584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,184100,815982800,58300,58300,58300,58300,97
|
|
20241224,184000,815982800,58300,58300,58300,58300,0
|
|
20241224,183900,815982800,58300,58300,58300,58300,0
|
|
20241224,183800,815982800,58300,58300,58300,58300,0
|
|
20241224,183700,815982800,58300,58300,58300,58300,0
|
|
20241224,183600,815982800,58300,58300,58300,58300,0
|
|
20241224,183500,815982800,58300,58300,58300,58300,0
|
|
20241224,183400,815982800,58300,58300,58300,58300,0
|
|
20241224,183300,815982800,58300,58300,58300,58300,0
|
|
20241224,183200,815982800,58300,58300,58300,58300,0
|
|
20241224,183100,815982800,58300,58300,58300,58300,0
|
|
20241224,183000,815982800,58300,58300,58300,58300,0
|
|
20241224,182900,815982800,58300,58300,58300,58300,0
|
|
20241224,182800,815982800,58300,58300,58300,58300,0
|
|
20241224,182700,815982800,58300,58300,58300,58300,0
|
|
20241224,182600,815982800,58300,58300,58300,58300,0
|
|
20241224,182500,815982800,58300,58300,58300,58300,0
|
|
20241224,182400,815982800,58300,58300,58300,58300,0
|
|
20241224,182300,815982800,58300,58300,58300,58300,0
|
|
20241224,182200,815982800,58300,58300,58300,58300,0
|
|
20241224,182100,815982800,58300,58300,58300,58300,0
|
|
20241224,182000,815982800,58300,58300,58300,58300,0
|
|
20241224,181900,815982800,58300,58300,58300,58300,0
|
|
20241224,181800,815982800,58300,58300,58300,58300,0
|
|
20241224,181700,815982800,58300,58300,58300,58300,0
|
|
20241224,181600,815982800,58300,58300,58300,58300,0
|
|
20241224,181500,815982800,58300,58300,58300,58300,0
|
|
20241224,181400,815982800,58300,58300,58300,58300,0
|
|
20241224,181300,815982800,58300,58300,58300,58300,0
|
|
20241224,181200,815982800,58300,58300,58300,58300,0
|
|
20241224,181100,815982800,58300,58300,58300,58300,97
|
|
20241224,181000,815982800,58300,58300,58300,58300,0
|
|
20241224,180900,815982800,58300,58300,58300,58300,0
|
|
20241224,180800,815982800,58300,58300,58300,58300,0
|
|
20241224,180700,815982800,58300,58300,58300,58300,0
|
|
20241224,180600,815982800,58300,58300,58300,58300,0
|
|
20241224,180500,815982800,58300,58300,58300,58300,0
|
|
20241224,180400,815982800,58300,58300,58300,58300,0
|
|
20241224,180300,815982800,58300,58300,58300,58300,0
|
|
20241224,180200,815982800,58300,58300,58300,58300,0
|
|
20241224,180100,815982800,58300,58300,58300,58300,0
|
|
20241224,180000,815982800,58300,58300,58300,58300,0
|
|
20241224,175900,815982800,58300,58300,58300,58300,0
|
|
20241224,175800,815982800,58300,58300,58300,58300,0
|
|
20241224,175700,815982800,58300,58300,58300,58300,0
|
|
20241224,175600,815982800,58300,58300,58300,58300,0
|
|
20241224,175500,815982800,58300,58300,58300,58300,0
|
|
20241224,175400,815982800,58300,58300,58300,58300,0
|
|
20241224,175300,815982800,58300,58300,58300,58300,0
|
|
20241224,175200,815982800,58300,58300,58300,58300,0
|
|
20241224,175100,815982800,58300,58300,58300,58300,0
|
|
20241224,175000,815982800,58300,58300,58300,58300,0
|
|
20241224,174900,815982800,58300,58300,58300,58300,0
|
|
20241224,174800,815982800,58300,58300,58300,58300,0
|
|
20241224,174700,815982800,58300,58300,58300,58300,0
|
|
20241224,174600,815982800,58300,58300,58300,58300,0
|
|
20241224,174500,815982800,58300,58300,58300,58300,0
|
|
20241224,174400,815982800,58300,58300,58300,58300,0
|
|
20241224,174300,815982800,58300,58300,58300,58300,0
|
|
20241224,174200,815982800,58300,58300,58300,58300,0
|
|
20241224,174100,815982800,58300,58300,58300,58300,97
|
|
20241224,174000,815982800,58300,58300,58300,58300,0
|
|
20241224,173900,815982800,58300,58300,58300,58300,0
|
|
20241224,173800,815982800,58300,58300,58300,58300,0
|
|
20241224,173700,815982800,58300,58300,58300,58300,0
|
|
20241224,173600,815982800,58300,58300,58300,58300,0
|
|
20241224,173500,815982800,58300,58300,58300,58300,0
|
|
20241224,173400,815982800,58300,58300,58300,58300,0
|
|
20241224,173300,815982800,58300,58300,58300,58300,0
|
|
20241224,173200,815982800,58300,58300,58300,58300,0
|
|
20241224,173100,815982800,58300,58300,58300,58300,0
|
|
20241224,173000,815982800,58300,58300,58300,58300,0
|
|
20241224,172900,815982800,58300,58300,58300,58300,0
