584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,184100,399438100,58700,58700,58700,58700,105
|
|
20241230,184000,399438100,58700,58700,58700,58700,0
|
|
20241230,183900,399438100,58700,58700,58700,58700,0
|
|
20241230,183800,399438100,58700,58700,58700,58700,0
|
|
20241230,183700,399438100,58700,58700,58700,58700,0
|
|
20241230,183600,399438100,58700,58700,58700,58700,0
|
|
20241230,183500,399438100,58700,58700,58700,58700,0
|
|
20241230,183400,399438100,58700,58700,58700,58700,0
|
|
20241230,183300,399438100,58700,58700,58700,58700,0
|
|
20241230,183200,399438100,58700,58700,58700,58700,0
|
|
20241230,183100,399438100,58700,58700,58700,58700,0
|
|
20241230,183000,399438100,58700,58700,58700,58700,0
|
|
20241230,182900,399438100,58700,58700,58700,58700,0
|
|
20241230,182800,399438100,58700,58700,58700,58700,0
|
|
20241230,182700,399438100,58700,58700,58700,58700,0
|
|
20241230,182600,399438100,58700,58700,58700,58700,0
|
|
20241230,182500,399438100,58700,58700,58700,58700,0
|
|
20241230,182400,399438100,58700,58700,58700,58700,0
|
|
20241230,182300,399438100,58700,58700,58700,58700,0
|
|
20241230,182200,399438100,58700,58700,58700,58700,0
|
|
20241230,182100,399438100,58700,58700,58700,58700,0
|
|
20241230,182000,399438100,58700,58700,58700,58700,0
|
|
20241230,181900,399438100,58700,58700,58700,58700,0
|
|
20241230,181800,399438100,58700,58700,58700,58700,0
|
|
20241230,181700,399438100,58700,58700,58700,58700,0
|
|
20241230,181600,399438100,58700,58700,58700,58700,0
|
|
20241230,181500,399438100,58700,58700,58700,58700,0
|
|
20241230,181400,399438100,58700,58700,58700,58700,0
|
|
20241230,181300,399438100,58700,58700,58700,58700,0
|
|
20241230,181200,399438100,58700,58700,58700,58700,0
|
|
20241230,181100,399438100,58700,58700,58700,58700,105
|
|
20241230,181000,399438100,58700,58700,58700,58700,0
|
|
20241230,180900,399438100,58700,58700,58700,58700,0
|
|
20241230,180800,399438100,58700,58700,58700,58700,0
|
|
20241230,180700,399438100,58700,58700,58700,58700,0
|
|
20241230,180600,399438100,58700,58700,58700,58700,0
|
|
20241230,180500,399438100,58700,58700,58700,58700,0
|
|
20241230,180400,399438100,58700,58700,58700,58700,0
|
|
20241230,180300,399438100,58700,58700,58700,58700,0
|
|
20241230,180200,399438100,58700,58700,58700,58700,0
|
|
20241230,180100,399438100,58700,58700,58700,58700,0
|
|
20241230,180000,399438100,58700,58700,58700,58700,0
|
|
20241230,175900,399438100,58700,58700,58700,58700,0
|
|
20241230,175800,399438100,58700,58700,58700,58700,0
|
|
20241230,175700,399438100,58700,58700,58700,58700,0
|
|
20241230,175600,399438100,58700,58700,58700,58700,0
|
|
20241230,175500,399438100,58700,58700,58700,58700,0
|
|
20241230,175400,399438100,58700,58700,58700,58700,0
|
|
20241230,175300,399438100,58700,58700,58700,58700,0
|
|
20241230,175200,399438100,58700,58700,58700,58700,0
|
|
20241230,175100,399438100,58700,58700,58700,58700,0
|
|
20241230,175000,399438100,58700,58700,58700,58700,0
|
|
20241230,174900,399438100,58700,58700,58700,58700,0
|
|
20241230,174800,399438100,58700,58700,58700,58700,0
|
|
20241230,174700,399438100,58700,58700,58700,58700,0
|
|
20241230,174600,399438100,58700,58700,58700,58700,0
|
|
20241230,174500,399438100,58700,58700,58700,58700,0
|
|
20241230,174400,399438100,58700,58700,58700,58700,0
|
|
20241230,174300,399438100,58700,58700,58700,58700,0
|
|
20241230,174200,399438100,58700,58700,58700,58700,0
|
|
20241230,174100,399438100,58700,58700,58700,58700,105
|
|
20241230,174000,399438100,58700,58700,58700,58700,0
|
|
20241230,173900,399438100,58700,58700,58700,58700,0
|
|
20241230,173800,399438100,58700,58700,58700,58700,0
|
|
20241230,173700,399438100,58700,58700,58700,58700,0
|
|
20241230,173600,399438100,58700,58700,58700,58700,0
|
|
20241230,173500,399438100,58700,58700,58700,58700,0
|
|
20241230,173400,399438100,58700,58700,58700,58700,0
|
|
20241230,173300,399438100,58700,58700,58700,58700,0
|
|
20241230,173200,399438100,58700,58700,58700,58700,0
|
|
20241230,173100,399438100,58700,58700,58700,58700,0
|
|
20241230,173000,399438100,58700,58700,58700,58700,0
|
|
