584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,184100,581715000,58500,58500,58500,58500,165
|
|
20241226,184000,581715000,58500,58500,58500,58500,0
|
|
20241226,183900,581715000,58500,58500,58500,58500,0
|
|
20241226,183800,581715000,58500,58500,58500,58500,0
|
|
20241226,183700,581715000,58500,58500,58500,58500,0
|
|
20241226,183600,581715000,58500,58500,58500,58500,0
|
|
20241226,183500,581715000,58500,58500,58500,58500,0
|
|
20241226,183400,581715000,58500,58500,58500,58500,0
|
|
20241226,183300,581715000,58500,58500,58500,58500,0
|
|
20241226,183200,581715000,58500,58500,58500,58500,0
|
|
20241226,183100,581715000,58500,58500,58500,58500,0
|
|
20241226,183000,581715000,58500,58500,58500,58500,0
|
|
20241226,182900,581715000,58500,58500,58500,58500,0
|
|
20241226,182800,581715000,58500,58500,58500,58500,0
|
|
20241226,182700,581715000,58500,58500,58500,58500,0
|
|
20241226,182600,581715000,58500,58500,58500,58500,0
|
|
20241226,182500,581715000,58500,58500,58500,58500,0
|
|
20241226,182400,581715000,58500,58500,58500,58500,0
|
|
20241226,182300,581715000,58500,58500,58500,58500,0
|
|
20241226,182200,581715000,58500,58500,58500,58500,0
|
|
20241226,182100,581715000,58500,58500,58500,58500,0
|
|
20241226,182000,581715000,58500,58500,58500,58500,0
|
|
20241226,181900,581715000,58500,58500,58500,58500,0
|
|
20241226,181800,581715000,58500,58500,58500,58500,0
|
|
20241226,181700,581715000,58500,58500,58500,58500,0
|
|
20241226,181600,581715000,58500,58500,58500,58500,0
|
|
20241226,181500,581715000,58500,58500,58500,58500,0
|
|
20241226,181400,581715000,58500,58500,58500,58500,0
|
|
20241226,181300,581715000,58500,58500,58500,58500,0
|
|
20241226,181200,581715000,58500,58500,58500,58500,0
|
|
20241226,181100,581715000,58500,58500,58500,58500,165
|
|
20241226,181000,581715000,58500,58500,58500,58500,0
|
|
20241226,180900,581715000,58500,58500,58500,58500,0
|
|
20241226,180800,581715000,58500,58500,58500,58500,0
|
|
20241226,180700,581715000,58500,58500,58500,58500,0
|
|
20241226,180600,581715000,58500,58500,58500,58500,0
|
|
20241226,180500,581715000,58500,58500,58500,58500,0
|
|
20241226,180400,581715000,58500,58500,58500,58500,0
|
|
20241226,180300,581715000,58500,58500,58500,58500,0
|
|
20241226,180200,581715000,58500,58500,58500,58500,0
|
|
20241226,180100,581715000,58500,58500,58500,58500,0
|
|
20241226,180000,581715000,58500,58500,58500,58500,0
|
|
20241226,175900,581715000,58500,58500,58500,58500,0
|
|
20241226,175800,581715000,58500,58500,58500,58500,0
|
|
20241226,175700,581715000,58500,58500,58500,58500,0
|
|
20241226,175600,581715000,58500,58500,58500,58500,0
|
|
20241226,175500,581715000,58500,58500,58500,58500,0
|
|
20241226,175400,581715000,58500,58500,58500,58500,0
|
|
20241226,175300,581715000,58500,58500,58500,58500,0
|
|
20241226,175200,581715000,58500,58500,58500,58500,0
|
|
20241226,175100,581715000,58500,58500,58500,58500,0
|
|
20241226,175000,581715000,58500,58500,58500,58500,0
|
|
20241226,174900,581715000,58500,58500,58500,58500,0
|
|
20241226,174800,581715000,58500,58500,58500,58500,0
|
|
20241226,174700,581715000,58500,58500,58500,58500,0
|
|
20241226,174600,581715000,58500,58500,58500,58500,0
|
|
20241226,174500,581715000,58500,58500,58500,58500,0
|
|
20241226,174400,581715000,58500,58500,58500,58500,0
|
|
20241226,174300,581715000,58500,58500,58500,58500,0
|
|
20241226,174200,581715000,58500,58500,58500,58500,0
|
|
20241226,174100,581715000,58500,58500,58500,58500,165
|
|
20241226,174000,581715000,58500,58500,58500,58500,0
|
|
20241226,173900,581715000,58500,58500,58500,58500,0
|
|
20241226,173800,581715000,58500,58500,58500,58500,0
|
|
20241226,173700,581715000,58500,58500,58500,58500,0
|
|
20241226,173600,581715000,58500,58500,58500,58500,0
|
|
20241226,173500,581715000,58500,58500,58500,58500,0
|
|
20241226,173400,581715000,58500,58500,58500,58500,0
|
|
20241226,173300,581715000,58500,58500,58500,58500,0
|
|
20241226,173200,581715000,58500,58500,58500,58500,0
|
|
20241226,173100,581715000,58500,58500,58500,58500,0
|
|
20241226,173000,581715000,58500,58500,58500,58500,0
|
|
