584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,184100,455338600,58500,58500,58500,58500,36
|
|
20241227,184000,455338600,58500,58500,58500,58500,0
|
|
20241227,183900,455338600,58500,58500,58500,58500,0
|
|
20241227,183800,455338600,58500,58500,58500,58500,0
|
|
20241227,183700,455338600,58500,58500,58500,58500,0
|
|
20241227,183600,455338600,58500,58500,58500,58500,0
|
|
20241227,183500,455338600,58500,58500,58500,58500,0
|
|
20241227,183400,455338600,58500,58500,58500,58500,0
|
|
20241227,183300,455338600,58500,58500,58500,58500,0
|
|
20241227,183200,455338600,58500,58500,58500,58500,0
|
|
20241227,183100,455338600,58500,58500,58500,58500,0
|
|
20241227,183000,455338600,58500,58500,58500,58500,0
|
|
20241227,182900,455338600,58500,58500,58500,58500,0
|
|
20241227,182800,455338600,58500,58500,58500,58500,0
|
|
20241227,182700,455338600,58500,58500,58500,58500,0
|
|
20241227,182600,455338600,58500,58500,58500,58500,0
|
|
20241227,182500,455338600,58500,58500,58500,58500,0
|
|
20241227,182400,455338600,58500,58500,58500,58500,0
|
|
20241227,182300,455338600,58500,58500,58500,58500,0
|
|
20241227,182200,455338600,58500,58500,58500,58500,0
|
|
20241227,182100,455338600,58500,58500,58500,58500,0
|
|
20241227,182000,455338600,58500,58500,58500,58500,0
|
|
20241227,181900,455338600,58500,58500,58500,58500,0
|
|
20241227,181800,455338600,58500,58500,58500,58500,0
|
|
20241227,181700,455338600,58500,58500,58500,58500,0
|
|
20241227,181600,455338600,58500,58500,58500,58500,0
|
|
20241227,181500,455338600,58500,58500,58500,58500,0
|
|
20241227,181400,455338600,58500,58500,58500,58500,0
|
|
20241227,181300,455338600,58500,58500,58500,58500,0
|
|
20241227,181200,455338600,58500,58500,58500,58500,0
|
|
20241227,181100,455338600,58500,58500,58500,58500,36
|
|
20241227,181000,455338600,58500,58500,58500,58500,0
|
|
20241227,180900,455338600,58500,58500,58500,58500,0
|
|
20241227,180800,455338600,58500,58500,58500,58500,0
|
|
20241227,180700,455338600,58500,58500,58500,58500,0
|
|
20241227,180600,455338600,58500,58500,58500,58500,0
|
|
20241227,180500,455338600,58500,58500,58500,58500,0
|
|
20241227,180400,455338600,58500,58500,58500,58500,0
|
|
20241227,180300,455338600,58500,58500,58500,58500,0
|
|
20241227,180200,455338600,58500,58500,58500,58500,0
|
|
20241227,180100,455338600,58500,58500,58500,58500,0
|
|
20241227,180000,455338600,58500,58500,58500,58500,0
|
|
20241227,175900,455338600,58500,58500,58500,58500,0
|
|
20241227,175800,455338600,58500,58500,58500,58500,0
|
|
20241227,175700,455338600,58500,58500,58500,58500,0
|
|
20241227,175600,455338600,58500,58500,58500,58500,0
|
|
20241227,175500,455338600,58500,58500,58500,58500,0
|
|
20241227,175400,455338600,58500,58500,58500,58500,0
|
|
20241227,175300,455338600,58500,58500,58500,58500,0
|
|
20241227,175200,455338600,58500,58500,58500,58500,0
|
|
20241227,175100,455338600,58500,58500,58500,58500,0
|
|
20241227,175000,455338600,58500,58500,58500,58500,0
|
|
20241227,174900,455338600,58500,58500,58500,58500,0
|
|
20241227,174800,455338600,58500,58500,58500,58500,0
|
|
20241227,174700,455338600,58500,58500,58500,58500,0
|
|
20241227,174600,455338600,58500,58500,58500,58500,0
|
|
20241227,174500,455338600,58500,58500,58500,58500,0
|
|
20241227,174400,455338600,58500,58500,58500,58500,0
|
|
20241227,174300,455338600,58500,58500,58500,58500,0
|
|
20241227,174200,455338600,58500,58500,58500,58500,0
|
|
20241227,174100,455338600,58500,58500,58500,58500,36
|
|
20241227,174000,455338600,58500,58500,58500,58500,0
|
|
20241227,173900,455338600,58500,58500,58500,58500,0
|
|
20241227,173800,455338600,58500,58500,58500,58500,0
|
|
20241227,173700,455338600,58500,58500,58500,58500,0
|
|
20241227,173600,455338600,58500,58500,58500,58500,0
|
|
20241227,173500,455338600,58500,58500,58500,58500,0
|
|
20241227,173400,455338600,58500,58500,58500,58500,0
|
|
20241227,173300,455338600,58500,58500,58500,58500,0
|
|
20241227,173200,455338600,58500,58500,58500,58500,0
|
|
20241227,173100,455338600,58500,58500,58500,58500,0
|
|
20241227,173000,455338600,58500,58500,58500,58500,0
|
|