20241230,172900,399438100,58700,58700,58700,58700,0
|
|
20241230,172800,399438100,58700,58700,58700,58700,0
|
|
20241230,172700,399438100,58700,58700,58700,58700,0
|
|
20241230,172600,399438100,58700,58700,58700,58700,0
|
|
20241230,172500,399438100,58700,58700,58700,58700,0
|
|
20241230,172400,399438100,58700,58700,58700,58700,0
|
|
20241230,172300,399438100,58700,58700,58700,58700,0
|
|
20241230,172200,399438100,58700,58700,58700,58700,0
|
|
20241230,172100,399438100,58700,58700,58700,58700,0
|
|
20241230,172000,399438100,58700,58700,58700,58700,0
|
|
20241230,171900,399438100,58700,58700,58700,58700,0
|
|
20241230,171800,399438100,58700,58700,58700,58700,0
|
|
20241230,171700,399438100,58700,58700,58700,58700,0
|
|
20241230,171600,399438100,58700,58700,58700,58700,0
|
|
20241230,171500,399438100,58700,58700,58700,58700,0
|
|
20241230,171400,399438100,58700,58700,58700,58700,0
|
|
20241230,171300,399438100,58700,58700,58700,58700,0
|
|
20241230,171200,399438100,58700,58700,58700,58700,0
|
|
20241230,171100,399438100,58700,58700,58700,58700,105
|
|
20241230,171000,399438100,58700,58700,58700,58700,0
|
|
20241230,170900,399438100,58700,58700,58700,58700,0
|
|
20241230,170800,399438100,58700,58700,58700,58700,0
|
|
20241230,170700,399438100,58700,58700,58700,58700,0
|
|
20241230,170600,399438100,58700,58700,58700,58700,0
|
|
20241230,170500,399438100,58700,58700,58700,58700,0
|
|
20241230,170400,399438100,58700,58700,58700,58700,0
|
|
20241230,170300,399438100,58700,58700,58700,58700,0
|
|
20241230,170200,399438100,58700,58700,58700,58700,0
|
|
20241230,170100,399438100,58700,58700,58700,58700,0
|
|
20241230,170000,399438100,58700,58700,58700,58700,0
|
|
20241230,165900,399438100,58700,58700,58700,58700,0
|
|
20241230,165800,399438100,58700,58700,58700,58700,0
|
|
20241230,165700,399438100,58700,58700,58700,58700,0
|
|
20241230,165600,399438100,58700,58700,58700,58700,0
|
|
20241230,165500,399438100,58700,58700,58700,58700,0
|
|
20241230,165400,399438100,58700,58700,58700,58700,0
|
|
20241230,165300,399438100,58700,58700,58700,58700,0
|
|
20241230,165200,399438100,58700,58700,58700,58700,0
|
|
20241230,165100,399438100,58700,58700,58700,58700,0
|
|
20241230,165000,399438100,58700,58700,58700,58700,0
|
|
20241230,164900,399438100,58700,58700,58700,58700,0
|
|
20241230,164800,399438100,58700,58700,58700,58700,0
|
|
20241230,164700,399438100,58700,58700,58700,58700,0
|
|
20241230,164600,399438100,58700,58700,58700,58700,0
|
|
20241230,164500,399438100,58700,58700,58700,58700,0
|
|
20241230,164400,399438100,58700,58700,58700,58700,0
|
|
20241230,164300,399438100,58700,58700,58700,58700,0
|
|
20241230,164200,399438100,58700,58700,58700,58700,0
|
|
20241230,164100,399438100,58700,58700,58700,58700,105
|
|
20241230,164000,399438100,58700,58700,58700,58700,0
|
|
20241230,163900,399438100,58700,58700,58700,58700,0
|
|
20241230,163800,399438100,58700,58700,58700,58700,0
|
|
20241230,163700,399438100,58700,58700,58700,58700,0
|
|
20241230,163600,399438100,58700,58700,58700,58700,0
|
|
20241230,163500,399438100,58700,58700,58700,58700,0
|
|
20241230,163400,399438100,58700,58700,58700,58700,0
|
|
20241230,163300,399438100,58700,58700,58700,58700,0
|
|
20241230,163200,399438100,58700,58700,58700,58700,0
|
|
20241230,163100,399438100,58700,58700,58700,58700,0
|
|
20241230,163000,399438100,58700,58700,58700,58700,0
|
|
20241230,162900,399438100,58700,58700,58700,58700,0
|
|
20241230,162800,399438100,58700,58700,58700,58700,0
|
|
20241230,162700,399438100,58700,58700,58700,58700,0
|
|
20241230,162600,399438100,58700,58700,58700,58700,0
|
|
20241230,162500,399438100,58700,58700,58700,58700,0
|
|
20241230,162400,399438100,58700,58700,58700,58700,0
|
|
20241230,162300,399438100,58700,58700,58700,58700,0
|
|
20241230,162200,399438100,58700,58700,58700,58700,0
|
|
20241230,162100,399438100,58700,58700,58700,58700,0
|
|
20241230,162000,399438100,58700,58700,58700,58700,0
|
|
20241230,161900,399438100,58700,58700,58700,58700,0
|
|
20241230,161800,399438100,58700,58700,58700,58700,0
|
|
20241230,161700,399438100,58700,58700,58700,58700,0
|
|