|
|
20241224,172800,815982800,58300,58300,58300,58300,0
|
|
20241224,172700,815982800,58300,58300,58300,58300,0
|
|
20241224,172600,815982800,58300,58300,58300,58300,0
|
|
20241224,172500,815982800,58300,58300,58300,58300,0
|
|
20241224,172400,815982800,58300,58300,58300,58300,0
|
|
20241224,172300,815982800,58300,58300,58300,58300,0
|
|
20241224,172200,815982800,58300,58300,58300,58300,0
|
|
20241224,172100,815982800,58300,58300,58300,58300,0
|
|
20241224,172000,815982800,58300,58300,58300,58300,0
|
|
20241224,171900,815982800,58300,58300,58300,58300,0
|
|
20241224,171800,815982800,58300,58300,58300,58300,0
|
|
20241224,171700,815982800,58300,58300,58300,58300,0
|
|
20241224,171600,815982800,58300,58300,58300,58300,0
|
|
20241224,171500,815982800,58300,58300,58300,58300,0
|
|
20241224,171400,815982800,58300,58300,58300,58300,0
|
|
20241224,171300,815982800,58300,58300,58300,58300,0
|
|
20241224,171200,815982800,58300,58300,58300,58300,0
|
|
20241224,171100,815982800,58300,58300,58300,58300,97
|
|
20241224,171000,815982800,58300,58300,58300,58300,0
|
|
20241224,170900,815982800,58300,58300,58300,58300,0
|
|
20241224,170800,815982800,58300,58300,58300,58300,0
|
|
20241224,170700,815982800,58300,58300,58300,58300,0
|
|
20241224,170600,815982800,58300,58300,58300,58300,0
|
|
20241224,170500,815982800,58300,58300,58300,58300,0
|
|
20241224,170400,815982800,58300,58300,58300,58300,0
|
|
20241224,170300,815982800,58300,58300,58300,58300,0
|
|
20241224,170200,815982800,58300,58300,58300,58300,0
|
|
20241224,170100,815982800,58300,58300,58300,58300,0
|
|
20241224,170000,815982800,58300,58300,58300,58300,0
|
|
20241224,165900,815982800,58300,58300,58300,58300,0
|
|
20241224,165800,815982800,58300,58300,58300,58300,0
|
|
20241224,165700,815982800,58300,58300,58300,58300,0
|
|
20241224,165600,815982800,58300,58300,58300,58300,0
|
|
20241224,165500,815982800,58300,58300,58300,58300,0
|
|
20241224,165400,815982800,58300,58300,58300,58300,0
|
|
20241224,165300,815982800,58300,58300,58300,58300,0
|
|
20241224,165200,815982800,58300,58300,58300,58300,0
|
|
20241224,165100,815982800,58300,58300,58300,58300,0
|
|
20241224,165000,815982800,58300,58300,58300,58300,0
|
|
20241224,164900,815982800,58300,58300,58300,58300,0
|
|
20241224,164800,815982800,58300,58300,58300,58300,0
|
|
20241224,164700,815982800,58300,58300,58300,58300,0
|
|
20241224,164600,815982800,58300,58300,58300,58300,0
|
|
20241224,164500,815982800,58300,58300,58300,58300,0
|
|
20241224,164400,815982800,58300,58300,58300,58300,0
|
|
20241224,164300,815982800,58300,58300,58300,58300,0
|
|
20241224,164200,815982800,58300,58300,58300,58300,0
|
|
20241224,164100,815982800,58300,58300,58300,58300,97
|
|
20241224,164000,815982800,58300,58300,58300,58300,0
|
|
20241224,163900,815982800,58300,58300,58300,58300,0
|
|
20241224,163800,815982800,58300,58300,58300,58300,0
|
|
20241224,163700,815982800,58300,58300,58300,58300,0
|
|
20241224,163600,815982800,58300,58300,58300,58300,0
|
|
20241224,163500,815982800,58300,58300,58300,58300,0
|
|
20241224,163400,815982800,58300,58300,58300,58300,0
|
|
20241224,163300,815982800,58300,58300,58300,58300,0
|
|
20241224,163200,815982800,58300,58300,58300,58300,0
|
|
20241224,163100,815982800,58300,58300,58300,58300,0
|
|
20241224,163000,815982800,58300,58300,58300,58300,0
|
|
20241224,162900,815982800,58300,58300,58300,58300,0
|
|
20241224,162800,815982800,58300,58300,58300,58300,0
|
|
20241224,162700,815982800,58300,58300,58300,58300,0
|
|
20241224,162600,815982800,58300,58300,58300,58300,0
|
|
20241224,162500,815982800,58300,58300,58300,58300,0
|
|
20241224,162400,815982800,58300,58300,58300,58300,0
|
|
20241224,162300,815982800,58300,58300,58300,58300,0
|
|
20241224,162200,815982800,58300,58300,58300,58300,0
|
|
20241224,162100,815982800,58300,58300,58300,58300,0
|
|
20241224,162000,815982800,58300,58300,58300,58300,0
|
|
20241224,161900,815982800,58300,58300,58300,58300,0
|
|
20241224,161800,815982800,58300,58300,58300,58300,0
|
|
20241224,161700,815982800,58300,58300,58300,58300,0
|
|
20241224,161600,815982800,58300,58300,58300,58300,0
|
|