20241226,172900,581715000,58500,58500,58500,58500,0
|
|
20241226,172800,581715000,58500,58500,58500,58500,0
|
|
20241226,172700,581715000,58500,58500,58500,58500,0
|
|
20241226,172600,581715000,58500,58500,58500,58500,0
|
|
20241226,172500,581715000,58500,58500,58500,58500,0
|
|
20241226,172400,581715000,58500,58500,58500,58500,0
|
|
20241226,172300,581715000,58500,58500,58500,58500,0
|
|
20241226,172200,581715000,58500,58500,58500,58500,0
|
|
20241226,172100,581715000,58500,58500,58500,58500,0
|
|
20241226,172000,581715000,58500,58500,58500,58500,0
|
|
20241226,171900,581715000,58500,58500,58500,58500,0
|
|
20241226,171800,581715000,58500,58500,58500,58500,0
|
|
20241226,171700,581715000,58500,58500,58500,58500,0
|
|
20241226,171600,581715000,58500,58500,58500,58500,0
|
|
20241226,171500,581715000,58500,58500,58500,58500,0
|
|
20241226,171400,581715000,58500,58500,58500,58500,0
|
|
20241226,171300,581715000,58500,58500,58500,58500,0
|
|
20241226,171200,581715000,58500,58500,58500,58500,0
|
|
20241226,171100,581715000,58500,58500,58500,58500,165
|
|
20241226,171000,581715000,58500,58500,58500,58500,0
|
|
20241226,170900,581715000,58500,58500,58500,58500,0
|
|
20241226,170800,581715000,58500,58500,58500,58500,0
|
|
20241226,170700,581715000,58500,58500,58500,58500,0
|
|
20241226,170600,581715000,58500,58500,58500,58500,0
|
|
20241226,170500,581715000,58500,58500,58500,58500,0
|
|
20241226,170400,581715000,58500,58500,58500,58500,0
|
|
20241226,170300,581715000,58500,58500,58500,58500,0
|
|
20241226,170200,581715000,58500,58500,58500,58500,0
|
|
20241226,170100,581715000,58500,58500,58500,58500,0
|
|
20241226,170000,581715000,58500,58500,58500,58500,0
|
|
20241226,165900,581715000,58500,58500,58500,58500,0
|
|
20241226,165800,581715000,58500,58500,58500,58500,0
|
|
20241226,165700,581715000,58500,58500,58500,58500,0
|
|
20241226,165600,581715000,58500,58500,58500,58500,0
|
|
20241226,165500,581715000,58500,58500,58500,58500,0
|
|
20241226,165400,581715000,58500,58500,58500,58500,0
|
|
20241226,165300,581715000,58500,58500,58500,58500,0
|
|
20241226,165200,581715000,58500,58500,58500,58500,0
|
|
20241226,165100,581715000,58500,58500,58500,58500,0
|
|
20241226,165000,581715000,58500,58500,58500,58500,0
|
|
20241226,164900,581715000,58500,58500,58500,58500,0
|
|
20241226,164800,581715000,58500,58500,58500,58500,0
|
|
20241226,164700,581715000,58500,58500,58500,58500,0
|
|
20241226,164600,581715000,58500,58500,58500,58500,0
|
|
20241226,164500,581715000,58500,58500,58500,58500,0
|
|
20241226,164400,581715000,58500,58500,58500,58500,0
|
|
20241226,164300,581715000,58500,58500,58500,58500,0
|
|
20241226,164200,581715000,58500,58500,58500,58500,0
|
|
20241226,164100,581715000,58500,58500,58500,58500,165
|
|
20241226,164000,581715000,58500,58500,58500,58500,0
|
|
20241226,163900,581715000,58500,58500,58500,58500,0
|
|
20241226,163800,581715000,58500,58500,58500,58500,0
|
|
20241226,163700,581715000,58500,58500,58500,58500,0
|
|
20241226,163600,581715000,58500,58500,58500,58500,0
|
|
20241226,163500,581715000,58500,58500,58500,58500,0
|
|
20241226,163400,581715000,58500,58500,58500,58500,0
|
|
20241226,163300,581715000,58500,58500,58500,58500,0
|
|
20241226,163200,581715000,58500,58500,58500,58500,0
|
|
20241226,163100,581715000,58500,58500,58500,58500,0
|
|
20241226,163000,581715000,58500,58500,58500,58500,0
|
|
20241226,162900,581715000,58500,58500,58500,58500,0
|
|
20241226,162800,581715000,58500,58500,58500,58500,0
|
|
20241226,162700,581715000,58500,58500,58500,58500,0
|
|
20241226,162600,581715000,58500,58500,58500,58500,0
|
|
20241226,162500,581715000,58500,58500,58500,58500,0
|
|
20241226,162400,581715000,58500,58500,58500,58500,0
|
|
20241226,162300,581715000,58500,58500,58500,58500,0
|
|
20241226,162200,581715000,58500,58500,58500,58500,0
|
|
20241226,162100,581715000,58500,58500,58500,58500,0
|
|
20241226,162000,581715000,58500,58500,58500,58500,0
|
|
20241226,161900,581715000,58500,58500,58500,58500,0
|
|
20241226,161800,581715000,58500,58500,58500,58500,0
|
|
20241226,161700,581715000,58500,58500,58500,58500,0
|
|