20241230,161600,399438100,58700,58700,58700,58700,0
|
|
20241230,161500,399438100,58700,58700,58700,58700,0
|
|
20241230,161400,399438100,58700,58700,58700,58700,0
|
|
20241230,161300,399438100,58700,58700,58700,58700,0
|
|
20241230,161200,399438100,58700,58700,58700,58700,0
|
|
20241230,161100,399438100,58700,58700,58700,58700,105
|
|
20241230,161000,399438100,58700,58700,58700,58700,0
|
|
20241230,160900,399438100,58700,58700,58700,58700,0
|
|
20241230,160800,399438100,58700,58700,58700,58700,0
|
|
20241230,160700,399438100,58700,58700,58700,58700,0
|
|
20241230,160600,399438100,58700,58700,58700,58700,0
|
|
20241230,160500,399438100,58700,58700,58700,58700,0
|
|
20241230,160400,399438100,58700,58700,58700,58700,0
|
|
20241230,160300,399438100,58700,58700,58700,58700,0
|
|
20241230,160200,399438100,58700,58700,58700,58700,0
|
|
20241230,160100,399438100,58700,58700,58700,58700,0
|
|
20241230,160000,399438100,58700,58700,58700,58700,0
|
|
20241230,155900,399438100,58700,58700,58700,58700,0
|
|
20241230,155800,399438100,58700,58700,58700,58700,0
|
|
20241230,155700,399438100,58700,58700,58700,58700,0
|
|
20241230,155600,399438100,58700,58700,58700,58700,0
|
|
20241230,155500,399438100,58700,58700,58700,58700,0
|
|
20241230,155400,399438100,58700,58700,58700,58700,0
|
|
20241230,155300,399438100,58700,58700,58700,58700,0
|
|
20241230,155200,399438100,58700,58700,58700,58700,0
|
|
20241230,155100,399438100,58700,58700,58700,58700,0
|
|
20241230,155000,399438100,58700,58700,58700,58700,0
|
|
20241230,154900,399438100,58700,58700,58700,58700,0
|
|
20241230,154800,399438100,58700,58700,58700,58700,0
|
|
20241230,154700,399438100,58700,58700,58700,58700,0
|
|
20241230,154600,399438100,58700,58700,58700,58700,0
|
|
20241230,154500,399438100,58700,58700,58700,58700,0
|
|
20241230,154400,399438100,58700,58700,58700,58700,0
|
|
20241230,154300,399438100,58700,58700,58700,58700,0
|
|
20241230,154200,399438100,58700,58700,58700,58700,0
|
|
20241230,154100,399438100,58700,58700,58700,58700,105
|
|
20241230,154000,399438100,58700,58700,58700,58700,0
|
|
20241230,153900,399438100,58700,58700,58700,58700,0
|
|
20241230,153800,399438100,58700,58700,58700,58700,0
|
|
20241230,153700,399438100,58700,58700,58700,58700,0
|
|
20241230,153600,399438100,58700,58700,58700,58700,0
|
|
20241230,153500,399438100,58700,58700,58700,58700,0
|
|
20241230,153400,399438100,58700,58700,58700,58700,0
|
|
20241230,153300,399438100,58700,58700,58700,58700,0
|
|
20241230,153200,399438100,58700,58700,58700,58700,0
|
|
20241230,153100,399438100,58700,58700,58700,58700,0
|
|
20241230,153000,399438100,58700,58700,58700,58700,105
|
|
20241230,152900,393274600,58900,58900,58900,58900,0
|
|
20241230,152800,393274600,58900,58900,58900,58900,0
|
|
20241230,152700,393274600,58900,58900,58900,58900,0
|
|
20241230,152600,393274600,58900,58900,58900,58900,0
|
|
20241230,152500,393274600,58900,58900,58900,58900,0
|
|
20241230,152400,393274600,58900,58900,58900,58900,0
|
|
20241230,152300,393274600,58900,58900,58900,58900,0
|
|
20241230,152200,393274600,58900,58900,58900,58900,0
|
|
20241230,152100,393274600,58900,58900,58900,58900,0
|
|
20241230,152000,393274600,58900,58900,58900,58900,0
|
|
20241230,151900,393274600,58900,58900,58900,58900,1
|
|
20241230,151800,393215700,58800,58800,58800,58800,0
|
|
20241230,151700,393215700,58800,58800,58800,58800,50
|
|
20241230,151600,390275700,58800,58800,58800,58800,23
|
|
20241230,151500,388923300,59000,59000,59000,59000,0
|
|
20241230,151400,388923300,59000,59000,59000,59000,1
|
|
20241230,151300,388864300,58800,58800,58800,58800,13
|
|
20241230,151200,388099900,59000,59000,59000,59000,1
|
|
20241230,151100,388040900,58900,58900,58900,58800,7
|
|
20241230,151000,387629000,58800,58900,58900,58800,35
|
|
20241230,150900,385568800,59100,59100,59100,59100,0
|
|
20241230,150800,385568800,59100,59100,59100,59100,0
|
|
20241230,150700,385568800,59100,59100,59100,59100,0
|
|
20241230,150600,385568800,59100,59100,59100,59100,0
|
|
20241230,150500,385568800,59100,59100,59100,59100,0
|
|
20241230,150400,385568800,59100,59100,59100,59100,0
|
|
