670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,200700,11061759400,67200,67200,67200,67200,1291
|
|
20231214,200600,11061759400,67200,67200,67200,67200,0
|
|
20231214,200500,11061759400,67200,67200,67200,67200,0
|
|
20231214,200400,11061759400,67200,67200,67200,67200,0
|
|
20231214,200300,11061759400,67200,67200,67200,67200,0
|
|
20231214,200200,11061759400,67200,67200,67200,67200,0
|
|
20231214,200100,11061759400,67200,67200,67200,67200,0
|
|
20231214,200000,11061759400,67200,67200,67200,67200,0
|
|
20231214,195900,11061759400,67200,67200,67200,67200,0
|
|
20231214,195800,11061759400,67200,67200,67200,67200,0
|
|
20231214,195700,11061759400,67200,67200,67200,67200,0
|
|
20231214,195600,11061759400,67200,67200,67200,67200,0
|
|
20231214,195500,11061759400,67200,67200,67200,67200,0
|
|
20231214,195400,11061759400,67200,67200,67200,67200,0
|
|
20231214,195300,11061759400,67200,67200,67200,67200,0
|
|
20231214,195200,11061759400,67200,67200,67200,67200,0
|
|
20231214,195100,11061759400,67200,67200,67200,67200,0
|
|
20231214,195000,11061759400,67200,67200,67200,67200,0
|
|
20231214,194900,11061759400,67200,67200,67200,67200,0
|
|
20231214,194800,11061759400,67200,67200,67200,67200,0
|
|
20231214,194700,11061759400,67200,67200,67200,67200,0
|
|
20231214,194600,11061759400,67200,67200,67200,67200,0
|
|
20231214,194500,11061759400,67200,67200,67200,67200,0
|
|
20231214,194400,11061759400,67200,67200,67200,67200,0
|
|
20231214,194300,11061759400,67200,67200,67200,67200,0
|
|
20231214,194200,11061759400,67200,67200,67200,67200,0
|
|
20231214,194100,11061759400,67200,67200,67200,67200,0
|
|
20231214,194000,11061759400,67200,67200,67200,67200,0
|
|
20231214,193900,11061759400,67200,67200,67200,67200,0
|
|
20231214,193800,11061759400,67200,67200,67200,67200,0
|
|
20231214,193700,11061759400,67200,67200,67200,67200,1291
|
|
20231214,193600,11061759400,67200,67200,67200,67200,0
|
|
20231214,193500,11061759400,67200,67200,67200,67200,0
|
|
20231214,193400,11061759400,67200,67200,67200,67200,0
|
|
20231214,193300,11061759400,67200,67200,67200,67200,0
|
|
20231214,193200,11061759400,67200,67200,67200,67200,0
|
|
20231214,193100,11061759400,67200,67200,67200,67200,0
|
|
20231214,193000,11061759400,67200,67200,67200,67200,0
|
|
20231214,192900,11061759400,67200,67200,67200,67200,0
|
|
20231214,192800,11061759400,67200,67200,67200,67200,0
|
|
20231214,192700,11061759400,67200,67200,67200,67200,0
|
|
20231214,192600,11061759400,67200,67200,67200,67200,0
|
|
20231214,192500,11061759400,67200,67200,67200,67200,0
|
|
20231214,192400,11061759400,67200,67200,67200,67200,0
|
|
20231214,192300,11061759400,67200,67200,67200,67200,0
|
|
20231214,192200,11061759400,67200,67200,67200,67200,0
|
|
20231214,192100,11061759400,67200,67200,67200,67200,0
|
|
20231214,192000,11061759400,67200,67200,67200,67200,0
|
|
20231214,191900,11061759400,67200,67200,67200,67200,0
|
|
20231214,191800,11061759400,67200,67200,67200,67200,0
|
|
20231214,191700,11061759400,67200,67200,67200,67200,0
|
|
20231214,191600,11061759400,67200,67200,67200,67200,0
|
|
20231214,191500,11061759400,67200,67200,67200,67200,0
|
|