20241227,172900,455338600,58500,58500,58500,58500,0
|
|
20241227,172800,455338600,58500,58500,58500,58500,0
|
|
20241227,172700,455338600,58500,58500,58500,58500,0
|
|
20241227,172600,455338600,58500,58500,58500,58500,0
|
|
20241227,172500,455338600,58500,58500,58500,58500,0
|
|
20241227,172400,455338600,58500,58500,58500,58500,0
|
|
20241227,172300,455338600,58500,58500,58500,58500,0
|
|
20241227,172200,455338600,58500,58500,58500,58500,0
|
|
20241227,172100,455338600,58500,58500,58500,58500,0
|
|
20241227,172000,455338600,58500,58500,58500,58500,0
|
|
20241227,171900,455338600,58500,58500,58500,58500,0
|
|
20241227,171800,455338600,58500,58500,58500,58500,0
|
|
20241227,171700,455338600,58500,58500,58500,58500,0
|
|
20241227,171600,455338600,58500,58500,58500,58500,0
|
|
20241227,171500,455338600,58500,58500,58500,58500,0
|
|
20241227,171400,455338600,58500,58500,58500,58500,0
|
|
20241227,171300,455338600,58500,58500,58500,58500,0
|
|
20241227,171200,455338600,58500,58500,58500,58500,0
|
|
20241227,171100,455338600,58500,58500,58500,58500,36
|
|
20241227,171000,455338600,58500,58500,58500,58500,0
|
|
20241227,170900,455338600,58500,58500,58500,58500,0
|
|
20241227,170800,455338600,58500,58500,58500,58500,0
|
|
20241227,170700,455338600,58500,58500,58500,58500,0
|
|
20241227,170600,455338600,58500,58500,58500,58500,0
|
|
20241227,170500,455338600,58500,58500,58500,58500,0
|
|
20241227,170400,455338600,58500,58500,58500,58500,0
|
|
20241227,170300,455338600,58500,58500,58500,58500,0
|
|
20241227,170200,455338600,58500,58500,58500,58500,0
|
|
20241227,170100,455338600,58500,58500,58500,58500,0
|
|
20241227,170000,455338600,58500,58500,58500,58500,0
|
|
20241227,165900,455338600,58500,58500,58500,58500,0
|
|
20241227,165800,455338600,58500,58500,58500,58500,0
|
|
20241227,165700,455338600,58500,58500,58500,58500,0
|
|
20241227,165600,455338600,58500,58500,58500,58500,0
|
|
20241227,165500,455338600,58500,58500,58500,58500,0
|
|
20241227,165400,455338600,58500,58500,58500,58500,0
|
|
20241227,165300,455338600,58500,58500,58500,58500,0
|
|
20241227,165200,455338600,58500,58500,58500,58500,0
|
|
20241227,165100,455338600,58500,58500,58500,58500,0
|
|
20241227,165000,455338600,58500,58500,58500,58500,0
|
|
20241227,164900,455338600,58500,58500,58500,58500,0
|
|
20241227,164800,455338600,58500,58500,58500,58500,0
|
|
20241227,164700,455338600,58500,58500,58500,58500,0
|
|
20241227,164600,455338600,58500,58500,58500,58500,0
|
|
20241227,164500,455338600,58500,58500,58500,58500,0
|
|
20241227,164400,455338600,58500,58500,58500,58500,0
|
|
20241227,164300,455338600,58500,58500,58500,58500,0
|
|
20241227,164200,455338600,58500,58500,58500,58500,0
|
|
20241227,164100,455338600,58500,58500,58500,58500,36
|
|
20241227,164000,455338600,58500,58500,58500,58500,0
|
|
20241227,163900,455338600,58500,58500,58500,58500,0
|
|
20241227,163800,455338600,58500,58500,58500,58500,0
|
|
20241227,163700,455338600,58500,58500,58500,58500,0
|
|
20241227,163600,455338600,58500,58500,58500,58500,0
|
|
20241227,163500,455338600,58500,58500,58500,58500,0
|
|
20241227,163400,455338600,58500,58500,58500,58500,0
|
|
20241227,163300,455338600,58500,58500,58500,58500,0
|
|
20241227,163200,455338600,58500,58500,58500,58500,0
|
|
20241227,163100,455338600,58500,58500,58500,58500,0
|
|
20241227,163000,455338600,58500,58500,58500,58500,0
|
|
20241227,162900,455338600,58500,58500,58500,58500,0
|
|
20241227,162800,455338600,58500,58500,58500,58500,0
|
|
20241227,162700,455338600,58500,58500,58500,58500,0
|
|
20241227,162600,455338600,58500,58500,58500,58500,0
|
|
20241227,162500,455338600,58500,58500,58500,58500,0
|
|
20241227,162400,455338600,58500,58500,58500,58500,0
|
|
20241227,162300,455338600,58500,58500,58500,58500,0
|
|
20241227,162200,455338600,58500,58500,58500,58500,0
|
|
20241227,162100,455338600,58500,58500,58500,58500,0
|
|
20241227,162000,455338600,58500,58500,58500,58500,0
|
|
20241227,161900,455338600,58500,58500,58500,58500,0
|
|
20241227,161800,455338600,58500,58500,58500,58500,0
|
|
20241227,161700,455338600,58500,58500,58500,58500,0
|
|