20241230,150300,385568800,59100,59100,59100,59100,0
|
|
20241230,150200,385568800,59100,59100,59100,59100,0
|
|
20241230,150100,385568800,59100,59100,59100,59100,0
|
|
20241230,150000,385568800,59100,59100,59100,59100,1
|
|
20241230,145900,385509700,58900,58900,58900,58900,0
|
|
20241230,145800,385509700,58900,58900,58900,58900,0
|
|
20241230,145700,385509700,58900,58900,58900,58900,3
|
|
20241230,145600,385333000,58900,58900,58900,58900,0
|
|
20241230,145500,385333000,58900,58900,58900,58900,150
|
|
20241230,145400,376498000,58900,58900,58900,58900,0
|
|
20241230,145300,376498000,58900,59000,59000,58900,11
|
|
20241230,145200,375849600,59300,59300,59300,59300,0
|
|
20241230,145100,375849600,59300,59300,59300,59300,0
|
|
20241230,145000,375849600,59300,59300,59300,59300,8
|
|
20241230,144900,375375200,59300,59000,59300,59000,6
|
|
20241230,144800,375020300,58900,59000,59000,58900,87
|
|
20241230,144700,369892000,59000,59200,59200,59000,10
|
|
20241230,144600,369300600,59200,59200,59200,59200,8
|
|
20241230,144500,368827000,59200,59300,59300,59100,117
|
|
20241230,144400,361911000,59300,59300,59300,59300,9
|
|
20241230,144300,361377300,59300,59300,59300,59300,8
|
|
20241230,144200,360902900,59300,59300,59300,59300,6
|
|
20241230,144100,360547100,59300,59300,59300,59300,11
|
|
20241230,144000,359894800,59300,59300,59300,59300,8
|
|
20241230,143900,359420400,59400,59400,59400,59400,8
|
|
20241230,143800,358945200,59400,59400,59400,59400,8
|
|
20241230,143700,358470000,59400,59400,59400,59400,8
|
|
20241230,143600,357994800,59400,59400,59400,59400,12
|
|
20241230,143500,357282000,59400,59400,59400,59400,8
|
|
20241230,143400,356806800,59400,59400,59400,59400,7
|
|
20241230,143300,356391000,59400,59400,59400,59400,7
|
|
20241230,143200,355975200,59400,59400,59400,59400,12
|
|
20241230,143100,355262400,59400,59400,59400,59400,7
|
|
20241230,143000,354846600,59400,59400,59400,59400,8
|
|
20241230,142900,354371400,59400,59400,59400,59400,8
|
|
20241230,142800,353896200,59400,59400,59400,59400,8
|
|
20241230,142700,353421000,59400,59400,59400,59400,12
|
|
20241230,142600,352708200,59400,59400,59400,59400,7
|
|
20241230,142500,352292400,59400,59400,59400,59400,7
|
|
20241230,142400,351876600,59400,59400,59400,59400,8
|
|
20241230,142300,351401400,59400,59400,59400,59400,50
|
|
20241230,142200,348431400,59400,59400,59400,59400,7
|
|
20241230,142100,348015600,59400,59400,59400,59400,8
|
|
20241230,142000,347540400,59400,59400,59400,59400,8
|
|
20241230,141900,347065200,59400,59400,59400,59400,8
|
|
20241230,141800,346590000,59400,59400,59400,59400,10
|
|
20241230,141700,345996000,59400,59400,59400,59400,8
|
|
20241230,141600,345520800,59400,59600,59600,59200,208
|
|
20241230,141500,333205000,59600,59200,59600,58900,142
|
|
20241230,141400,324820900,59300,59700,59700,59300,55
|
|
20241230,141300,321555700,59700,59700,59700,59700,6
|
|
20241230,141200,321197500,59700,59700,59700,59700,5
|
|
20241230,141100,320899000,59300,59400,59400,59200,280
|
|
20241230,141000,304270900,59500,59900,59900,59500,163
|
|
20241230,140900,294568600,59900,59700,59900,59700,8
|
|
20241230,140800,294090000,59700,59900,59900,59700,15
|
|
20241230,140700,293193900,59900,59900,59900,59900,8
|
|
20241230,140600,292714700,59900,59800,59900,59800,8
|
|
20241230,140500,292235900,59800,59800,59800,59800,12
|
|
20241230,140400,291518300,59800,59800,59800,59800,8
|
|
20241230,140300,291039900,59800,59800,59800,59800,8
|
|
20241230,140200,290561500,59800,59800,59800,59800,8
|
|
20241230,140100,290083100,59800,59800,59800,59800,7
|
|
20241230,140000,289664500,59800,59800,59800,59600,13
|
|
20241230,135900,288887600,59800,59800,59800,59800,7
|
|
20241230,135800,288469000,59800,59800,59800,59800,8
|
|
20241230,135700,287990600,59800,59800,59800,59800,7
|
|
20241230,135600,287572000,59800,59800,59800,59800,12
|
|
20241230,135500,286854400,59800,59800,59800,59800,8
|
|
20241230,135400,286376000,59800,59700,59800,59700,9
|
|
20241230,135300,285838200,59700,59700,59700,59700,14
|
|
20241230,135200,285002400,59700,59700,59700,59700,0
|
|
20241230,135100,285002400,59700,59700,59700,59700,20