20241226,161600,581715000,58500,58500,58500,58500,0
|
|
20241226,161500,581715000,58500,58500,58500,58500,0
|
|
20241226,161400,581715000,58500,58500,58500,58500,0
|
|
20241226,161300,581715000,58500,58500,58500,58500,0
|
|
20241226,161200,581715000,58500,58500,58500,58500,0
|
|
20241226,161100,581715000,58500,58500,58500,58500,165
|
|
20241226,161000,581715000,58500,58500,58500,58500,0
|
|
20241226,160900,581715000,58500,58500,58500,58500,0
|
|
20241226,160800,581715000,58500,58500,58500,58500,0
|
|
20241226,160700,581715000,58500,58500,58500,58500,0
|
|
20241226,160600,581715000,58500,58500,58500,58500,0
|
|
20241226,160500,581715000,58500,58500,58500,58500,0
|
|
20241226,160400,581715000,58500,58500,58500,58500,0
|
|
20241226,160300,581715000,58500,58500,58500,58500,0
|
|
20241226,160200,581715000,58500,58500,58500,58500,0
|
|
20241226,160100,581715000,58500,58500,58500,58500,0
|
|
20241226,160000,581715000,58500,58500,58500,58500,0
|
|
20241226,155900,581715000,58500,58500,58500,58500,0
|
|
20241226,155800,581715000,58500,58500,58500,58500,0
|
|
20241226,155700,581715000,58500,58500,58500,58500,0
|
|
20241226,155600,581715000,58500,58500,58500,58500,0
|
|
20241226,155500,581715000,58500,58500,58500,58500,0
|
|
20241226,155400,581715000,58500,58500,58500,58500,0
|
|
20241226,155300,581715000,58500,58500,58500,58500,0
|
|
20241226,155200,581715000,58500,58500,58500,58500,0
|
|
20241226,155100,581715000,58500,58500,58500,58500,0
|
|
20241226,155000,581715000,58500,58500,58500,58500,0
|
|
20241226,154900,581715000,58500,58500,58500,58500,0
|
|
20241226,154800,581715000,58500,58500,58500,58500,0
|
|
20241226,154700,581715000,58500,58500,58500,58500,0
|
|
20241226,154600,581715000,58500,58500,58500,58500,0
|
|
20241226,154500,581715000,58500,58500,58500,58500,0
|
|
20241226,154400,581715000,58500,58500,58500,58500,0
|
|
20241226,154300,581715000,58500,58500,58500,58500,0
|
|
20241226,154200,581715000,58500,58500,58500,58500,0
|
|
20241226,154100,581715000,58500,58500,58500,58500,165
|
|
20241226,154000,581715000,58500,58500,58500,58500,0
|
|
20241226,153900,581715000,58500,58500,58500,58500,0
|
|
20241226,153800,581715000,58500,58500,58500,58500,0
|
|
20241226,153700,581715000,58500,58500,58500,58500,0
|
|
20241226,153600,581715000,58500,58500,58500,58500,0
|
|
20241226,153500,581715000,58500,58500,58500,58500,0
|
|
20241226,153400,581715000,58500,58500,58500,58500,0
|
|
20241226,153300,581715000,58500,58500,58500,58500,0
|
|
20241226,153200,581715000,58500,58500,58500,58500,0
|
|
20241226,153100,581715000,58500,58500,58500,58500,0
|
|
20241226,153000,581715000,58500,58500,58500,58500,165
|
|
20241226,152900,572062500,58800,58800,58800,58800,0
|
|
20241226,152800,572062500,58800,58800,58800,58800,0
|
|
20241226,152700,572062500,58800,58800,58800,58800,0
|
|
20241226,152600,572062500,58800,58800,58800,58800,0
|
|
20241226,152500,572062500,58800,58800,58800,58800,0
|
|
20241226,152400,572062500,58800,58800,58800,58800,0
|
|
20241226,152300,572062500,58800,58800,58800,58800,0
|
|
20241226,152200,572062500,58800,58800,58800,58800,0
|
|
20241226,152100,572062500,58800,58800,58800,58800,0
|
|
20241226,152000,572062500,58800,58800,58800,58800,0
|
|
20241226,151900,572062500,58800,58700,58800,58700,36
|
|
20241226,151800,569946100,58700,58700,58900,58700,116
|
|
20241226,151700,563136500,58900,58700,58900,58700,16
|
|
20241226,151600,562196500,58900,58700,58900,58700,18
|
|
20241226,151500,561139100,58900,58800,58900,58700,7
|
|
20241226,151400,560727200,58800,58700,58800,58700,16
|
|
20241226,151300,559787800,58700,58700,58700,58700,9
|
|
20241226,151200,559259500,58900,58900,58900,58900,0
|
|
20241226,151100,559259500,58900,58900,58900,58800,9
|
|
20241226,151000,558729700,58700,58700,58700,58700,15
|
|
20241226,150900,557849200,58900,58900,58900,58900,1
|
|
20241226,150800,557790300,58700,58800,58800,58700,30
|
|
20241226,150700,556028900,58800,58800,58800,58800,12
|
|
20241226,150600,555323300,58800,58800,58800,58800,0
|
|
20241226,150500,555323300,58800,58800,58800,58800,50
|
|
20241226,150400,552383300,58700,58700,58700,58700,0
|
|
