,56900,56900,25
|
|
20241223,112200,1207171600,56900,56900,56900,56900,24
|
|
20241223,112100,1205806000,57000,56900,57000,56900,11
|
|
20241223,112000,1205179400,56900,56900,56900,56900,12
|
|
20241223,111900,1204496600,56900,57000,57000,56900,71
|
|
20241223,111800,1200450600,57000,57000,57000,57000,19
|
|
20241223,111700,1199367600,56800,56900,56900,56800,337
|
|
20241223,111600,1180199500,56900,56900,56900,56900,0
|
|
20241223,111500,1180199500,56900,56900,56900,56900,0
|
|
20241223,111400,1180199500,56900,57000,57000,56900,17
|
|
20241223,111300,1179231500,57000,57000,57000,56900,136
|
|
20241223,111200,1171480800,57000,57000,57000,56900,124
|
|
20241223,111100,1164413600,57000,57000,57000,57000,3
|
|
20241223,111000,1164242600,57000,57000,57000,56900,155
|
|
20241223,110900,1155408900,56900,56800,57000,56600,510
|
|
20241223,110800,1126478300,56600,57300,57300,56600,1730
|
|
20241223,110700,1028058600,57300,57500,57500,57200,456
|
|
20241223,110600,1001914600,57400,57500,57500,57400,446
|
|
20241223,110500,976307800,57500,57600,57600,57500,145
|
|
20241223,110400,967966800,57600,57600,57600,57600,0
|
|
20241223,110300,967966800,57600,57900,57900,57600,204
|
|
20241223,110200,956190900,57900,57700,57900,57700,17
|
|
20241223,110100,955207600,57700,57700,57700,57700,16
|
|
20241223,110000,954284400,57700,57900,58000,57700,87
|
|
20241223,105900,949247700,57800,57800,57800,57800,2
|
|
20241223,105800,949132100,57700,57700,57700,57700,48
|
|
20241223,105700,946362500,57700,57700,57700,57700,18
|
|
20241223,105600,945323900,57600,57600,57600,57600,0
|
|
20241223,105500,945323900,57600,57600,57600,57600,0
|
|
20241223,105400,945323900,57600,57600,58000,57600,18
|
|
20241223,105300,944286700,58000,57900,58000,57900,23
|
|
20241223,105200,942953800,57900,57700,57900,57700,135
|
|
20241223,105100,935164000,57700,57600,57700,57600,8
|
|
20241223,105000,934703100,57600,57400,57600,57400,59
|
|
20241223,104900,931313500,57600,57500,57600,57400,45
|
|
20241223,104800,928725200,57500,57500,57500,57500,16
|
|
20241223,104700,927805200,57400,57700,57700,57400,172
|
|
20241223,104600,917908900,57700,57700,57700,57600,63
|
|
20241223,104500,914275400,57600,57600,57600,57600,10
|
|
20241223,104400,913699400,57600,57600,57600,57600,3
|
|
20241223,104300,913526600,57700,57700,57700,57600,20
|
|
20241223,104200,912373600,57500,57700,57700,57500,41
|
|
20241223,104100,910013700,57700,57500,57700,57500,30
|
|
20241223,104000,908284300,57500,57700,57700,57300,288
|
|
20241223,103900,891738900,57700,57900,57900,57500,84
|
|
20241223,103800,886904300,57700,57900,58000,57700,283
|
|
20241223,103700,870554000,57900,57900,57900,57900,18
|
|
20241223,103600,869511800,57800,57800,57900,57700,87
|
|
20241223,103500,864484100,57800,58000,58000,57800,162
|
|
20241223,103400,855114000,58000,58000,58000,58000,5
|
|
20241223,103300,854824000,58000,58100,58100,58000,78
|
|
20241223,103200,850299700,58200,58000,58200,58000,19
|
|
20241223,103100,849194900,58000,58000,58000,58000,26
|
|
20241223,103000,847686900,58100,58100,58100,58100,18
|
|
20241223,102900,846641100,58100,58100,58100,58100,6
|
|
20241223,102800,846292500,57900,58200,58200,57900,71
|
|
20241223,102700,842171800,58200,58200,58200,58200,16
|
|
20241223,102600,841240600,58200,58200,58200,58200,15
|
|
20241223,102500,840367600,58200,58200,58200,58200,22
|
|
20241223,102400,839087200,58200,58200,58200,58200,106
|
|
20241223,102300,832918000,58100,58100,58300,57900,1373
|
|
20241223,102200,753149500,58100,58100,58100,58100,7
|
|
20241223,102100,752742800,58100,58100,58100,58100,34
|
|
20241223,102000,750767400,58100,58000,58100,58000,19
|
|
20241223,101900,749665200,58000,57900,58000,57900,18
|
|
20241223,101800,748622800,57900,57900,57900,57900,13
|
|
20241223,101700,747870100,57900,57900,57900,57900,5
|
|
20241223,101600,747580600,57900,57800,57900,57800,34
|
|
20241223,101500,745613200,57900,57900,58000,57900,75
|
|
20241223,101400,741269300,57900,58000,58000,57900,56
|
|
20241223,101300,738022100,57900,57800,57900,57500,60
|
|
20241223,101200,734555100,57500,57400,57800,57300,872
|