|
|
20241230,135000,283808400,59700,59500,59700,59500,9
|
|
20241230,134900,283272100,59600,59700,59700,59600,7
|
|
20241230,134800,282854500,59700,59700,59700,59700,7
|
|
20241230,134700,282436600,59700,59700,59700,59700,12
|
|
20241230,134600,281720200,59700,59700,59700,59700,8
|
|
20241230,134500,281242600,59700,59700,59700,59700,7
|
|
20241230,134400,280824700,59700,59700,59700,59700,7
|
|
20241230,134300,280406800,59700,59700,59700,59700,9
|
|
20241230,134200,279869500,59700,59700,59700,59700,21
|
|
20241230,134100,278615800,59700,59700,59700,59700,7
|
|
20241230,134000,278197900,59700,59700,59700,59700,7
|
|
20241230,133900,277780000,59700,59600,59700,59400,27
|
|
20241230,133800,276172300,59600,59800,59800,59600,24
|
|
20241230,133700,274740700,59700,59700,59700,59700,3
|
|
20241230,133600,274561600,59600,59800,59800,59600,14
|
|
20241230,133500,273725400,59600,59600,59600,59600,4
|
|
20241230,133400,273487000,59600,59600,59600,59600,8
|
|
20241230,133300,273010200,59600,59600,59600,59600,12
|
|
20241230,133200,272295000,59600,59600,59600,59600,7
|
|
20241230,133100,271877800,59600,59600,59600,59600,7
|
|
20241230,133000,271460600,59600,59600,59600,59600,8
|
|
20241230,132900,270983800,59600,59600,59600,59600,9
|
|
20241230,132800,270447400,59500,59600,59600,59500,8
|
|
20241230,132700,269971000,59600,59600,59600,59600,7
|
|
20241230,132600,269553800,59600,59600,59600,59600,7
|
|
20241230,132500,269136600,59600,59500,59600,59500,13
|
|
20241230,132400,268362000,59400,59500,59500,59400,6
|
|
20241230,132300,268005200,59500,59500,59500,59500,5
|
|
20241230,132200,267707700,59400,59400,59600,59400,94
|
|
20241230,132100,262123800,59400,59400,59400,59400,0
|
|
20241230,132000,262123800,59400,59600,59600,59400,18
|
|
20241230,131900,261053000,59600,59600,59600,59600,8
|
|
20241230,131800,260576200,59600,59600,59600,59500,6
|
|
20241230,131700,260218700,59600,59600,59600,59500,18
|
|
20241230,131600,259147300,59600,59700,59700,59600,22
|
|
20241230,131500,257835100,59700,59700,59700,59700,12
|
|
20241230,131400,257118700,59600,59600,59600,59600,0
|
|
20241230,131300,257118700,59600,59600,59600,59600,13
|
|
20241230,131200,256343900,59700,59700,59700,59700,12
|
|
20241230,131100,255627500,59700,59700,59700,59700,5
|
|
20241230,131000,255329000,59600,59600,59600,59600,8
|
|
20241230,130900,254852200,59700,59700,59700,59700,11
|
|
20241230,130800,254195500,59700,59700,59700,59700,7
|
|
20241230,130700,253777600,59700,59700,59700,59700,7
|
|
20241230,130600,253359700,59800,59700,59800,59700,13
|
|
20241230,130500,252582400,59700,59800,59800,59700,15
|
|
20241230,130400,251686100,59800,59700,59800,59700,10
|
|
20241230,130300,251088500,59800,59800,59800,59800,12
|
|
20241230,130200,250370900,59800,59800,59800,59800,8
|
|
20241230,130100,249892500,59800,59800,59800,59800,9
|
|
20241230,130000,249354300,59800,59800,59800,59800,7
|
|
20241230,125900,248935700,59800,59800,59800,59800,13
|
|
20241230,125800,248158300,59800,59800,59800,59800,8
|
|
20241230,125700,247679900,59800,59800,59800,59800,6
|
|
20241230,125600,247321100,59800,59800,59800,59800,12
|
|
20241230,125500,246603500,59800,59800,59800,59800,7
|
|
20241230,125400,246184900,59800,59800,59800,59800,7
|
|
20241230,125300,245766300,59800,59800,59800,59800,19
|
|
20241230,125200,244630100,59800,59800,59800,59800,8
|
|
20241230,125100,244151700,59800,59800,59800,59800,7
|
|
20241230,125000,243733100,59800,59800,59800,59800,11
|
|
20241230,124900,243075300,59800,59800,59800,59800,9
|
|
20241230,124800,242537100,59800,59800,59800,59800,8
|
|
20241230,124700,242058700,59900,59800,59900,59800,10
|
|
20241230,124600,241460100,59800,59900,59900,59800,23
|
|
20241230,124500,240083600,59900,59900,59900,59900,8
|
|
20241230,124400,239604400,59900,59900,59900,59900,11
|
|
20241230,124300,238945500,59900,59900,59900,59900,4
|
|
20241230,124200,238705900,59800,59800,59800,59800,9
|
|
20241230,124100,238167700,59800,59800,59800,59800,0
|
|
20241230,124000,238167700,59800,59800,59800,59800,10
|
|
20241230,123900,237569700,59800,59800,59800,59800,8
|
|
20241230,123800,237091300,59800,59900,59900,59800,9