20241226,150300,552383300,58700,58700,58700,58700,14
|
|
20241226,150200,551561500,58800,58800,58800,58800,0
|
|
20241226,150100,551561500,58800,58800,58800,58800,0
|
|
20241226,150000,551561500,58800,58800,58800,58800,26
|
|
20241226,145900,550032700,58800,58800,58800,58800,0
|
|
20241226,145800,550032700,58800,58800,58800,58800,5
|
|
20241226,145700,549738700,58800,58800,58800,58800,9
|
|
20241226,145600,549209500,58800,58800,58800,58800,0
|
|
20241226,145500,549209500,58800,58800,58800,58800,0
|
|
20241226,145400,549209500,58800,58800,58800,58800,12
|
|
20241226,145300,548503900,58900,58900,58900,58900,2
|
|
20241226,145200,548386100,58900,58900,58900,58900,6
|
|
20241226,145100,548032700,59000,59000,59000,59000,0
|
|
20241226,145000,548032700,59000,59000,59000,59000,0
|
|
20241226,144900,548032700,59000,59000,59000,59000,2
|
|
20241226,144800,547914700,59000,59000,59000,59000,0
|
|
20241226,144700,547914700,59000,59000,59000,59000,43
|
|
20241226,144600,545377700,58800,58800,58800,58800,0
|
|
20241226,144500,545377700,58800,58800,58800,58800,5
|
|
20241226,144400,545083700,58800,58800,58800,58800,38
|
|
20241226,144300,542849300,58800,58800,58800,58800,0
|
|
20241226,144200,542849300,58800,58800,58800,58800,0
|
|
20241226,144100,542849300,58800,59000,59000,58800,15
|
|
20241226,144000,541966500,59000,59600,59600,59000,253
|
|
20241226,143900,526940000,59500,59100,59500,59100,69
|
|
20241226,143800,522849200,59100,59000,59100,59000,722
|
|
20241226,143700,480186200,58600,58600,58600,58600,3
|
|
20241226,143600,480010400,58800,58800,58800,58800,0
|
|
20241226,143500,480010400,58800,58800,58800,58800,31
|
|
20241226,143400,478187600,58800,58800,58800,58800,0
|
|
20241226,143300,478187600,58800,58800,58800,58800,2
|
|
20241226,143200,478070000,58800,58700,58800,58700,57
|
|
20241226,143100,474721900,58700,58700,58700,58700,0
|
|
20241226,143000,474721900,58700,58700,58700,58700,2
|
|
20241226,142900,474604500,58700,58700,58700,58700,0
|
|
20241226,142800,474604500,58700,58700,58700,58700,30
|
|
20241226,142700,472843500,58600,58600,58600,58600,50
|
|
20241226,142600,469913500,58600,58600,58600,58600,0
|
|
20241226,142500,469913500,58600,58600,58600,58600,0
|
|
20241226,142400,469913500,58600,58600,58600,58600,0
|
|
20241226,142300,469913500,58600,58600,58600,58600,0
|
|
20241226,142200,469913500,58600,58600,58600,58600,2
|
|
20241226,142100,469796300,58700,58700,58700,58700,23
|
|
20241226,142000,468446200,58700,58700,58700,58700,0
|
|
20241226,141900,468446200,58700,58700,58700,58700,0
|
|
20241226,141800,468446200,58700,58700,58700,58700,35
|
|
20241226,141700,466391700,58700,58700,58700,58700,0
|
|
20241226,141600,466391700,58700,58700,58700,58700,0
|
|
20241226,141500,466391700,58700,58700,58700,58700,0
|
|
20241226,141400,466391700,58700,58700,58700,58700,24
|
|
20241226,141300,464982900,58700,58700,58700,58700,0
|
|
20241226,141200,464982900,58700,58700,58700,58700,0
|
|
20241226,141100,464982900,58700,58600,58700,58600,83
|
|
20241226,141000,460117200,58600,58600,58600,58600,19
|
|
20241226,140900,459003800,58500,58500,58500,58500,0
|
|
20241226,140800,459003800,58500,58500,58500,58500,0
|
|
20241226,140700,459003800,58500,58500,58500,58500,14
|
|
20241226,140600,458184800,58400,58400,58400,58400,0
|
|
20241226,140500,458184800,58400,58400,58400,58400,0
|
|
20241226,140400,458184800,58400,58400,58400,58400,0
|
|
20241226,140300,458184800,58400,58400,58400,58400,0
|
|
20241226,140200,458184800,58400,58400,58400,58400,0
|
|
20241226,140100,458184800,58400,58400,58400,58400,0
|
|
20241226,140000,458184800,58400,58400,58400,58400,0
|
|
20241226,135900,458184800,58400,58300,58400,58300,253
|
|
20241226,135800,443410800,58300,58300,58300,58300,0
|
|
20241226,135700,443410800,58300,58300,58300,58300,0
|
|
20241226,135600,443410800,58300,58300,58300,58300,0
|
|
20241226,135500,443410800,58300,58400,58400,58300,276
|
|
20241226,135400,427293900,58500,58500,58500,58500,0
|
|
20241226,135300,427293900,58500,58600,58600,58500,90
|
|
20241226,135200,422026300,58600,58600,58600,58600,2
|
|
20241226,135100,421909100,58600,58600,58600,58600,0