20231214,191400,11061759400,67200,67200,67200,67200,0
|
|
20231214,191300,11061759400,67200,67200,67200,67200,0
|
|
20231214,191200,11061759400,67200,67200,67200,67200,0
|
|
20231214,191100,11061759400,67200,67200,67200,67200,0
|
|
20231214,191000,11061759400,67200,67200,67200,67200,0
|
|
20231214,190900,11061759400,67200,67200,67200,67200,0
|
|
20231214,190800,11061759400,67200,67200,67200,67200,0
|
|
20231214,190700,11061759400,67200,67200,67200,67200,1291
|
|
20231214,190600,11061759400,67200,67200,67200,67200,0
|
|
20231214,190500,11061759400,67200,67200,67200,67200,0
|
|
20231214,190400,11061759400,67200,67200,67200,67200,0
|
|
20231214,190300,11061759400,67200,67200,67200,67200,0
|
|
20231214,190200,11061759400,67200,67200,67200,67200,0
|
|
20231214,190100,11061759400,67200,67200,67200,67200,0
|
|
20231214,190000,11061759400,67200,67200,67200,67200,0
|
|
20231214,185900,11061759400,67200,67200,67200,67200,0
|
|
20231214,185800,11061759400,67200,67200,67200,67200,0
|
|
20231214,185700,11061759400,67200,67200,67200,67200,0
|
|
20231214,185600,11061759400,67200,67200,67200,67200,0
|
|
20231214,185500,11061759400,67200,67200,67200,67200,0
|
|
20231214,185400,11061759400,67200,67200,67200,67200,0
|
|
20231214,185300,11061759400,67200,67200,67200,67200,0
|
|
20231214,185200,11061759400,67200,67200,67200,67200,0
|
|
20231214,185100,11061759400,67200,67200,67200,67200,0
|
|
20231214,185000,11061759400,67200,67200,67200,67200,0
|
|
20231214,184900,11061759400,67200,67200,67200,67200,0
|
|
20231214,184800,11061759400,67200,67200,67200,67200,0
|
|
20231214,184700,11061759400,67200,67200,67200,67200,0
|
|
20231214,184600,11061759400,67200,67200,67200,67200,0
|
|
20231214,184500,11061759400,67200,67200,67200,67200,0
|
|
20231214,184400,11061759400,67200,67200,67200,67200,0
|
|
20231214,184300,11061759400,67200,67200,67200,67200,0
|
|
20231214,184200,11061759400,67200,67200,67200,67200,0
|
|
20231214,184100,11061759400,67200,67200,67200,67200,0
|
|
20231214,184000,11061759400,67200,67200,67200,67200,0
|
|
20231214,183900,11061759400,67200,67200,67200,67200,0
|
|
20231214,183800,11061759400,67200,67200,67200,67200,0
|
|
20231214,183700,11061759400,67200,67200,67200,67200,1291
|
|
20231214,183600,11061759400,67200,67200,67200,67200,0
|
|
20231214,183500,11061759400,67200,67200,67200,67200,0
|
|
20231214,183400,11061759400,67200,67200,67200,67200,0
|
|
20231214,183300,11061759400,67200,67200,67200,67200,0
|
|
20231214,183200,11061759400,67200,67200,67200,67200,0
|
|
20231214,183100,11061759400,67200,67200,67200,67200,0
|
|
20231214,183000,11061759400,67200,67200,67200,67200,0
|
|
20231214,182900,11061759400,67200,67200,67200,67200,0
|
|
20231214,182800,11061759400,67200,67200,67200,67200,0
|
|
20231214,182700,11061759400,67200,67200,67200,67200,0
|
|
20231214,182600,11061759400,67200,67200,67200,67200,0
|
|
20231214,182500,11061759400,67200,67200,67200,67200,0
|
|
20231214,182400,11061759400,67200,67200,67200,67200,0
|
|
20231214,182300,11061759400,67200,67200,67200,67200,0
|
|
20231214,182200,11061759400,67200,67200,67200,67200,0
|
|
20231214,182100,11061759400,67200,67200,67200,67200,0
|
|