20241224,161500,815982800,58300,58300,58300,58300,0
|
|
20241224,161400,815982800,58300,58300,58300,58300,0
|
|
20241224,161300,815982800,58300,58300,58300,58300,0
|
|
20241224,161200,815982800,58300,58300,58300,58300,0
|
|
20241224,161100,815982800,58300,58300,58300,58300,97
|
|
20241224,161000,815982800,58300,58300,58300,58300,0
|
|
20241224,160900,815982800,58300,58300,58300,58300,0
|
|
20241224,160800,815982800,58300,58300,58300,58300,0
|
|
20241224,160700,815982800,58300,58300,58300,58300,0
|
|
20241224,160600,815982800,58300,58300,58300,58300,0
|
|
20241224,160500,815982800,58300,58300,58300,58300,0
|
|
20241224,160400,815982800,58300,58300,58300,58300,0
|
|
20241224,160300,815982800,58300,58300,58300,58300,0
|
|
20241224,160200,815982800,58300,58300,58300,58300,0
|
|
20241224,160100,815982800,58300,58300,58300,58300,0
|
|
20241224,160000,815982800,58300,58300,58300,58300,0
|
|
20241224,155900,815982800,58300,58300,58300,58300,0
|
|
20241224,155800,815982800,58300,58300,58300,58300,0
|
|
20241224,155700,815982800,58300,58300,58300,58300,0
|
|
20241224,155600,815982800,58300,58300,58300,58300,0
|
|
20241224,155500,815982800,58300,58300,58300,58300,0
|
|
20241224,155400,815982800,58300,58300,58300,58300,0
|
|
20241224,155300,815982800,58300,58300,58300,58300,0
|
|
20241224,155200,815982800,58300,58300,58300,58300,0
|
|
20241224,155100,815982800,58300,58300,58300,58300,0
|
|
20241224,155000,815982800,58300,58300,58300,58300,0
|
|
20241224,154900,815982800,58300,58300,58300,58300,0
|
|
20241224,154800,815982800,58300,58300,58300,58300,0
|
|
20241224,154700,815982800,58300,58300,58300,58300,0
|
|
20241224,154600,815982800,58300,58300,58300,58300,0
|
|
20241224,154500,815982800,58300,58300,58300,58300,0
|
|
20241224,154400,815982800,58300,58300,58300,58300,0
|
|
20241224,154300,815982800,58300,58300,58300,58300,0
|
|
20241224,154200,815982800,58300,58300,58300,58300,0
|
|
20241224,154100,815982800,58300,58300,58300,58300,97
|
|
20241224,154000,815982800,58300,58300,58300,58300,0
|
|
20241224,153900,815982800,58300,58300,58300,58300,0
|
|
20241224,153800,815982800,58300,58300,58300,58300,0
|
|
20241224,153700,815982800,58300,58300,58300,58300,0
|
|
20241224,153600,815982800,58300,58300,58300,58300,0
|
|
20241224,153500,815982800,58300,58300,58300,58300,0
|
|
20241224,153400,815982800,58300,58300,58300,58300,0
|
|
20241224,153300,815982800,58300,58300,58300,58300,0
|
|
20241224,153200,815982800,58300,58300,58300,58300,0
|
|
20241224,153100,815982800,58300,58300,58300,58300,0
|
|
20241224,153000,815982800,58300,58300,58300,58300,97
|
|
20241224,152900,810327700,58400,58400,58400,58400,0
|
|
20241224,152800,810327700,58400,58400,58400,58400,0
|
|
20241224,152700,810327700,58400,58400,58400,58400,0
|
|
20241224,152600,810327700,58400,58400,58400,58400,0
|
|
20241224,152500,810327700,58400,58400,58400,58400,0
|
|
20241224,152400,810327700,58400,58400,58400,58400,0
|
|
20241224,152300,810327700,58400,58400,58400,58400,0
|
|
20241224,152200,810327700,58400,58400,58400,58400,0
|
|
20241224,152100,810327700,58400,58400,58400,58400,0
|
|
20241224,152000,810327700,58400,58400,58400,58400,0
|
|
20241224,151900,810327700,58400,58400,58400,58400,12
|
|
20241224,151800,809626900,58400,58400,58400,58400,1
|
|
20241224,151700,809568500,58400,58300,58400,58300,7
|
|
20241224,151600,809160200,58400,58400,58500,58400,293
|
|
20241224,151500,792043700,58400,58500,58600,58400,20
|
|
20241224,151400,790873000,58400,58400,58400,58400,4
|
|
20241224,151300,790639400,58400,58400,58400,58400,4
|
|
20241224,151200,790405800,58400,58400,58400,58400,0
|
|
20241224,151100,790405800,58400,58400,58400,58400,4
|
|
20241224,151000,790172200,58400,58400,58500,58400,31
|
|
20241224,150900,788360500,58400,58500,58500,58400,17
|
|
20241224,150800,787366400,58400,58400,58400,58400,4
|
|
20241224,150700,787132800,58400,58400,58400,58400,0
|
|
20241224,150600,787132800,58400,58400,58400,58400,4
|
|
20241224,150500,786899200,58500,58400,58500,58400,15
|
|
20241224,150400,786022200,58500,58500,58500,58500,0
|
|
20241224,150300,786022200,58500,58500,58500,58500,10
|
|