|
|
20241226,135000,421909100,58600,58600,58600,58600,11
|
|
20241226,134900,421264500,58600,58600,58600,58600,19
|
|
20241226,134800,420151100,58600,58600,58600,58600,2
|
|
20241226,134700,420033900,58600,58500,58600,58500,30
|
|
20241226,134600,418276100,58500,58500,58500,58500,0
|
|
20241226,134500,418276100,58500,58500,58500,58500,0
|
|
20241226,134400,418276100,58500,58500,58500,58500,26
|
|
20241226,134300,416755100,58500,58500,58500,58500,25
|
|
20241226,134200,415292600,58500,58500,58500,58500,0
|
|
20241226,134100,415292600,58500,58500,58500,58500,0
|
|
20241226,134000,415292600,58500,58500,58500,58500,0
|
|
20241226,133900,415292600,58500,58500,58500,58500,101
|
|
20241226,133800,409384100,58500,58500,58500,58500,110
|
|
20241226,133700,402949100,58500,58500,58500,58500,0
|
|
20241226,133600,402949100,58500,58700,58700,58500,100
|
|
20241226,133500,397089200,58900,58900,58900,58900,45
|
|
20241226,133400,394438700,58900,58900,58900,58900,1
|
|
20241226,133300,394379800,58700,58700,58700,58700,0
|
|
20241226,133200,394379800,58700,58800,58800,58700,38
|
|
20241226,133100,392147500,58800,58800,58800,58800,0
|
|
20241226,133000,392147500,58800,58800,58800,58800,0
|
|
20241226,132900,392147500,58800,58800,58800,58800,1
|
|
20241226,132800,392088700,58800,58800,58800,58800,39
|
|
20241226,132700,389795500,58800,58800,58800,58800,0
|
|
20241226,132600,389795500,58800,58800,58800,58800,2
|
|
20241226,132500,389677900,58700,58700,58700,58700,1
|
|
20241226,132400,389619200,58700,58700,58700,58700,1
|
|
20241226,132300,389560500,58700,58700,58700,58700,11
|
|
20241226,132200,388914800,58700,58700,58700,58700,0
|
|
20241226,132100,388914800,58700,58700,58700,58700,9
|
|
20241226,132000,388386500,58600,58600,58600,58600,0
|
|
20241226,131900,388386500,58600,58800,58800,58600,100
|
|
20241226,131800,382515000,58900,58900,58900,58900,30
|
|
20241226,131700,380748000,58900,58900,58900,58900,13
|
|
20241226,131600,379982300,58900,58900,58900,58900,0
|
|
20241226,131500,379982300,58900,58900,58900,58900,8
|
|
20241226,131400,379511100,58900,58900,58900,58900,35
|
|
20241226,131300,377449600,58900,58900,58900,58900,0
|
|
20241226,131200,377449600,58900,58900,58900,58900,0
|
|
20241226,131100,377449600,58900,58900,58900,58900,26
|
|
20241226,131000,375918200,58900,58900,58900,58900,2
|
|
20241226,130900,375800400,58900,58900,58900,58900,0
|
|
20241226,130800,375800400,58900,58900,58900,58900,24
|
|
20241226,130700,374386800,59000,59000,59000,59000,30
|
|
20241226,130600,372616800,59000,59000,59000,59000,2
|
|
20241226,130500,372498800,59000,59000,59000,59000,0
|
|
20241226,130400,372498800,59000,59000,59000,59000,45
|
|
20241226,130300,369843800,59000,59000,59000,59000,0
|
|
20241226,130200,369843800,59000,59000,59000,59000,7
|
|
20241226,130100,369430800,59000,59000,59000,59000,45
|
|
20241226,130000,366775800,58800,58800,58800,58800,72
|
|
20241226,125900,362542200,58800,58900,58900,58800,11
|
|
20241226,125800,361895100,58900,58900,58900,58900,0
|
|
20241226,125700,361895100,58900,58900,58900,58900,0
|
|
20241226,125600,361895100,58900,58900,58900,58900,12
|
|
20241226,125500,361188300,58800,58800,58800,58800,1
|
|
20241226,125400,361129500,58800,58800,58800,58800,0
|
|
20241226,125300,361129500,58800,58800,58800,58800,1
|
|
20241226,125200,361070700,58800,58800,58800,58800,14
|
|
20241226,125100,360247500,58800,58800,58800,58800,0
|
|
20241226,125000,360247500,58800,58800,58800,58800,1
|
|
20241226,124900,360188700,58900,58900,58900,58900,10
|
|
20241226,124800,359599700,58800,58800,58800,58800,0
|
|
20241226,124700,359599700,58800,58800,58800,58800,1
|
|
20241226,124600,359540900,58800,58900,58900,58800,32
|
|
20241226,124500,357656200,58900,58900,58900,58900,0
|
|
20241226,124400,357656200,58900,58900,58900,58900,51
|
|
20241226,124300,354652300,58900,58900,58900,58900,3
|
|
20241226,124200,354475600,58900,58900,58900,58900,0
|
|
20241226,124100,354475600,58900,58900,58900,58900,1
|
|
20241226,124000,354416700,58900,58900,58900,58900,1
|
|
20241226,123900,354357800,58900,58900,58900,58900,11
|
|