|
20241223,101100,684419400,57500,57700,57700,57500,202
|
|
20241223,101000,672797000,57700,57700,57900,57700,1371
|
|
20241223,100900,593567100,57700,57800,57800,57400,1551
|
|
20241223,100800,504358800,57700,58000,58000,57700,145
|
|
20241223,100700,495966100,58100,58500,58500,58000,2195
|
|
20241223,100600,368236600,58500,58400,58500,58400,12
|
|
20241223,100500,367535000,58300,58400,58400,58300,102
|
|
20241223,100400,361579800,58400,58400,58400,58400,16
|
|
20241223,100300,360645400,58300,58300,58300,58300,8
|
|
20241223,100200,360179000,58500,58500,58500,58500,8
|
|
20241223,100100,359711000,58500,58200,58500,58000,371
|
|
20241223,100000,338127400,58200,58700,58700,58200,132
|
|
20241223,095900,330413700,58700,58700,58700,58700,19
|
|
20241223,095800,329298400,58700,58700,58700,58700,11
|
|
20241223,095700,328652700,58700,59300,59300,58700,1320
|
|
20241223,095600,250992900,59300,59300,59300,59300,4
|
|
20241223,095500,250755700,59300,59200,59300,59200,27
|
|
20241223,095400,249157100,59200,59200,59200,59200,0
|
|
20241223,095300,249157100,59200,59300,59300,59200,40
|
|
20241223,095200,246787500,59300,59300,59300,59300,7
|
|
20241223,095100,246372400,59200,59200,59200,59200,8
|
|
20241223,095000,245898800,59200,59200,59200,59200,1
|
|
20241223,094900,245839600,59000,59200,59200,59000,51
|
|
20241223,094800,242825400,59200,59200,59200,59000,27
|
|
20241223,094700,241229900,59200,59200,59200,59200,6
|
|
20241223,094600,240874700,59200,59200,59200,59200,24
|
|
20241223,094500,239453900,59100,59000,59100,59000,17
|
|
20241223,094400,238450800,59000,59000,59000,59000,40
|
|
20241223,094300,236090800,59000,58900,59000,58900,23
|
|
20241223,094200,234735900,58900,59000,59000,58900,21
|
|
20241223,094100,233498100,58900,58900,58900,58900,17
|
|
20241223,094000,232496800,58900,58900,58900,58900,53
|
|
20241223,093900,229375100,58900,58900,58900,58900,1
|
|
20241223,093800,229316200,58900,59000,59000,58900,6
|
|
20241223,093700,228962700,59000,59100,59100,59000,18
|
|
20241223,093600,227899700,59100,59100,59100,59100,21
|
|
20241223,093500,226658600,59200,59100,59200,59100,29
|
|
20241223,093400,224943600,59000,58900,59000,58900,19
|
|
20241223,093300,223824200,58900,58800,58900,58800,52
|
|
20241223,093200,220762000,58800,58800,58900,58800,29
|
|
20241223,093100,219055300,58900,58800,58900,58800,23
|
|
20241223,093000,217702700,58800,58800,58800,58600,31
|
|
20241223,092900,215884500,58800,58800,58800,58700,56
|
|
20241223,092800,212594600,58800,58500,59100,58500,196
|
|
20241223,092700,201121400,58300,58300,58300,58300,0
|
|
20241223,092600,201121400,58300,58500,58500,58300,238
|
|
20241223,092500,187217200,58500,58500,58500,58500,0
|
|
20241223,092400,187217200,58500,58600,58600,58500,83
|
|
20241223,092300,182360100,58600,58500,58900,58500,183
|
|
20241223,092200,171619100,58500,59300,59300,58400,1063
|
|
20241223,092100,109116700,59300,59300,59300,59300,5
|
|
20241223,092000,108820200,59200,59200,59200,59200,18
|
|
20241223,091900,107754600,59100,59100,59100,59100,31
|
|
20241223,091800,105922500,59100,59100,59100,59100,18
|
|
20241223,091700,104858700,59000,59000,59000,59000,0
|
|
20241223,091600,104858700,59000,58900,59000,58900,131
|
|
20241223,091500,97133200,58800,58900,58900,58800,199
|
|
20241223,091400,85416300,59000,59200,59200,58700,130
|
|
20241223,091300,77764600,59100,59400,59400,59100,40
|
|
20241223,091200,75398900,59400,59400,59400,59200,24
|
|
20241223,091100,73975500,59400,59900,59900,59200,809
|
|
20241223,091000,25835500,60000,60000,60000,60000,18
|
|
20241223,090900,24755500,59900,59900,59900,59900,0
|
|
20241223,090800,24755500,59900,59900,59900,59900,61
|
|
20241223,090700,21101600,60000,60000,60100,60000,38
|
|
20241223,090600,18821500,60000,59900,60000,59800,15
|
|
20241223,090500,17923600,60000,59900,60000,59900,14
|
|
20241223,090400,17084700,60100,60000,60100,59900,73
|
|
20241223,090300,12709200,60100,59800,60100,59800,157
|
|
20241223,090200,3286500,59800,59900,59900,59800,25
|
|
20241223,090100,1791000,59700,59700,59700,59700,9
|
|
20241223,090000,1253700,59700,59700,59700,59700,21
|