20241224,150200,785437200,58500,58500,58500,58500,4
|
|
20241224,150100,785203200,58500,58500,58500,58500,37
|
|
20241224,150000,783038700,58500,58600,58600,58500,10
|
|
20241224,145900,782453200,58600,58400,58600,58400,19
|
|
20241224,145800,781340700,58500,58500,58500,58500,0
|
|
20241224,145700,781340700,58500,58500,58500,58500,3
|
|
20241224,145600,781165200,58500,58500,58500,58400,6
|
|
20241224,145500,780814600,58400,58400,58400,58400,8
|
|
20241224,145400,780347400,58400,58400,58400,58400,0
|
|
20241224,145300,780347400,58400,58400,58400,58400,4
|
|
20241224,145200,780113800,58400,58400,58400,58400,20
|
|
20241224,145100,778945800,58500,58600,58600,58500,15
|
|
20241224,145000,778066900,58500,58500,58500,58500,6
|
|
20241224,144900,777715900,58500,58500,58500,58500,3
|
|
20241224,144800,777540400,58600,58600,58600,58600,13
|
|
20241224,144700,776778600,58500,58700,58700,58500,26
|
|
20241224,144600,775256200,58700,58700,58700,58700,8
|
|
20241224,144500,774786600,58700,58700,58700,58700,11
|
|
20241224,144400,774140900,58600,58700,58700,58600,18
|
|
20241224,144300,773085600,58700,58700,58700,58700,3
|
|
20241224,144200,772909500,58700,58800,58800,58700,11
|
|
20241224,144100,772263000,58800,58700,58800,58700,5
|
|
20241224,144000,771969400,58800,58700,58800,58700,22
|
|
20241224,143900,770676500,58700,58700,58700,58700,8
|
|
20241224,143800,770206900,58600,58700,58700,58600,8
|
|
20241224,143700,769737800,58700,58800,58800,58700,20
|
|
20241224,143600,768562200,58600,58600,58600,58600,4
|
|
20241224,143500,768327800,58700,58700,58700,58600,24
|
|
20241224,143400,766920200,58700,58700,58800,58700,18
|
|
20241224,143300,765862800,58700,58700,58700,58700,7
|
|
20241224,143200,765451900,58600,58500,58600,58500,23
|
|
20241224,143100,764104500,58600,58700,58700,58600,32
|
|
20241224,143000,762227700,58600,58700,58700,58600,19
|
|
20241224,142900,761114000,58600,58600,58700,58600,51
|
|
20241224,142800,758122600,58500,58700,58700,58500,98
|
|
20241224,142700,752374500,58600,58600,58600,58600,17
|
|
20241224,142600,751378300,58600,58600,58600,58600,14
|
|
20241224,142500,750557900,58700,58600,58700,58600,23
|
|
20241224,142400,749208200,58600,58500,58600,58500,13
|
|
20241224,142300,748446800,58600,58700,58700,58600,30
|
|
20241224,142200,746688000,58700,58700,58700,58700,49
|
|
20241224,142100,743811700,58600,58600,58600,58600,14
|
|
20241224,142000,742991300,58700,58700,58700,58600,33
|
|
20241224,141900,741054600,58600,58600,58600,58600,13
|
|
20241224,141800,740292800,58500,58600,58600,58500,25
|
|
20241224,141700,738829500,58600,58600,58600,58600,11
|
|
20241224,141600,738184900,58500,58500,58500,58500,14
|
|
20241224,141500,737365900,58500,58600,58600,58500,18
|
|
20241224,141400,736311500,58500,58500,58500,58500,8
|
|
20241224,141300,735843500,58500,58600,58600,58500,15
|
|
20241224,141200,734965600,58600,58600,58600,58600,22
|
|
20241224,141100,733676400,58500,58600,58600,58500,44
|
|
20241224,141000,731101500,58700,58600,58700,58600,19
|
|
20241224,140900,729987000,58600,58600,58600,58600,16
|
|
20241224,140800,729049400,58500,58600,58600,58500,67
|
|
20241224,140700,725128900,58600,58600,58600,58600,21
|
|
20241224,140600,723898300,58500,58500,58500,58500,4
|
|
20241224,140500,723664300,58500,58600,58700,58500,29
|
|
20241224,140400,721964600,58600,58600,58600,58600,16
|
|
20241224,140300,721027000,58500,58500,58500,58500,34
|
|
20241224,140200,719038000,58600,58600,58600,58600,10
|
|
20241224,140100,718452000,58600,58500,58600,58500,17
|
|
20241224,140000,717456200,58500,58600,58600,58500,16
|
|
20241224,135900,716519600,58600,58500,58600,58500,121
|
|
20241224,135800,709429400,58500,58500,58500,58500,24
|
|
20241224,135700,708025400,58500,58500,58500,58500,18
|
|
20241224,135600,706972400,58500,58500,58500,58500,4
|
|
20241224,135500,706738400,58500,58500,58500,58500,14
|
|
20241224,135400,705919400,58400,58400,58400,58400,4
|
|
20241224,135300,705685800,58400,58400,58400,58400,12
|
|
20241224,135200,704985000,58500,58600,58600,58500,29
|
|
20241224,135100,703287700,58600,58500,58600,58500,20
|
|
20241224,135000,702116800,58500,58500,58500,58400,37