20241226,123800,353709900,58900,58900,58900,58900,1
|
|
20241226,123700,353651000,58900,58900,58900,58900,23
|
|
20241226,123600,352296300,58900,58900,58900,58900,0
|
|
20241226,123500,352296300,58900,59000,59000,58900,48
|
|
20241226,123400,349464400,59000,59000,59000,59000,52
|
|
20241226,123300,346396400,59000,59000,59000,59000,0
|
|
20241226,123200,346396400,59000,59000,59000,59000,1
|
|
20241226,123100,346337400,59000,59000,59000,59000,1
|
|
20241226,123000,346278400,59000,59000,59000,59000,6
|
|
20241226,122900,345924400,59100,58700,59100,58700,254
|
|
20241226,122800,330951900,58600,58600,58600,58600,3
|
|
20241226,122700,330776100,58600,58600,58600,58600,5
|
|
20241226,122600,330483100,58700,58600,58700,58600,17
|
|
20241226,122500,329486700,58500,58600,58600,58500,138
|
|
20241226,122400,321404800,58600,58700,58700,58600,134
|
|
20241226,122300,313549000,58700,58800,58900,58700,39
|
|
20241226,122200,311257000,58900,59300,59300,58800,628
|
|
20241226,122100,274213100,59300,59400,59400,59300,108
|
|
20241226,122000,267798000,59400,59400,59400,59400,1
|
|
20241226,121900,267738600,59400,59400,59400,59400,9
|
|
20241226,121800,267204000,59400,59400,59400,59400,0
|
|
20241226,121700,267204000,59400,59500,59600,59400,11
|
|
20241226,121600,266550300,59600,59400,59600,59400,3
|
|
20241226,121500,266371800,59600,59500,59600,59500,2
|
|
20241226,121400,266252700,59400,59500,59600,59400,37
|
|
20241226,121300,264047900,59500,59500,59500,59500,2
|
|
20241226,121200,263928900,59600,59600,59600,59600,1
|
|
20241226,121100,263869300,59600,59600,59600,59500,45
|
|
20241226,121000,261187400,59600,59600,59600,59600,1
|
|
20241226,120900,261127800,59400,59400,59400,59400,0
|
|
20241226,120800,261127800,59400,59400,59400,59400,1
|
|
20241226,120700,261068400,59600,59400,59600,59400,36
|
|
20241226,120600,258923000,59600,59600,59600,59600,1
|
|
20241226,120500,258863400,59400,59400,59400,59400,1
|
|
20241226,120400,258804000,59600,59600,59600,59600,0
|
|
20241226,120300,258804000,59600,59500,59600,59500,64
|
|
20241226,120200,254993000,59400,59500,59500,59400,2
|
|
20241226,120100,254874100,59400,59400,59400,59400,1
|
|
20241226,120000,254814700,59300,59300,59300,59300,0
|
|
20241226,115900,254814700,59300,59300,59300,59300,1
|
|
20241226,115800,254755400,59300,59300,59300,59300,0
|
|
20241226,115700,254755400,59300,59300,59300,59300,0
|
|
20241226,115600,254755400,59300,59300,59300,59300,1
|
|
20241226,115500,254696100,59300,59300,59300,59300,1
|
|
20241226,115400,254636800,59300,59300,59300,59300,0
|
|
20241226,115300,254636800,59300,59300,59300,59300,1
|
|
20241226,115200,254577500,59300,59300,59300,59300,1
|
|
20241226,115100,254518200,59300,59300,59300,59300,0
|
|
20241226,115000,254518200,59300,59300,59300,59300,0
|
|
20241226,114900,254518200,59300,59300,59300,59300,1
|
|
20241226,114800,254458900,59300,59300,59300,59300,2
|
|
20241226,114700,254340300,59300,59300,59300,59300,1
|
|
20241226,114600,254281000,59300,59300,59300,59300,3
|
|
20241226,114500,254103100,59500,59600,59600,59500,152
|
|
20241226,114400,245045400,59700,59700,59700,59700,27
|
|
20241226,114300,243433500,59700,59700,59700,59700,1
|
|
20241226,114200,243373800,59600,59600,59600,59600,0
|
|
20241226,114100,243373800,59600,59600,59600,59600,1
|
|
20241226,114000,243314200,59800,59600,59800,59600,2
|
|
20241226,113900,243194800,59800,59800,59800,59800,1
|
|
20241226,113800,243135000,59600,59800,59800,59600,3
|
|
20241226,113700,242955800,59800,59800,59800,59800,0
|
|
20241226,113600,242955800,59800,59800,59800,59800,0
|
|
20241226,113500,242955800,59800,59800,59800,59600,4
|
|
20241226,113400,242716800,59800,59800,59800,59800,3
|
|
20241226,113300,242537400,59600,59800,59800,59600,2
|
|
20241226,113200,242418000,59700,59800,59900,59700,201
|
|
20241226,113100,230400400,59800,59800,59800,59800,2
|
|
20241226,113000,230280800,59800,59800,59800,59800,0
|
|
20241226,112900,230280800,59800,59700,59800,59700,2
|
|
20241226,112800,230161300,59800,59800,59800,59800,1
|
|
20241226,112700,230101500,59600,59600,59600,59600,1
|
|
20241226,112600,230041900,59600,59600,59600,59600,1
|