20241227,161600,455338600,58500,58500,58500,58500,0
|
|
20241227,161500,455338600,58500,58500,58500,58500,0
|
|
20241227,161400,455338600,58500,58500,58500,58500,0
|
|
20241227,161300,455338600,58500,58500,58500,58500,0
|
|
20241227,161200,455338600,58500,58500,58500,58500,0
|
|
20241227,161100,455338600,58500,58500,58500,58500,36
|
|
20241227,161000,455338600,58500,58500,58500,58500,0
|
|
20241227,160900,455338600,58500,58500,58500,58500,0
|
|
20241227,160800,455338600,58500,58500,58500,58500,0
|
|
20241227,160700,455338600,58500,58500,58500,58500,0
|
|
20241227,160600,455338600,58500,58500,58500,58500,0
|
|
20241227,160500,455338600,58500,58500,58500,58500,0
|
|
20241227,160400,455338600,58500,58500,58500,58500,0
|
|
20241227,160300,455338600,58500,58500,58500,58500,0
|
|
20241227,160200,455338600,58500,58500,58500,58500,0
|
|
20241227,160100,455338600,58500,58500,58500,58500,0
|
|
20241227,160000,455338600,58500,58500,58500,58500,0
|
|
20241227,155900,455338600,58500,58500,58500,58500,0
|
|
20241227,155800,455338600,58500,58500,58500,58500,0
|
|
20241227,155700,455338600,58500,58500,58500,58500,0
|
|
20241227,155600,455338600,58500,58500,58500,58500,0
|
|
20241227,155500,455338600,58500,58500,58500,58500,0
|
|
20241227,155400,455338600,58500,58500,58500,58500,0
|
|
20241227,155300,455338600,58500,58500,58500,58500,0
|
|
20241227,155200,455338600,58500,58500,58500,58500,0
|
|
20241227,155100,455338600,58500,58500,58500,58500,0
|
|
20241227,155000,455338600,58500,58500,58500,58500,0
|
|
20241227,154900,455338600,58500,58500,58500,58500,0
|
|
20241227,154800,455338600,58500,58500,58500,58500,0
|
|
20241227,154700,455338600,58500,58500,58500,58500,0
|
|
20241227,154600,455338600,58500,58500,58500,58500,0
|
|
20241227,154500,455338600,58500,58500,58500,58500,0
|
|
20241227,154400,455338600,58500,58500,58500,58500,0
|
|
20241227,154300,455338600,58500,58500,58500,58500,0
|
|
20241227,154200,455338600,58500,58500,58500,58500,0
|
|
20241227,154100,455338600,58500,58500,58500,58500,36
|
|
20241227,154000,455338600,58500,58500,58500,58500,0
|
|
20241227,153900,455338600,58500,58500,58500,58500,0
|
|
20241227,153800,455338600,58500,58500,58500,58500,0
|
|
20241227,153700,455338600,58500,58500,58500,58500,0
|
|
20241227,153600,455338600,58500,58500,58500,58500,0
|
|
20241227,153500,455338600,58500,58500,58500,58500,0
|
|
20241227,153400,455338600,58500,58500,58500,58500,0
|
|
20241227,153300,455338600,58500,58500,58500,58500,0
|
|
20241227,153200,455338600,58500,58500,58500,58500,0
|
|
20241227,153100,455338600,58500,58500,58500,58500,0
|
|
20241227,153000,455338600,58500,58500,58500,58500,36
|
|
20241227,152900,453232600,58300,58300,58300,58300,0
|
|
20241227,152800,453232600,58300,58300,58300,58300,0
|
|
20241227,152700,453232600,58300,58300,58300,58300,0
|
|
20241227,152600,453232600,58300,58300,58300,58300,0
|
|
20241227,152500,453232600,58300,58300,58300,58300,0
|
|
20241227,152400,453232600,58300,58300,58300,58300,0
|
|
20241227,152300,453232600,58300,58300,58300,58300,0
|
|
20241227,152200,453232600,58300,58300,58300,58300,0
|
|
20241227,152100,453232600,58300,58300,58300,58300,0
|
|
20241227,152000,453232600,58300,58300,58300,58300,0
|
|
20241227,151900,453232600,58300,58400,58500,58300,37
|
|
20241227,151800,451072100,58600,58600,58600,58600,0
|
|
20241227,151700,451072100,58600,58600,58600,58600,0
|
|
20241227,151600,451072100,58600,58600,58600,58600,0
|
|
20241227,151500,451072100,58600,58600,58600,58600,4
|
|
20241227,151400,450837700,58600,58600,58600,58600,0
|
|
20241227,151300,450837700,58600,58600,58600,58600,25
|
|
20241227,151200,449372700,58600,58600,58600,58600,0
|
|
20241227,151100,449372700,58600,58600,58600,58600,0
|
|
20241227,151000,449372700,58600,58500,58600,58500,8
|
|
20241227,150900,448904000,58600,58600,58600,58600,0
|
|
20241227,150800,448904000,58600,58600,58600,58600,0
|
|
20241227,150700,448904000,58600,58600,58600,58600,0
|
|
20241227,150600,448904000,58600,58600,58600,58600,0
|
|
20241227,150500,448904000,58600,58600,58600,58600,0
|
|
20241227,150400,448904000,58600,58600,58600,58600,0
|
|
20241227,150300,448904000,58600,58600,58600,58600,1