|
|
20241224,134900,699953300,58600,58500,58600,58500,102
|
|
20241224,134800,693979100,58400,58500,58500,58400,20
|
|
20241224,134700,692810500,58500,58400,58500,58400,19
|
|
20241224,134600,691699500,58400,58400,58400,58400,0
|
|
20241224,134500,691699500,58400,58500,58500,58400,17
|
|
20241224,134400,690706400,58500,58400,58500,58400,17
|
|
20241224,134300,689712300,58400,58400,58400,58400,14
|
|
20241224,134200,688894700,58500,58400,58500,58400,22
|
|
20241224,134100,687608200,58500,58500,58500,58500,15
|
|
20241224,134000,686730700,58400,58400,58400,58400,14
|
|
20241224,133900,685913100,58400,58500,58500,58400,19
|
|
20241224,133800,684802000,58400,58400,58400,58400,4
|
|
20241224,133700,684568400,58400,58400,58400,58400,10
|
|
20241224,133600,683984400,58400,58500,58500,58400,24
|
|
20241224,133500,682580900,58400,58400,58400,58400,14
|
|
20241224,133400,681763300,58400,58400,58400,58400,4
|
|
20241224,133300,681529700,58400,58400,58400,58400,4
|
|
20241224,133200,681296100,58400,58400,58400,58400,25
|
|
20241224,133100,679836100,58400,58400,58400,58400,15
|
|
20241224,133000,678960100,58300,58400,58400,58300,7
|
|
20241224,132900,678551700,58400,58400,58400,58400,5
|
|
20241224,132800,678259700,58400,58400,58400,58400,15
|
|
20241224,132700,677383700,58400,58300,58400,58300,28
|
|
20241224,132600,675749900,58300,58400,58400,58300,8
|
|
20241224,132500,675283200,58400,58300,58400,58300,29
|
|
20241224,132400,673591000,58300,58300,58300,58300,4
|
|
20241224,132300,673357800,58400,58400,58400,58400,11
|
|
20241224,132200,672715400,58300,58400,58400,58300,36
|
|
20241224,132100,670614900,58400,58300,58400,58300,14
|
|
20241224,132000,669797800,58300,58400,58400,58300,17
|
|
20241224,131900,668806400,58400,58400,58400,58400,20
|
|
20241224,131800,667638400,58300,58400,58400,58300,14
|
|
20241224,131700,666821200,58300,58400,58400,58200,37
|
|
20241224,131600,664664300,58400,58300,58400,58300,7
|
|
20241224,131500,664256000,58400,58300,58400,58300,21
|
|
20241224,131400,663030000,58300,58300,58400,58300,17
|
|
20241224,131300,662038600,58400,58400,58400,58400,13
|
|
20241224,131200,661279400,58400,58400,58400,58200,18
|
|
20241224,131100,660230600,58400,58300,58400,58300,23
|
|
20241224,131000,658888800,58200,58200,58200,58200,0
|
|
20241224,130900,658888800,58200,58400,58400,58200,28
|
|
20241224,130800,657254900,58300,58400,58400,58300,12
|
|
20241224,130700,656554500,58400,58400,58400,58300,18
|
|
20241224,130600,655504700,58300,58300,58400,58300,23
|
|
20241224,130500,654163700,58300,58300,58300,58300,2
|
|
20241224,130400,654047100,58200,58400,58400,58200,16
|
|
20241224,130300,653114700,58400,58400,58400,58300,11
|
|
20241224,130200,652472700,58400,58200,58400,58200,34
|
|
20241224,130100,650490600,58400,58300,58400,58300,17
|
|
20241224,130000,649498600,58300,58300,58300,58300,22
|
|
20241224,125900,648216000,58200,58300,58400,58200,21
|
|
20241224,125800,646992800,58300,58300,58300,58300,11
|
|
20241224,125700,646351500,58200,58100,58200,58100,18
|
|
20241224,125600,645305300,58200,58200,58200,58200,20
|
|
20241224,125500,644141300,58200,58200,58200,58200,11
|
|
20241224,125400,643501100,58200,58200,58200,58100,30
|
|
20241224,125300,641756700,58200,58200,58200,58200,18
|
|
20241224,125200,640709100,58200,58200,58200,58100,15
|
|
20241224,125100,639836800,58200,58300,58300,58200,9
|
|
20241224,125000,639312400,58400,58200,58400,58200,14
|
|
20241224,124900,638496600,58300,58300,58300,58100,25
|
|
20241224,124800,637041700,58300,58200,58300,58100,12
|
|
20241224,124700,636343600,58200,58200,58200,58200,6
|
|
20241224,124600,635994400,58100,58200,58200,58100,22
|
|
20241224,124500,634715000,58100,58200,58200,58100,18
|
|
20241224,124400,633668000,58200,58100,58200,58100,36
|
|
20241224,124300,631574300,58100,58100,58100,58100,7
|
|
20241224,124200,631167600,58100,58100,58100,58100,10
|
|
20241224,124100,630586600,58100,58100,58200,58100,22
|
|
20241224,124000,629307400,58000,58000,58000,58000,7
|
|
20241224,123900,628901400,58000,58100,58100,58000,20
|
|
20241224,123800,627740100,58100,58100,58100,58100,4
|
|