|
20241226,112500,229982300,59700,59700,59700,59700,55
|
|
20241226,112400,226698800,59600,59600,59600,59600,0
|
|
20241226,112300,226698800,59600,59600,59600,59600,1
|
|
20241226,112200,226639200,59700,59700,59700,59700,5
|
|
20241226,112100,226340700,59600,59600,59600,59600,3
|
|
20241226,112000,226161900,59600,59600,59600,59600,2
|
|
20241226,111900,226042700,59600,59600,59600,59600,22
|
|
20241226,111800,224731500,59600,59700,59700,59600,5
|
|
20241226,111700,224433100,59600,59600,59600,59600,102
|
|
20241226,111600,218353900,59500,59500,59500,59500,2
|
|
20241226,111500,218234900,59400,59400,59400,59400,1
|
|
20241226,111400,218175500,59400,59400,59400,59400,1
|
|
20241226,111300,218116100,59500,59500,59500,59500,0
|
|
20241226,111200,218116100,59500,59500,59500,59500,2
|
|
20241226,111100,217997100,59500,59500,59500,59500,0
|
|
20241226,111000,217997100,59500,59300,59500,59300,156
|
|
20241226,110900,208730000,59200,59300,59300,59200,10
|
|
20241226,110800,208137100,59300,59300,59300,59300,1
|
|
20241226,110700,208077800,59400,59300,59400,59300,26
|
|
20241226,110600,206535700,59200,59200,59200,59200,1
|
|
20241226,110500,206476500,59200,59200,59200,59200,0
|
|
20241226,110400,206476500,59200,59200,59200,59200,0
|
|
20241226,110300,206476500,59200,59300,59300,59200,38
|
|
20241226,110200,204223200,59300,59300,59300,59300,1
|
|
20241226,110100,204163900,59300,59300,59300,59300,0
|
|
20241226,110000,204163900,59300,59300,59300,59300,10
|
|
20241226,105900,203570900,59200,59200,59200,59200,35
|
|
20241226,105800,201498900,59300,59300,59300,59300,66
|
|
20241226,105700,197585100,59400,59400,59400,59400,2
|
|
20241226,105600,197466300,59400,59300,59400,59300,44
|
|
20241226,105500,194852800,59300,59400,59400,59300,22
|
|
20241226,105400,193546500,59400,59400,59400,59400,1
|
|
20241226,105300,193487100,59400,59300,59400,59300,31
|
|
20241226,105200,191645800,59400,59400,59400,59400,0
|
|
20241226,105100,191645800,59400,59400,59400,59400,1
|
|
20241226,105000,191586400,59300,59300,59300,59300,6
|
|
20241226,104900,191230600,59200,59200,59200,59200,0
|
|
20241226,104800,191230600,59200,59200,59200,59200,1
|
|
20241226,104700,191171400,59200,59200,59200,59200,1
|
|
20241226,104600,191112200,59200,59200,59200,59200,0
|
|
20241226,104500,191112200,59200,59200,59200,59200,0
|
|
20241226,104400,191112200,59200,59200,59200,59200,1
|
|
20241226,104300,191053000,59200,59200,59200,59200,0
|
|
20241226,104200,191053000,59200,59200,59200,59200,1
|
|
20241226,104100,190993800,59200,59200,59200,59200,1
|
|
20241226,104000,190934600,59300,59300,59300,59300,1
|
|
20241226,103900,190875300,59300,59300,59300,59300,1
|
|
20241226,103800,190816000,59200,59200,59200,59200,0
|
|
20241226,103700,190816000,59200,59200,59200,59200,0
|
|
20241226,103600,190816000,59200,59200,59200,59200,1
|
|
20241226,103500,190756800,59200,59200,59200,59200,1
|
|
20241226,103400,190697600,59200,59200,59200,59200,0
|
|
20241226,103300,190697600,59200,59200,59200,59100,48
|
|
20241226,103200,187856100,59200,59300,59300,59200,47
|
|
20241226,103100,185070300,59300,59500,59500,59300,336
|
|
20241226,103000,165084100,59500,59500,59500,59500,1
|
|
20241226,102900,165024600,59500,59500,59500,59500,1
|
|
20241226,102800,164965100,59500,59500,59500,59500,4
|
|
20241226,102700,164727100,59500,59700,59700,59500,3
|
|
20241226,102600,164548200,59700,59700,59700,59700,2
|
|
20241226,102500,164428800,59500,59500,59500,59500,20
|
|
20241226,102400,163238800,59500,59500,59500,59500,1
|
|
20241226,102300,163179300,59600,59700,59700,59500,161
|
|
20241226,102200,153575000,59700,59700,59700,59700,0
|
|
20241226,102100,153575000,59700,59800,59800,59700,16
|
|
20241226,102000,152618300,59700,59700,59700,59700,1
|
|
20241226,101900,152558600,59900,59900,59900,59800,7
|
|
20241226,101800,152139400,59800,59800,59800,59800,0
|
|
20241226,101700,152139400,59800,59800,59800,59800,34
|
|
20241226,101600,150106200,59700,59700,59700,59700,1
|
|
20241226,101500,150046500,59700,59700,59700,59700,1
|
|
20241226,101400,149986800,59800,59800,59800,59800,32
|
|
20241226,101300,148073200,59700,59700,59700,59700,1