|
|
20241227,150200,448845400,58600,58600,58600,58600,0
|
|
20241227,150100,448845400,58600,58600,58600,58600,0
|
|
20241227,150000,448845400,58600,58600,58600,58600,2
|
|
20241227,145900,448728200,58500,58500,58500,58500,8
|
|
20241227,145800,448260200,58500,58500,58500,58500,0
|
|
20241227,145700,448260200,58500,58500,58500,58500,0
|
|
20241227,145600,448260200,58500,58500,58500,58500,0
|
|
20241227,145500,448260200,58500,58500,58500,58500,0
|
|
20241227,145400,448260200,58500,58500,58500,58500,0
|
|
20241227,145300,448260200,58500,58500,58500,58500,14
|
|
20241227,145200,447441200,58700,58700,58700,58700,0
|
|
20241227,145100,447441200,58700,58600,58700,58600,3
|
|
20241227,145000,447265300,58700,58700,58700,58700,14
|
|
20241227,144900,446443500,58700,58700,58700,58700,0
|
|
20241227,144800,446443500,58700,58700,58800,58600,16
|
|
20241227,144700,445504300,58800,58800,58800,58800,0
|
|
20241227,144600,445504300,58800,58700,58800,58700,18
|
|
20241227,144500,444447100,58800,58800,58800,58800,0
|
|
20241227,144400,444447100,58800,58700,58800,58600,115
|
|
20241227,144300,437703200,58900,58900,58900,58900,0
|
|
20241227,144200,437703200,58900,58900,58900,58900,18
|
|
20241227,144100,436643000,58900,58900,58900,58900,10
|
|
20241227,144000,436054000,58900,58900,58900,58900,0
|
|
20241227,143900,436054000,58900,58600,58900,58600,19
|
|
20241227,143800,434935200,58900,58900,58900,58900,23
|
|
20241227,143700,433580500,58900,58900,58900,58900,22
|
|
20241227,143600,432284700,58900,58900,58900,58900,0
|
|
20241227,143500,432284700,58900,58600,58900,58600,16
|
|
20241227,143400,431342800,58800,58800,58800,58800,26
|
|
20241227,143300,429814000,58800,58800,58800,58800,1
|
|
20241227,143200,429755200,58800,58700,58800,58700,15
|
|
20241227,143100,428874600,58700,58600,58700,58600,2
|
|
20241227,143000,428757300,58700,58700,58700,58700,18
|
|
20241227,142900,427700700,58700,58700,58700,58700,2
|
|
20241227,142800,427583300,58700,58800,58800,58700,15
|
|
20241227,142700,426702700,58700,58700,58700,58700,30
|
|
20241227,142600,424941700,58900,58900,58900,58900,0
|
|
20241227,142500,424941700,58900,58900,58900,58900,18
|
|
20241227,142400,423881500,58900,58900,58900,58900,2
|
|
20241227,142300,423763700,58700,58900,58900,58700,16
|
|
20241227,142200,422821500,58900,58800,58900,58800,11
|
|
20241227,142100,422174600,58800,58800,58800,58800,26
|
|
20241227,142000,420645800,58800,58800,58800,58800,1
|
|
20241227,141900,420587000,58600,58600,58600,58600,1
|
|
20241227,141800,420528400,58700,58700,58700,58700,29
|
|
20241227,141700,418826100,58700,58700,58700,58700,0
|
|
20241227,141600,418826100,58700,58600,58700,58600,9
|
|
20241227,141500,418298500,58600,58600,58600,58600,2
|
|
20241227,141400,418181300,58700,58700,58700,58700,21
|
|
20241227,141300,416948600,58700,58700,58700,58700,0
|
|
20241227,141200,416948600,58700,58700,58700,58700,19
|
|
20241227,141100,415833300,58700,58700,58700,58600,14
|
|
20241227,141000,415011600,58700,58700,58700,58700,0
|
|
20241227,140900,415011600,58700,58700,58700,58700,25
|
|
20241227,140800,413544100,58700,58700,58700,58700,1
|
|
20241227,140700,413485400,58600,58500,58600,58500,8
|
|
20241227,140600,413016700,58700,58600,58700,58600,22
|
|
20241227,140500,411727400,58800,58800,58800,58800,10
|
|
20241227,140400,411139400,58800,58800,58800,58800,22
|
|
20241227,140300,409845800,58800,58600,58800,58600,3
|
|
20241227,140200,409669600,58800,58800,58800,58800,13
|
|
20241227,140100,408905200,58800,58800,58800,58800,0
|
|
20241227,140000,408905200,58800,58800,58800,58800,10
|
|
20241227,135900,408317200,58600,58600,58600,58600,12
|
|
20241227,135800,407614000,58900,58900,58900,58900,18
|
|
20241227,135700,406553800,58900,58800,58900,58800,17
|
|
20241227,135600,405554100,58800,58800,58800,58800,0
|
|
20241227,135500,405554100,58800,58800,58800,58500,22
|
|
20241227,135400,404261100,58800,58800,58800,58800,0
|
|
20241227,135300,404261100,58800,58800,58800,58800,18
|
|
20241227,135200,403202700,58800,58800,58800,58800,0
|
|
20241227,135100,403202700,58800,58500,58800,58500,14
|