|
|
20241230,123700,236552300,59900,59900,59900,59900,12
|
|
20241230,123600,235833500,59900,59900,59900,59900,8
|
|
20241230,123500,235354300,59900,59900,59900,59900,7
|
|
20241230,123400,234935000,59900,59900,59900,59900,9
|
|
20241230,123300,234395900,59900,59900,59900,59900,10
|
|
20241230,123200,233796900,59900,59900,59900,59900,8
|
|
20241230,123100,233317700,59900,59900,59900,59900,7
|
|
20241230,123000,232898400,59900,60000,60000,59900,20
|
|
20241230,122900,231700100,59900,59900,59900,59900,3
|
|
20241230,122800,231520400,59900,59900,59900,59900,8
|
|
20241230,122700,231041200,59800,59900,60000,59800,18
|
|
20241230,122600,229963700,59900,59900,59900,59900,7
|
|
20241230,122500,229544400,59900,60000,60000,59900,14
|
|
20241230,122400,228705100,60000,59900,60000,59900,17
|
|
20241230,122300,227685300,59700,59700,59700,59700,0
|
|
20241230,122200,227685300,59700,59700,59700,59700,0
|
|
20241230,122100,227685300,59700,59700,59700,59700,9
|
|
20241230,122000,227148000,59700,59900,59900,59700,14
|
|
20241230,121900,226310700,59900,59900,59900,59900,7
|
|
20241230,121800,225891400,59900,59900,59900,59900,11
|
|
20241230,121700,225232500,59900,59900,59900,59900,8
|
|
20241230,121600,224753300,59900,59900,59900,59900,7
|
|
20241230,121500,224334000,59900,59900,59900,59900,7
|
|
20241230,121400,223914700,59900,59900,59900,59900,17
|
|
20241230,121300,222896400,59900,60000,60000,59900,11
|
|
20241230,121200,222237200,59900,59900,59900,59900,0
|
|
20241230,121100,222237200,59900,60000,60000,59900,15
|
|
20241230,121000,221338300,59900,59900,59900,59900,8
|
|
20241230,120900,220859100,59900,59900,59900,59900,7
|
|
20241230,120800,220439800,59900,59900,59900,59900,7
|
|
20241230,120700,220020500,59900,59800,60000,59800,13
|
|
20241230,120600,219241700,59800,59800,59800,59800,8
|
|
20241230,120500,218763300,59800,59800,59800,59800,8
|
|
20241230,120400,218284900,59800,59800,59800,59800,11
|
|
20241230,120300,217627100,59800,59800,59800,59800,7
|
|
20241230,120200,217208500,59800,59800,59800,59800,7
|
|
20241230,120100,216789900,59800,59800,59800,59800,11
|
|
20241230,120000,216132100,59800,59800,59800,59800,8
|
|
20241230,115900,215653700,59800,59800,59800,59800,8
|
|
20241230,115800,215175300,59600,59600,59600,59600,0
|
|
20241230,115700,215175300,59600,59900,59900,59600,76
|
|
20241230,115600,210639500,59900,59900,59900,59900,9
|
|
20241230,115500,210100400,59900,59900,59900,59900,7
|
|
20241230,115400,209681100,59900,59900,59900,59900,12
|
|
20241230,115300,208962300,59900,59900,59900,59900,8
|
|
20241230,115200,208483100,59900,59900,59900,59900,8
|
|
20241230,115100,208003900,59900,59900,59900,59900,12
|
|
20241230,115000,207285100,59900,59900,59900,59900,9
|
|
20241230,114900,206746000,59800,59800,59800,59800,0
|
|
20241230,114800,206746000,59800,59900,59900,59800,20
|
|
20241230,114700,205549600,59900,59900,59900,59900,6
|
|
20241230,114600,205190200,59900,60000,60000,59900,9
|
|
20241230,114500,204650700,60000,60000,60000,60000,11
|
|
20241230,114400,203990700,60000,60000,60000,60000,8
|
|
20241230,114300,203510700,60000,60000,60000,60000,7
|
|
20241230,114200,203090700,60000,60000,60000,60000,7
|
|
20241230,114100,202670700,60000,60000,60000,60000,11
|
|
20241230,114000,202010700,60000,60000,60000,60000,8
|
|
20241230,113900,201530700,60000,60000,60000,60000,7
|
|
20241230,113800,201110700,60000,60000,60000,60000,11
|
|
20241230,113700,200450700,60000,59900,60000,59900,12
|
|
20241230,113600,199731100,59900,59900,59900,59900,4
|
|
20241230,113500,199491500,59800,59800,59800,59800,9
|
|
20241230,113400,198953300,59800,59800,59800,59800,7
|
|
20241230,113300,198534700,59800,59700,59800,59700,31
|
|
20241230,113200,196683900,59800,59900,59900,59800,11
|
|
20241230,113100,196025700,59900,59900,59900,59900,7
|
|
20241230,113000,195606400,59900,59900,59900,59900,9
|
|
20241230,112900,195067300,59800,59900,59900,59800,14
|
|
20241230,112800,194229700,59900,59900,59900,59900,11
|
|
20241230,112700,193570800,59900,59900,59900,59900,7
|
|
20241230,112600,193151500,59900,59900,59900,59900,7
|
|