20241224,123700,627507700,58000,58100,58100,58000,111
|
|
20241224,123600,621060200,58100,58100,58100,58100,63
|
|
20241224,123500,617399900,58100,58100,58100,58100,12
|
|
20241224,123400,616702700,58100,58100,58100,58100,17
|
|
20241224,123300,615715000,58200,58200,58200,58200,17
|
|
20241224,123200,614725600,58200,58100,58200,58100,15
|
|
20241224,123100,613853600,58100,58200,58200,58100,16
|
|
20241224,123000,612923400,58100,58100,58100,58100,8
|
|
20241224,122900,612458600,58100,58100,58100,58100,10
|
|
20241224,122800,611877600,58100,58100,58100,58100,12
|
|
20241224,122700,611180400,58100,58100,58100,58100,9
|
|
20241224,122600,610657500,58100,58200,58200,58100,15
|
|
20241224,122500,609785500,58200,58100,58200,58100,15
|
|
20241224,122400,608912900,58100,58100,58100,58100,0
|
|
20241224,122300,608912900,58100,58300,58300,58100,26
|
|
20241224,122200,607400200,58200,58400,58400,58200,2
|
|
20241224,122100,607283600,58200,58200,58400,58100,24
|
|
20241224,122000,605887100,58400,58200,58400,58200,4
|
|
20241224,121900,605654000,58100,58200,58200,58100,35
|
|
20241224,121800,603617400,58200,58100,58200,58100,24
|
|
20241224,121700,602222100,58100,58100,58100,58100,10
|
|
20241224,121600,601641100,58100,58100,58100,58100,10
|
|
20241224,121500,601060100,58300,58200,58300,58200,67
|
|
20241224,121400,597156400,58100,58000,58100,58000,99
|
|
20241224,121300,591407000,58100,58100,58100,58000,142
|
|
20241224,121200,583157800,58200,58200,58300,58200,45
|
|
20241224,121100,580538600,58300,58100,58300,58100,16
|
|
20241224,121000,579608600,58300,58400,58400,58100,311
|
|
20241224,120900,561522900,58400,58400,58400,58400,10
|
|
20241224,120800,560938900,58200,58200,58300,58200,31
|
|
20241224,120700,559133700,58200,58300,58300,58200,13
|
|
20241224,120600,558376200,58300,58200,58300,58200,40
|
|
20241224,120500,556046300,58200,58200,58200,58200,0
|
|
20241224,120400,556046300,58200,58300,58300,58200,23
|
|
20241224,120300,554705800,58200,58300,58300,58200,14
|
|
20241224,120200,553890600,58300,58300,58300,58300,14
|
|
20241224,120100,553074400,58200,58200,58200,58200,10
|
|
20241224,120000,552492400,58200,58200,58200,58200,10
|
|
20241224,115900,551910400,58200,58400,58400,58200,11
|
|
20241224,115800,551269200,58200,58200,58200,58200,14
|
|
20241224,115700,550454400,58200,58400,58400,58200,88
|
|
20241224,115600,545327200,58300,58300,58300,58300,0
|
|
20241224,115500,545327200,58300,58400,58400,58300,18
|
|
20241224,115400,544277400,58400,58300,58400,58300,5
|
|
20241224,115300,543985800,58300,58400,58400,58300,14
|
|
20241224,115200,543168600,58400,58300,58400,58300,43
|
|
20241224,115100,540657900,58400,58400,58400,58400,7
|
|
20241224,115000,540249100,58300,58400,58400,58300,38
|
|
20241224,114900,538032000,58300,58400,58400,58300,7
|
|
20241224,114800,537623600,58400,58300,58400,58300,40
|
|
20241224,114700,535289600,58300,58300,58300,58300,0
|
|
20241224,114600,535289600,58300,58300,58300,58300,12
|
|
20241224,114500,534590000,58300,58300,58300,58300,14
|
|
20241224,114400,533773800,58300,58300,58300,58300,4
|
|
20241224,114300,533540600,58300,58300,58300,58300,20
|
|
20241224,114200,532374600,58300,58300,58300,58300,3
|
|
20241224,114100,532199700,58300,58400,58400,58300,28
|
|
20241224,114000,530565400,58300,58300,58300,58300,59
|
|
20241224,113900,527125700,58300,58300,58300,58300,17
|
|
20241224,113800,526134600,58300,58300,58300,58300,7
|
|
20241224,113700,525726500,58300,58400,58400,58300,21
|
|
20241224,113600,524501500,58400,58400,58400,58200,32
|
|
20241224,113500,522633700,58300,58200,58300,58200,20
|
|
20241224,113400,521469100,58200,58200,58200,58200,4
|
|
20241224,113300,521236300,58400,58400,58400,58400,10
|
|
20241224,113200,520652300,58200,58400,58400,58200,104
|
|
20241224,113100,514580700,58400,58400,58400,58400,5
|
|
20241224,113000,514288700,58400,58400,58400,58200,45
|
|
20241224,112900,511663500,58400,58400,58400,58400,7
|
|
20241224,112800,511254700,58200,58400,58400,58200,33
|
|
20241224,112700,509328900,58400,58400,58400,58300,22
|
|
20241224,112600,508045500,58400,58300,58400,58300,27
|
|
20241224,112500,506469900,58400,58300,58400,58200,50