|
20241227,135000,402380100,58800,58800,58800,58800,0
|
|
20241227,134900,402380100,58800,58700,58800,58700,30
|
|
20241227,134800,400618800,58500,58500,58500,58500,0
|
|
20241227,134700,400618800,58500,58500,58500,58500,2
|
|
20241227,134600,400501800,58700,58700,58700,58700,8
|
|
20241227,134500,400032200,58700,58700,58700,58700,0
|
|
20241227,134400,400032200,58700,58700,58700,58700,8
|
|
20241227,134300,399562600,58800,58500,58800,58500,3
|
|
20241227,134200,399386800,58800,58800,58800,58800,20
|
|
20241227,134100,398210800,58800,58800,58800,58800,9
|
|
20241227,134000,397681600,58800,58700,58800,58700,3
|
|
20241227,133900,397505400,58500,58500,58500,58500,2
|
|
20241227,133800,397388400,58800,58800,58800,58800,1
|
|
20241227,133700,397329600,58700,58700,58700,58700,20
|
|
20241227,133600,396155600,58700,58700,58700,58700,0
|
|
20241227,133500,396155600,58700,58500,58700,58500,20
|
|
20241227,133400,394982000,58700,58700,58700,58700,20
|
|
20241227,133300,393808000,58700,58700,58700,58700,0
|
|
20241227,133200,393808000,58700,58700,58700,58700,24
|
|
20241227,133100,392399200,58700,58400,58700,58400,18
|
|
20241227,133000,391347000,58700,58700,58700,58700,77
|
|
20241227,132900,386827100,58700,58700,58700,58700,0
|
|
20241227,132800,386827100,58700,58700,58700,58700,10
|
|
20241227,132700,386240100,58700,58400,58700,58400,3
|
|
20241227,132600,386064600,58600,58600,58600,58600,16
|
|
20241227,132500,385127000,58600,58500,58600,58500,23
|
|
20241227,132400,383781400,58500,58500,58500,58500,0
|
|
20241227,132300,383781400,58500,58300,58500,58300,13
|
|
20241227,132200,383021300,58500,58500,58500,58500,0
|
|
20241227,132100,383021300,58500,58500,58500,58500,18
|
|
20241227,132000,381968300,58300,58300,58300,58300,0
|
|
20241227,131900,381968300,58300,58500,58500,58300,3
|
|
20241227,131800,381793200,58400,58400,58400,58400,16
|
|
20241227,131700,380858800,58400,58400,58400,58400,0
|
|
20241227,131600,380858800,58400,58400,58400,58400,21
|
|
20241227,131500,379632400,58400,58200,58400,58200,3
|
|
20241227,131400,379457600,58400,58400,58400,58400,17
|
|
20241227,131300,378464800,58400,58400,58400,58400,0
|
|
20241227,131200,378464800,58400,58400,58400,58400,17
|
|
20241227,131100,377472000,58400,58400,58400,58200,19
|
|
20241227,131000,376362800,58400,58400,58400,58400,0
|
|
20241227,130900,376362800,58400,58400,58400,58400,16
|
|
20241227,130800,375428400,58400,58300,58400,58300,2
|
|
20241227,130700,375311700,58300,58300,58300,58300,31
|
|
20241227,130600,373504400,58400,58400,58400,58400,0
|
|
20241227,130500,373504400,58400,58400,58400,58400,10
|
|
20241227,130400,372920400,58300,58300,58300,58300,1
|
|
20241227,130300,372862100,58300,58300,58300,58300,2
|
|
20241227,130200,372745500,58400,58400,58400,58400,11
|
|
20241227,130100,372103100,58400,58400,58400,58400,1
|
|
20241227,130000,372044700,58400,58200,58400,58200,304
|
|
20241227,125900,354321600,58300,58300,58400,58200,50
|
|
20241227,125800,351411200,58300,58300,58300,58300,13
|
|
20241227,125700,350653300,58300,58500,58500,58300,794
|
|
20241227,125600,304293700,58500,58500,58500,58500,0
|
|
20241227,125500,304293700,58500,58500,58500,58500,0
|
|
20241227,125400,304293700,58500,58500,58500,58500,0
|
|
20241227,125300,304293700,58500,58500,58500,58500,0
|
|
20241227,125200,304293700,58500,58700,58700,58500,140
|
|
20241227,125100,296101200,58800,58800,58800,58800,16
|
|
20241227,125000,295160400,58800,58800,58800,58800,0
|
|
20241227,124900,295160400,58800,58800,58800,58800,13
|
|
20241227,124800,294396000,58800,58800,58800,58800,12
|
|
20241227,124700,293690400,58800,58800,58800,58800,0
|
|
20241227,124600,293690400,58800,58800,58800,58800,20
|
|
20241227,124500,292514400,58800,58800,58800,58800,0
|
|
20241227,124400,292514400,58800,58800,58800,58800,13
|
|
20241227,124300,291750000,58800,58800,58800,58800,0
|
|
20241227,124200,291750000,58800,58800,58800,58800,19
|
|
20241227,124100,290632800,58800,58800,58800,58800,16
|
|
20241227,124000,289692000,58800,58800,58800,58800,0
|
|
20241227,123900,289692000,58800,58700,58800,58700,13
|
|
20241227,123800,288928700,58700,58700,58700,58700,0