20241230,112500,192732200,59900,59800,59900,59800,19
|
|
20241230,112400,191595100,59900,59900,59900,59900,8
|
|
20241230,112300,191115900,59900,59900,59900,59900,5
|
|
20241230,112200,190816400,59800,59800,59800,59800,4
|
|
20241230,112100,190577200,59800,59800,59800,59800,8
|
|
20241230,112000,190098800,59800,59800,59800,59800,8
|
|
20241230,111900,189620400,59800,59800,59800,59800,11
|
|
20241230,111800,188962600,59800,59800,59800,59800,8
|
|
20241230,111700,188484200,59800,59800,59800,59800,11
|
|
20241230,111600,187826400,59800,59800,59800,59800,8
|
|
20241230,111500,187348000,59900,59900,59900,59900,15
|
|
20241230,111400,186449500,59900,59900,59900,59800,6
|
|
20241230,111300,186090500,59800,59800,59800,59800,8
|
|
20241230,111200,185612100,59900,59900,59900,59900,11
|
|
20241230,111100,184953200,59900,59900,59900,59900,7
|
|
20241230,111000,184533900,59900,59900,59900,59900,7
|
|
20241230,110900,184114600,59900,59900,59900,59900,13
|
|
20241230,110800,183335900,59800,59800,59800,59800,7
|
|
20241230,110700,182917300,59800,59900,59900,59800,18
|
|
20241230,110600,181839800,59900,59900,59900,59900,9
|
|
20241230,110500,181300700,59900,59900,59900,59900,8
|
|
20241230,110400,180821500,59900,59900,59900,59900,8
|
|
20241230,110300,180342300,59900,59800,59900,59800,6
|
|
20241230,110200,179983000,59900,60000,60000,59900,23
|
|
20241230,110100,178604500,60000,60000,60000,60000,9
|
|
20241230,110000,178064500,59900,59900,59900,59900,4
|
|
20241230,105900,177824900,59900,59900,59900,59900,15
|
|
20241230,105800,176926400,59900,59900,59900,59900,14
|
|
20241230,105700,176087800,59900,59900,59900,59900,10
|
|
20241230,105600,175488800,59900,59900,59900,59900,15
|
|
20241230,105500,174590300,59900,59900,59900,59900,11
|
|
20241230,105400,173931400,59900,59900,59900,59900,15
|
|
20241230,105300,173032900,59800,59800,59900,59800,12
|
|
20241230,105200,172315200,59800,59900,59900,59800,10
|
|
20241230,105100,171716900,59900,59700,59900,59700,26
|
|
20241230,105000,170163400,59900,59800,59900,59800,10
|
|
20241230,104900,169565100,59700,59800,59800,59700,17
|
|
20241230,104800,168549200,59800,59800,59800,59800,11
|
|
20241230,104700,167891400,59800,59800,59800,59800,10
|
|
20241230,104600,167293400,59800,59800,59800,59700,20
|
|
20241230,104500,166098400,59800,59800,59800,59800,15
|
|
20241230,104400,165201400,59800,59800,59800,59800,11
|
|
20241230,104300,164543600,59700,59700,59700,59700,4
|
|
20241230,104200,164304800,59700,59700,59700,59700,11
|
|
20241230,104100,163648100,59700,59700,59700,59700,10
|
|
20241230,104000,163051100,59700,59700,59700,59700,14
|
|
20241230,103900,162215300,59700,59700,59700,59700,10
|
|
20241230,103800,161618300,59700,59800,59800,59700,30
|
|
20241230,103700,159826900,59800,59800,59800,59800,11
|
|
20241230,103600,159169100,59800,59800,59800,59800,15
|
|
20241230,103500,158272100,59800,59800,59800,59800,15
|
|
20241230,103400,157375100,59800,59800,59800,59800,3
|
|
20241230,103300,157195700,59700,59700,59800,59700,22
|
|
20241230,103200,155881900,59700,59700,59700,59700,11
|
|
20241230,103100,155225200,59700,59800,59800,59700,16
|
|
20241230,103000,154269200,59800,59800,59800,59800,10
|
|
20241230,102900,153671200,59600,59900,59900,59600,438
|
|
20241230,102800,127564400,59900,60000,60000,59900,11
|
|
20241230,102700,126904800,60000,59900,60000,59900,17
|
|
20241230,102600,125885400,59900,59900,59900,59900,12
|
|
20241230,102500,125166600,59900,59900,59900,59900,11
|
|
20241230,102400,124507700,59900,59900,59900,59900,13
|
|
20241230,102300,123729000,59900,59900,59900,59900,15
|
|
20241230,102200,122830500,59900,59800,59900,59800,8
|
|
20241230,102100,122351700,59800,59800,59800,59800,16
|
|
20241230,102000,121394900,59800,59800,59800,59800,16
|
|
20241230,101900,120438100,59800,59800,59800,59800,11
|
|
20241230,101800,119780300,59800,59800,59800,59800,8
|
|
20241230,101700,119301900,59800,59800,59800,59800,11
|
|
20241230,101600,118644100,59800,59900,59900,59700,52
|
|
20241230,101500,115534100,59900,59900,59900,59900,14
|
|
20241230,101400,114695500,60000,59900,60000,59900,18
|
|