|
|
20241224,112400,503554700,58200,58300,58300,58200,19
|
|
20241224,112300,502447400,58300,58400,58400,58200,23
|
|
20241224,112200,501105200,58400,58200,58400,58200,18
|
|
20241224,112100,500056800,58400,58400,58400,58200,56
|
|
20241224,112000,496788500,58400,58300,58400,58200,13
|
|
20241224,111900,496031400,58200,58200,58200,58200,10
|
|
20241224,111800,495449400,58200,58300,58300,58200,8
|
|
20241224,111700,494983200,58300,58200,58300,58200,21
|
|
20241224,111600,493760300,58200,58200,58200,58200,1
|
|
20241224,111500,493702100,58200,58300,58300,58200,21
|
|
20241224,111400,492478900,58300,58300,58300,58300,54
|
|
20241224,111300,489330700,58200,58500,58500,58200,1276
|
|
20241224,111200,414899600,58600,58500,58700,58500,27
|
|
20241224,111100,413318200,58600,58700,58700,58600,10
|
|
20241224,111000,412731700,58500,58600,58600,58500,14
|
|
20241224,110900,411911800,58600,58500,58600,58500,12
|
|
20241224,110800,411209000,58500,58500,58500,58500,10
|
|
20241224,110700,410624000,58500,58500,58500,58400,27
|
|
20241224,110600,409045500,58500,58500,58500,58500,197
|
|
20241224,110500,397521000,58500,58500,58500,58500,5
|
|
20241224,110400,397228500,58500,58800,58800,58500,205
|
|
20241224,110300,385191800,58900,58800,58900,58800,25
|
|
20241224,110200,383719700,58900,58900,58900,58800,55
|
|
20241224,110100,380481200,58900,58900,58900,58800,20
|
|
20241224,110000,379304300,59000,58900,59000,58800,122
|
|
20241224,105900,372118800,58800,58900,58900,58800,26
|
|
20241224,105800,370589100,58800,58900,58900,58800,10
|
|
20241224,105700,370000200,58800,58800,58900,58800,27
|
|
20241224,105600,368411700,58800,58900,58900,58800,8
|
|
20241224,105500,367940600,58800,58800,58900,58800,18
|
|
20241224,105400,366881100,58800,58900,58900,58800,17
|
|
20241224,105300,365880900,58800,58800,58800,58800,19
|
|
20241224,105200,364763700,58800,58800,58900,58800,25
|
|
20241224,105100,363293000,58800,58900,58900,58800,19
|
|
20241224,105000,362174000,58800,58900,58900,58800,17
|
|
20241224,104900,361173400,58700,58900,58900,58700,26
|
|
20241224,104800,359643400,58800,58700,58800,58700,35
|
|
20241224,104700,357586100,58700,58700,58700,58700,0
|
|
20241224,104600,357586100,58700,58700,58700,58700,16
|
|
20241224,104500,356646900,58700,58700,58800,58700,8
|
|
20241224,104400,356177100,58700,58700,58700,58700,18
|
|
20241224,104300,355120500,58700,58700,58700,58700,0
|
|
20241224,104200,355120500,58700,58700,58700,58700,0
|
|
20241224,104100,355120500,58700,58800,58800,58700,24
|
|
20241224,104000,353711000,58700,58800,58900,58700,92
|
|
20241224,103900,348301000,58800,58800,58900,58800,21
|
|
20241224,103800,347065800,58800,58800,58800,58800,0
|
|
20241224,103700,347065800,58800,58700,58800,58700,110
|
|
20241224,103600,340598400,58700,58700,58700,58700,11
|
|
20241224,103500,339952700,58700,58700,58700,58700,6
|
|
20241224,103400,339600500,58700,58800,58800,58700,14
|
|
20241224,103300,338778400,58800,58800,58800,58800,3
|
|
20241224,103200,338602000,58700,58700,58700,58700,0
|
|
20241224,103100,338602000,58700,58700,58800,58700,232
|
|
20241224,103000,324962600,58700,58800,58900,58700,178
|
|
20241224,102900,314496000,58700,58700,58900,58700,456
|
|
20241224,102800,287684700,58700,58800,58800,58700,16
|
|
20241224,102700,286744600,58800,58800,58900,58800,258
|
|
20241224,102600,271571500,58700,58600,58700,58600,133
|
|
20241224,102500,263766000,58500,58500,58500,58500,0
|
|
20241224,102400,263766000,58500,58500,58500,58500,8
|
|
20241224,102300,263298000,58500,58500,58500,58500,21
|
|
20241224,102200,262069500,58500,58500,58500,58500,213
|
|
20241224,102100,249609000,58500,58500,58500,58500,216
|
|
20241224,102000,236973000,58500,58600,58600,58500,30
|
|
20241224,101900,235215100,58500,58500,58500,58500,1
|
|
20241224,101800,235156600,58500,58600,58600,58500,82
|
|
20241224,101700,230355700,58500,58400,58500,58400,156
|
|
20241224,101600,221240200,58400,58500,58500,58400,11
|
|
20241224,101500,220597700,58400,58400,58500,58400,107
|
|
20241224,101400,214348700,58400,58400,58400,58400,11
|
|
20241224,101300,213706300,58400,58300,58400,58300,13