|
|
20241227,123700,288928700,58700,58700,58700,58700,16
|
|
20241227,123600,287989500,58700,58700,58700,58700,13
|
|
20241227,123500,287226400,58800,58800,58800,58800,22
|
|
20241227,123400,285932800,58800,58800,58800,58800,1
|
|
20241227,123300,285874000,58800,58800,58800,58800,35
|
|
20241227,123200,283816000,58800,58800,58800,58800,15
|
|
20241227,123100,282934000,58700,58700,58700,58700,0
|
|
20241227,123000,282934000,58700,58700,58700,58700,22
|
|
20241227,122900,281642600,58600,58600,58600,58600,10
|
|
20241227,122800,281056600,58600,58600,58600,58600,0
|
|
20241227,122700,281056600,58600,58600,58600,58600,0
|
|
20241227,122600,281056600,58600,58600,58600,58600,151
|
|
20241227,122500,272208000,58600,58600,58600,58600,10
|
|
20241227,122400,271622000,58500,58500,58500,58500,0
|
|
20241227,122300,271622000,58500,58500,58500,58500,0
|
|
20241227,122200,271622000,58500,58500,58500,58500,0
|
|
20241227,122100,271622000,58500,58500,58500,58500,0
|
|
20241227,122000,271622000,58500,58500,58500,58500,0
|
|
20241227,121900,271622000,58500,58500,58500,58500,17
|
|
20241227,121800,270627500,58500,58500,58500,58500,21
|
|
20241227,121700,269399000,58500,58500,58500,58500,0
|
|
20241227,121600,269399000,58500,58500,58500,58500,18
|
|
20241227,121500,268346000,58500,58500,58500,58500,0
|
|
20241227,121400,268346000,58500,58500,58500,58500,19
|
|
20241227,121300,267234500,58500,58500,58500,58500,1
|
|
20241227,121200,267176000,58400,58400,58400,58400,191
|
|
20241227,121100,256021600,58600,58500,58600,58500,10
|
|
20241227,121000,255436500,58500,58500,58500,58500,0
|
|
20241227,120900,255436500,58500,58600,58600,58500,33
|
|
20241227,120800,253504300,58800,58800,58800,58800,0
|
|
20241227,120700,253504300,58800,58600,58800,58400,152
|
|
20241227,120600,244610900,58800,58800,58800,58800,0
|
|
20241227,120500,244610900,58800,58800,58800,58800,16
|
|
20241227,120400,243670100,58700,58700,58700,58700,2
|
|
20241227,120300,243552700,58800,58800,58800,58800,17
|
|
20241227,120200,242553100,58800,58800,58800,58800,42
|
|
20241227,120100,240083500,58900,58900,58900,58900,0
|
|
20241227,120000,240083500,58900,59000,59000,58900,27
|
|
20241227,115900,238493000,59000,59000,59000,59000,25
|
|
20241227,115800,237018000,58900,58900,58900,58900,44
|
|
20241227,115700,234426400,58900,58900,58900,58900,2
|
|
20241227,115600,234308600,58900,58900,58900,58900,25
|
|
20241227,115500,232836100,58900,58900,58900,58900,30
|
|
20241227,115400,231069100,58900,58900,58900,58800,23
|
|
20241227,115300,229716400,58900,58900,58900,58900,25
|
|
20241227,115200,228243900,58900,58900,58900,58900,11
|
|
20241227,115100,227596000,58900,58900,58900,58900,13
|
|
20241227,115000,226830300,58800,58900,58900,58800,15
|
|
20241227,114900,225947800,58600,58600,58600,58600,0
|
|
20241227,114800,225947800,58600,58900,58900,58600,132
|
|
20241227,114700,218203900,58900,58900,58900,58800,12
|
|
20241227,114600,217497900,58900,58900,58900,58900,29
|
|
20241227,114500,215789800,58900,58900,58900,58900,5
|
|
20241227,114400,215495300,58900,58900,58900,58900,15
|
|
20241227,114300,214611800,58900,58900,58900,58900,2
|
|
20241227,114200,214494000,58800,58800,58800,58800,22
|
|
20241227,114100,213200400,58800,58800,58800,58800,28
|
|
20241227,114000,211554000,58800,58900,58900,58800,41
|
|
20241227,113900,209142800,58900,58900,58900,58900,22
|
|
20241227,113800,207847000,58900,58900,58900,58900,7
|
|
20241227,113700,207434700,58800,58900,58900,58800,32
|
|
20241227,113600,205550000,58900,58900,58900,58900,5
|
|
20241227,113500,205255500,58900,58900,58900,58900,27
|
|
20241227,113400,203665200,58900,58900,58900,58900,4
|
|
20241227,113300,203429600,58800,58900,58900,58800,24
|
|
20241227,113200,202017000,58900,58900,58900,58900,4
|
|
20241227,113100,201781400,58800,58800,58800,58800,11
|
|
20241227,113000,201134600,58800,58900,59000,58800,50
|
|
20241227,112900,198191700,58900,58900,58900,58900,2
|
|
20241227,112800,198073900,58900,58900,58900,58800,21
|
|
20241227,112700,196838100,58900,58900,58900,58900,5
|
|
20241227,112600,196543600,58800,58800,58800,58800,16