|
|
20241226,101200,148013500,59700,59700,59700,59700,1
|
|
20241226,101100,147953800,59700,59700,59700,59700,5
|
|
20241226,101000,147655300,59700,59700,59800,59700,88
|
|
20241226,100900,142397500,59700,59700,59700,59700,1
|
|
20241226,100800,142337800,59700,59700,59700,59700,0
|
|
20241226,100700,142337800,59700,59700,59700,59700,1
|
|
20241226,100600,142278100,59600,59600,59600,59600,1
|
|
20241226,100500,142218500,59700,59700,59700,59700,0
|
|
20241226,100400,142218500,59700,59700,59700,59700,31
|
|
20241226,100300,140367800,59700,59600,59700,59600,4
|
|
20241226,100200,140129200,59600,59600,59600,59600,2
|
|
20241226,100100,140010000,59600,59600,59600,59600,1
|
|
20241226,100000,139950400,59600,59700,59700,59600,124
|
|
20241226,095900,132550900,59600,59600,59600,59600,17
|
|
20241226,095800,131537700,59500,59500,59500,59500,0
|
|
20241226,095700,131537700,59500,59500,59500,59500,38
|
|
20241226,095600,129276700,59500,59500,59500,59500,0
|
|
20241226,095500,129276700,59500,59500,59500,59500,1
|
|
20241226,095400,129217200,59700,59500,59700,59500,2
|
|
20241226,095300,129098000,59600,59600,59700,59600,130
|
|
20241226,095200,121341400,59600,59600,59600,59600,27
|
|
20241226,095100,119732200,59500,59500,59500,59500,2
|
|
20241226,095000,119613200,59500,59500,59500,59500,0
|
|
20241226,094900,119613200,59500,59400,59500,59400,51
|
|
20241226,094800,116579500,59400,59300,59400,59300,6
|
|
20241226,094700,116223200,59300,59300,59300,59300,0
|
|
20241226,094600,116223200,59300,59300,59400,59300,27
|
|
20241226,094500,114619700,59200,59200,59200,59200,5
|
|
20241226,094400,114323700,59200,59200,59200,59200,0
|
|
20241226,094300,114323700,59200,59200,59200,59200,1
|
|
20241226,094200,114264500,59300,59000,59300,59000,24
|
|
20241226,094100,112841600,59000,59000,59000,59000,0
|
|
20241226,094000,112841600,59000,59000,59000,59000,1
|
|
20241226,093900,112782600,59100,58900,59100,58900,145
|
|
20241226,093800,104213700,58900,58900,58900,58900,0
|
|
20241226,093700,104213700,58900,58900,59000,58900,163
|
|
20241226,093600,94612900,59000,58800,59000,58800,2
|
|
20241226,093500,94495100,58900,59000,59100,58900,539
|
|
20241226,093400,62669900,58800,58800,58800,58800,1
|
|
20241226,093300,62611100,59000,58900,59000,58900,5
|
|
20241226,093200,62316300,58800,58800,58800,58800,0
|
|
20241226,093100,62316300,58800,58800,58800,58800,2
|
|
20241226,093000,62198700,58900,59000,59000,58900,34
|
|
20241226,092900,60195900,59000,59000,59000,59000,1
|
|
20241226,092800,60136900,58900,58900,58900,58900,1
|
|
20241226,092700,60078000,58900,58900,58900,58900,1
|
|
20241226,092600,60019100,58800,58800,58800,58800,0
|
|
20241226,092500,60019100,58800,58800,58800,58800,0
|
|
20241226,092400,60019100,58800,58800,58800,58800,1
|
|
20241226,092300,59960300,58700,58800,58800,58700,11
|
|
20241226,092200,59314100,58700,58700,58800,58700,16
|
|
20241226,092100,58373900,58700,58600,58700,58600,9
|
|
20241226,092000,57845700,58800,58800,58800,58800,0
|
|
20241226,091900,57845700,58800,58700,58800,58700,4
|
|
20241226,091800,57610800,58700,58800,58800,58700,49
|
|
20241226,091700,54734000,58800,58800,58800,58800,100
|
|
20241226,091600,48854000,58800,58800,58800,58800,1
|
|
20241226,091500,48795200,58900,58900,58900,58900,54
|
|
20241226,091400,45614600,58900,58900,58900,58900,0
|
|
20241226,091300,45614600,58900,58900,58900,58900,0
|
|
20241226,091200,45614600,58900,58900,58900,58900,1
|
|
20241226,091100,45555700,58900,58900,58900,58900,1
|
|
20241226,091000,45496800,58900,58900,58900,58800,400
|
|
20241226,090900,21954500,58900,59000,59000,58900,104
|
|
20241226,090800,15820500,59100,59300,59300,59100,92
|
|
20241226,090700,10368400,59300,59300,59300,59300,1
|
|
20241226,090600,10309100,59300,59300,59300,59300,18
|
|
20241226,090500,9241700,59300,59200,59300,59200,55
|
|
20241226,090400,5981300,59300,58900,59300,58900,4
|
|
20241226,090300,5744900,58800,58800,58800,58800,1
|
|
20241226,090200,5686100,58700,58800,58800,58700,11
|
|
20241226,090100,5040200,58600,59200,59200,58600,5
|
|
20241226,090000,4746600,58600,58600,58600,58600,81
|