|
|
20241224,101200,212947700,58400,58400,58400,58400,3
|
|
20241224,101100,212772500,58300,58400,58400,58300,23
|
|
20241224,101000,211430600,58300,58300,58300,58300,6
|
|
20241224,100900,211080800,58300,58300,58300,58300,10
|
|
20241224,100800,210497800,58300,58300,58300,58300,23
|
|
20241224,100700,209156900,58300,58300,58300,58300,79
|
|
20241224,100600,204551200,58300,58400,58400,58300,46
|
|
20241224,100500,201865400,58400,58400,58400,58400,0
|
|
20241224,100400,201865400,58400,58400,58400,58400,7
|
|
20241224,100300,201456600,58400,58400,58400,58400,0
|
|
20241224,100200,201456600,58400,58400,58400,58400,2
|
|
20241224,100100,201339800,58400,58500,58500,58400,18
|
|
20241224,100000,200287400,58500,58500,58500,58500,10
|
|
20241224,095900,199702400,58500,58300,58500,58300,156
|
|
20241224,095800,190591800,58300,58300,58300,58300,0
|
|
20241224,095700,190591800,58300,58400,58400,58300,7
|
|
20241224,095600,190183600,58300,58300,58300,58300,0
|
|
20241224,095500,190183600,58300,58400,58400,58300,13
|
|
20241224,095400,189425100,58400,58400,58400,58400,13
|
|
20241224,095300,188665900,58300,58300,58300,58300,6
|
|
20241224,095200,188316100,58300,58300,58300,58300,0
|
|
20241224,095100,188316100,58300,58300,58300,58300,1
|
|
20241224,095000,188257800,58300,58300,58300,58300,63
|
|
20241224,094900,184584900,58200,58200,58200,58200,105
|
|
20241224,094800,178473900,58200,58300,58300,58200,18
|
|
20241224,094700,177425100,58300,58300,58300,58300,25
|
|
20241224,094600,175967600,58300,58200,58300,58200,26
|
|
20241224,094500,174453800,58300,58300,58300,58300,26
|
|
20241224,094400,172938000,58300,58400,58400,58300,240
|
|
20241224,094300,158943800,58500,58700,58700,58500,304
|
|
20241224,094200,141150300,58600,58600,58600,58600,122
|
|
20241224,094100,134001100,58600,58500,58600,58500,275
|
|
20241224,094000,117907900,58500,58500,58500,58500,32
|
|
20241224,093900,116035900,58400,58400,58400,58400,17
|
|
20241224,093800,115043100,58400,58400,58400,58400,0
|
|
20241224,093700,115043100,58400,58400,58400,58400,125
|
|
20241224,093600,107743100,58400,58400,58400,58400,7
|
|
20241224,093500,107334300,58400,58400,58400,58400,3
|
|
20241224,093400,107159100,58300,58400,58400,58300,121
|
|
20241224,093300,100099600,58300,58300,58300,58300,6
|
|
20241224,093200,99749800,58400,58500,58500,58400,74
|
|
20241224,093100,95427500,58500,58500,58500,58500,13
|
|
20241224,093000,94667000,58400,58500,58500,58400,14
|
|
20241224,092900,93848700,58500,58500,58500,58500,14
|
|
20241224,092800,93029700,58500,58500,58600,58500,18
|
|
20241224,092700,91976500,58500,58500,58500,58500,8
|
|
20241224,092600,91508500,58500,58600,58600,58500,33
|
|
20241224,092500,89577200,58600,58600,58600,58600,7
|
|
20241224,092400,89167000,58600,58600,58600,58600,15
|
|
20241224,092300,88288000,58600,58600,58600,58600,7
|
|
20241224,092200,87877800,58500,58500,58500,58500,7
|
|
20241224,092100,87468300,58500,58500,58500,58500,20
|
|
20241224,092000,86298300,58600,58700,58700,58600,11
|
|
20241224,091900,85653400,58400,58600,58700,58400,81
|
|
20241224,091800,80914200,58700,58600,58700,58600,43
|
|
20241224,091700,78392300,58600,58600,58600,58600,25
|
|
20241224,091600,76927300,58600,58600,58600,58600,11
|
|
20241224,091500,76282700,58600,58500,58600,58500,47
|
|
20241224,091400,73532200,58500,58500,58500,58500,7
|
|
20241224,091300,73122700,58500,58100,58600,58100,39
|
|
20241224,091200,70846200,58300,58700,58700,58300,143
|
|
20241224,091100,62507300,58000,58700,58700,58000,811
|
|
20241224,091000,15100000,58700,58700,58700,58700,0
|
|
20241224,090900,15100000,58700,58700,58700,58700,0
|
|
20241224,090800,15100000,58700,58900,58900,58700,36
|
|
20241224,090700,12985000,58900,58800,58900,58800,101
|
|
20241224,090600,7046100,58700,58800,58800,58700,10
|
|
20241224,090500,6458600,58800,58800,58800,58800,12
|
|
20241224,090400,5753000,58800,58800,58800,58800,13
|
|
20241224,090300,4988600,58600,58800,58800,58600,10
|
|
20241224,090200,4400800,58800,58800,58800,58800,12
|
|
20241224,090100,3695200,58400,58800,58800,58400,28
|
|
20241224,090000,2058000,58800,58800,58800,58800,35
|