|
|
20241227,112500,195602800,58800,58900,58900,58700,27
|
|
20241227,112400,194013600,58900,59000,59000,58900,7
|
|
20241227,112300,193600700,59000,58900,59000,58900,21
|
|
20241227,112200,192363600,58900,58900,58900,58900,22
|
|
20241227,112100,191067800,58900,58900,58900,58900,29
|
|
20241227,112000,189359700,58900,58900,58900,58900,6
|
|
20241227,111900,189006300,58900,58800,58900,58800,25
|
|
20241227,111800,187536100,58800,58800,58800,58800,5
|
|
20241227,111700,187242100,58700,58700,58700,58700,2
|
|
20241227,111600,187124700,58700,58600,58700,58600,43
|
|
20241227,111500,184603600,58600,58400,58600,58400,116
|
|
20241227,111400,177818900,58500,58400,58500,58400,3
|
|
20241227,111300,177643600,58400,58400,58400,58400,11
|
|
20241227,111200,177001200,58400,58400,58400,58400,21
|
|
20241227,111100,175774800,58300,58400,58400,58300,16
|
|
20241227,111000,174841900,58400,58500,58500,58400,43
|
|
20241227,110900,172327700,58400,58400,58400,58400,14
|
|
20241227,110800,171510100,58400,58400,58400,58400,4
|
|
20241227,110700,171276500,58300,58400,58400,58300,19
|
|
20241227,110600,170168400,58500,58400,58500,58400,7
|
|
20241227,110500,169759100,58500,58400,58500,58300,53
|
|
20241227,110400,166668500,58400,58400,58400,58400,6
|
|
20241227,110300,166318100,58400,58400,58400,58400,30
|
|
20241227,110200,164566100,58300,58600,58600,58300,340
|
|
20241227,110100,144677200,58600,58700,58700,58600,18
|
|
20241227,110000,143621300,58600,58700,58700,58600,22
|
|
20241227,105900,142330500,58600,58700,58700,58600,4
|
|
20241227,105800,142095800,58700,58600,58700,58600,30
|
|
20241227,105700,140335600,58700,58700,58700,58700,6
|
|
20241227,105600,139983400,58700,58700,58700,58700,14
|
|
20241227,105500,139161600,58600,58700,58700,58600,41
|
|
20241227,105400,136756600,58700,58700,58700,58700,7
|
|
20241227,105300,136345700,58700,58600,58700,58600,7
|
|
20241227,105200,135935400,58600,58600,58600,58600,2
|
|
20241227,105100,135818200,58600,58700,58700,58600,36
|
|
20241227,105000,133707200,58700,58600,58700,58600,22
|
|
20241227,104900,132417800,58600,58600,58600,58600,24
|
|
20241227,104800,131011400,58700,58700,58700,58700,6
|
|
20241227,104700,130659200,58600,58600,58600,58600,4
|
|
20241227,104600,130424800,58600,58600,58600,58600,17
|
|
20241227,104500,129428600,58600,58600,58600,58600,36
|
|
20241227,104400,127319000,58700,58600,58700,58600,5
|
|
20241227,104300,127025800,58600,58500,58600,58500,13
|
|
20241227,104200,126264700,58600,58700,58700,58600,26
|
|
20241227,104100,124739300,58700,58700,58700,58700,7
|
|
20241227,104000,124328400,58700,58700,58700,58700,29
|
|
20241227,103900,122626100,58700,58700,58800,58700,32
|
|
20241227,103800,120747300,58700,58700,58700,58700,2
|
|
20241227,103700,120629900,58500,58700,58700,58500,43
|
|
20241227,103600,118111500,58600,58700,58700,58600,19
|
|
20241227,103500,116997900,58700,58700,58800,58700,33
|
|
20241227,103400,115060600,58800,58800,58800,58800,2
|
|
20241227,103300,114943000,58700,58900,58900,58700,49
|
|
20241227,103200,112060900,58900,58900,58900,58900,12
|
|
20241227,103100,111354100,58900,58900,58900,58900,4
|
|
20241227,103000,111118500,58800,58800,58900,58800,7
|
|
20241227,102900,110706800,58800,58700,58800,58700,20
|
|
20241227,102800,109532600,58700,58700,58700,58700,19
|
|
20241227,102700,108417300,58700,58700,58700,58600,4
|
|
20241227,102600,108182600,58600,58600,58600,58600,5
|
|
20241227,102500,107889600,58600,58700,58700,58600,37
|
|
20241227,102400,105719900,58700,58800,58800,58700,8
|
|
20241227,102300,105250200,58800,58800,58800,58800,30
|
|
20241227,102200,103486200,58800,58900,58900,58800,28
|
|
20241227,102100,101837900,59000,58900,59000,58900,30
|
|
20241227,102000,100070400,58900,58900,58900,58900,10
|
|
20241227,101900,99481400,58800,58800,58800,58800,11
|
|
20241227,101800,98834600,58800,58800,58800,58800,2
|
|
20241227,101700,98717000,58800,58800,58800,58800,24
|
|
20241227,101600,97305800,58700,58800,58800,58700,26
|
|
20241227,101500,95777400,58700,58800,58800,58700,6
|
|
20241227,101400,95425000,58800,58800,58800,58800,19
|
|