20241230,101300,113616300,59900,59900,60000,59900,25
|
|
20241230,101200,112118400,59700,59800,59800,59700,30
|
|
20241230,101100,110326900,59900,59900,59900,59800,16
|
|
20241230,101000,109369000,59800,59900,59900,59800,17
|
|
20241230,100900,108352000,59900,59900,59900,59900,10
|
|
20241230,100800,107753000,59900,60000,60000,59800,41
|
|
20241230,100700,105299900,60100,59800,60100,59800,24
|
|
20241230,100600,103863200,59600,60000,60000,59600,563
|
|
20241230,100500,70220100,60000,60100,60100,60000,18
|
|
20241230,100400,69139000,60200,60200,60200,60200,12
|
|
20241230,100300,68416600,60200,60000,60200,60000,13
|
|
20241230,100200,67636200,60000,60000,60000,60000,44
|
|
20241230,100100,64996200,60000,60000,60000,60000,16
|
|
20241230,100000,64036200,60000,60000,60000,60000,12
|
|
20241230,095900,63316200,60000,59900,60000,59900,8
|
|
20241230,095800,62836600,59900,59900,59900,59900,10
|
|
20241230,095700,62237600,59900,59900,60000,59900,16
|
|
20241230,095600,61278700,59900,59900,59900,59900,17
|
|
20241230,095500,60260400,59900,59900,59900,59900,11
|
|
20241230,095400,59601500,59900,59900,59900,59900,16
|
|
20241230,095300,58643100,59900,59900,59900,59900,15
|
|
20241230,095200,57744600,59800,59800,59800,59800,8
|
|
20241230,095100,57266200,59800,59800,59800,59800,15
|
|
20241230,095000,56369200,59800,59800,59800,59800,14
|
|
20241230,094900,55532000,59800,59600,59800,59600,151
|
|
20241230,094800,46527900,59600,59600,59600,59600,45
|
|
20241230,094700,43845900,59600,59600,59600,59600,159
|
|
20241230,094600,34369500,59600,59600,59600,59600,11
|
|
20241230,094500,33713900,59600,59600,59600,59600,10
|
|
20241230,094400,33117900,59600,59600,59600,59500,19
|
|
20241230,094300,31985700,59600,59500,59600,59500,8
|
|
20241230,094200,31509400,59500,59500,59500,59500,9
|
|
20241230,094100,30973900,59500,59400,59500,59400,15
|
|
20241230,094000,30082400,59400,59600,59700,59400,17
|
|
20241230,093900,29069400,59500,59500,59500,59500,10
|
|
20241230,093800,28474400,59500,59400,59500,59400,37
|
|
20241230,093700,26275900,59300,59300,59300,59300,27
|
|
20241230,093600,24674800,59300,59300,59300,59300,11
|
|
20241230,093500,24022500,59300,59300,59300,59300,15
|
|
20241230,093400,23133000,59300,59300,59300,59300,18
|
|
20241230,093300,22065600,59300,59300,59300,59200,17
|
|
20241230,093200,21058600,59300,59300,59300,59300,11
|
|
20241230,093100,20406300,59300,59300,59300,59300,10
|
|
20241230,093000,19813300,59200,59300,59300,59200,12
|
|
20241230,092900,19102000,59200,59200,59200,59200,12
|
|
20241230,092800,18391600,59200,59200,59200,59200,11
|
|
20241230,092700,17740400,59100,59100,59100,59100,11
|
|
20241230,092600,17090300,59100,59100,59100,59100,8
|
|
20241230,092500,16617500,59100,59100,59100,59100,12
|
|
20241230,092400,15908300,59100,59200,59200,59100,8
|
|
20241230,092300,15435100,59200,59200,59200,59200,7
|
|
20241230,092200,15020700,59200,59000,59200,59000,19
|
|
20241230,092100,13898600,59000,59000,59000,59000,12
|
|
20241230,092000,13190600,59100,59100,59100,59100,6
|
|
20241230,091900,12836000,59100,59100,59100,59100,11
|
|
20241230,091800,12185900,59000,59000,59000,59000,4
|
|
20241230,091700,11949900,59000,59000,59000,59000,15
|
|
20241230,091600,11064900,59000,59000,59000,59000,13
|
|
20241230,091500,10297900,59000,59000,59000,59000,12
|
|
20241230,091400,9589900,59000,59000,59000,59000,8
|
|
20241230,091300,9117900,59000,59000,59000,59000,11
|
|
20241230,091200,8468900,59000,59000,59000,59000,22
|
|
20241230,091100,7170900,59000,58700,59000,58700,5
|
|
20241230,091000,6876900,58700,58900,59000,58700,23
|
|
20241230,090900,5523500,58800,58800,58800,58800,4
|
|
20241230,090800,5288300,58700,58800,58800,58700,18
|
|
20241230,090700,4231000,58700,58700,58700,58700,0
|
|
20241230,090600,4231000,58700,58800,58900,58700,9
|
|
20241230,090500,3701600,58900,58900,59000,58900,12
|
|
20241230,090400,2994200,59000,59100,59100,59000,7
|
|
20241230,090300,2580800,59200,59500,59500,59200,8
|
|
20241230,090200,2106000,59500,58300,59500,58300,21
|
|
20241230,090100,874500,58300,58300,58300,58300,9
|
|
20241230,090000,349800,58300,58300,58300,58300,6
|