20241227,101300,94307800,58800,58800,58800,58800,6
|
|
20241227,101200,93955000,58800,58800,58800,58800,23
|
|
20241227,101100,92602600,58800,58800,58800,58800,6
|
|
20241227,101000,92249800,58700,58700,58700,58700,13
|
|
20241227,100900,91486700,58700,58700,58700,58700,132
|
|
20241227,100800,83738300,58700,58800,58800,58700,34
|
|
20241227,100700,81741000,58800,58800,58800,58800,18
|
|
20241227,100600,80682600,58800,58800,58800,58800,8
|
|
20241227,100500,80212200,58700,58800,58800,58700,25
|
|
20241227,100400,78744500,58800,58800,58800,58800,7
|
|
20241227,100300,78332900,58800,58800,58900,58800,35
|
|
20241227,100200,76274600,58800,58800,58800,58800,2
|
|
20241227,100100,76157000,58700,58800,58800,58700,30
|
|
20241227,100000,74395300,58800,58700,58800,58700,7
|
|
20241227,095900,73984300,58700,58700,58700,58700,16
|
|
20241227,095800,73045100,58800,58700,58800,58700,61
|
|
20241227,095700,69462900,58800,58700,58800,58700,76
|
|
20241227,095600,65001500,58600,58600,58600,58600,0
|
|
20241227,095500,65001500,58600,58600,58600,58600,35
|
|
20241227,095400,62950500,58600,58600,58600,58600,18
|
|
20241227,095300,61895700,58500,58500,58500,58500,26
|
|
20241227,095200,60374700,58500,58500,58500,58500,9
|
|
20241227,095100,59848200,58500,58600,58600,58500,29
|
|
20241227,095000,58150500,58500,58500,58500,58500,2
|
|
20241227,094900,58033500,58500,58400,58500,58300,64
|
|
20241227,094800,54295800,58400,58400,58400,58400,1
|
|
20241227,094700,54237400,58300,58300,58300,58300,6
|
|
20241227,094600,53887600,58400,58300,58400,58300,62
|
|
20241227,094500,50269300,58400,58400,58400,58400,31
|
|
20241227,094400,48458900,58400,58400,58400,58400,22
|
|
20241227,094300,47174100,58400,58500,58500,58400,9
|
|
20241227,094200,46648300,58500,58500,58500,58500,22
|
|
20241227,094100,45361300,58400,58400,58400,58400,48
|
|
20241227,094000,42558100,58400,58400,58400,58400,15
|
|
20241227,093900,41682100,58500,58600,58600,58500,56
|
|
20241227,093800,38406000,58600,58600,58600,58600,5
|
|
20241227,093700,38113000,58600,58500,58600,58500,14
|
|
20241227,093600,37293800,58500,58500,58500,58500,5
|
|
20241227,093500,37001300,58400,58400,58400,58400,20
|
|
20241227,093400,35833300,58300,58300,58300,58300,5
|
|
20241227,093300,35541800,58400,58300,58400,58300,49
|
|
20241227,093200,32683500,58400,58200,58400,58200,35
|
|
20241227,093100,30643300,58200,58200,58200,58200,1
|
|
20241227,093000,30585100,58100,58100,58100,58100,16
|
|
20241227,092900,29655500,58100,58100,58100,58100,2
|
|
20241227,092800,29539300,58100,58100,58100,58100,15
|
|
20241227,092700,28667800,58100,58000,58100,58000,2
|
|
20241227,092600,28551700,57900,58000,58000,57900,11
|
|
20241227,092500,27914600,58000,58000,58000,58000,14
|
|
20241227,092400,27102600,58000,58000,58000,58000,1
|
|
20241227,092300,27044600,57800,57900,57900,57800,106
|
|
20241227,092200,20914000,58000,58000,58000,58000,0
|
|
20241227,092100,20914000,58000,57800,58000,57800,24
|
|
20241227,092000,19526600,58100,58100,58100,58100,0
|
|
20241227,091900,19526600,58100,58000,58100,58000,16
|
|
20241227,091800,18597100,58100,58100,58100,58100,20
|
|
20241227,091700,17435100,58100,58100,58100,58100,0
|
|
20241227,091600,17435100,58100,58100,58100,58100,13
|
|
20241227,091500,16679800,58100,58100,58100,58100,1
|
|
20241227,091400,16621700,58100,58100,58100,58100,20
|
|
20241227,091300,15459700,58100,58100,58100,58100,0
|
|
20241227,091200,15459700,58100,58100,58100,58100,20
|
|
20241227,091100,14297700,58100,58100,58100,58100,11
|
|
20241227,091000,13658600,58100,58100,58100,58100,0
|
|
20241227,090900,13658600,58100,58000,58100,57700,13
|
|
20241227,090800,12904200,58100,58100,58100,58100,1
|
|
20241227,090700,12846100,57600,58400,58400,57500,93
|
|
20241227,090600,7455300,58000,58000,58000,58000,13
|
|
20241227,090500,6701300,58300,58300,58300,58300,21
|
|
20241227,090400,5477000,58400,57900,58400,57900,3
|
|
20241227,090300,5302800,57900,57900,57900,57900,13
|
|
20241227,090200,4550100,58400,58500,58500,57900,26
|
|
20241227,090100,3030400,58500,58500,58500,58500,1
|
|
20241227,090000,2971900,57900,57900,58700,57900,51
|