20231214,182000,11061759400,67200,67200,67200,67200,0
|
|
20231214,181900,11061759400,67200,67200,67200,67200,0
|
|
20231214,181800,11061759400,67200,67200,67200,67200,0
|
|
20231214,181700,11061759400,67200,67200,67200,67200,0
|
|
20231214,181600,11061759400,67200,67200,67200,67200,0
|
|
20231214,181500,11061759400,67200,67200,67200,67200,0
|
|
20231214,181400,11061759400,67200,67200,67200,67200,0
|
|
20231214,181300,11061759400,67200,67200,67200,67200,0
|
|
20231214,181200,11061759400,67200,67200,67200,67200,0
|
|
20231214,181100,11061759400,67200,67200,67200,67200,0
|
|
20231214,181000,11061759400,67200,67200,67200,67200,0
|
|
20231214,180900,11061759400,67200,67200,67200,67200,0
|
|
20231214,180800,11061759400,67200,67200,67200,67200,0
|
|
20231214,180700,11061759400,67200,67200,67200,67200,1291
|
|
20231214,180600,11061759400,67200,67200,67200,67200,0
|
|
20231214,180500,11061759400,67200,67200,67200,67200,0
|
|
20231214,180400,11061759400,67200,67200,67200,67200,0
|
|
20231214,180300,11061759400,67200,67200,67200,67200,0
|
|
20231214,180200,11061759400,67200,67200,67200,67200,0
|
|
20231214,180100,11061759400,67200,67200,67200,67200,0
|
|
20231214,180000,11061759400,67200,67200,67200,67200,0
|
|
20231214,175900,11061759400,67200,67200,67200,67200,0
|
|
20231214,175800,11061759400,67200,67200,67200,67200,0
|
|
20231214,175700,11061759400,67200,67200,67200,67200,0
|
|
20231214,175600,11061759400,67200,67200,67200,67200,0
|
|
20231214,175500,11061759400,67200,67200,67200,67200,0
|
|
20231214,175400,11061759400,67200,67200,67200,67200,0
|
|
20231214,175300,11061759400,67200,67200,67200,67200,0
|
|
20231214,175200,11061759400,67200,67200,67200,67200,0
|
|
20231214,175100,11061759400,67200,67200,67200,67200,0
|
|
20231214,175000,11061759400,67200,67200,67200,67200,0
|
|
20231214,174900,11061759400,67200,67200,67200,67200,0
|
|
20231214,174800,11061759400,67200,67200,67200,67200,0
|
|
20231214,174700,11061759400,67200,67200,67200,67200,0
|
|
20231214,174600,11061759400,67200,67200,67200,67200,0
|
|
20231214,174500,11061759400,67200,67200,67200,67200,0
|
|
20231214,174400,11061759400,67200,67200,67200,67200,0
|
|
20231214,174300,11061759400,67200,67200,67200,67200,0
|
|
20231214,174200,11061759400,67200,67200,67200,67200,0
|
|
20231214,174100,11061759400,67200,67200,67200,67200,0
|
|
20231214,174000,11061759400,67200,67200,67200,67200,0
|
|
20231214,173900,11061759400,67200,67200,67200,67200,0
|
|
20231214,173800,11061759400,67200,67200,67200,67200,0
|
|
20231214,173700,11061759400,67200,67200,67200,67200,1291
|
|
20231214,173600,11061759400,67200,67200,67200,67200,0
|
|
20231214,173500,11061759400,67200,67200,67200,67200,0
|
|
20231214,173400,11061759400,67200,67200,67200,67200,0
|
|
20231214,173300,11061759400,67200,67200,67200,67200,0
|
|
20231214,173200,11061759400,67200,67200,67200,67200,0
|
|
20231214,173100,11061759400,67200,67200,67200,67200,0
|
|
20231214,173000,11061759400,67200,67200,67200,67200,0
|
|
20231214,172900,11061759400,67200,67200,67200,67200,0
|
|
20231214,172800,11061759400,67200,67200,67200,67200,0
|
|
20231214,172700,11061759400,67200,67200,67200,67200,0
|
|
20231214,172600,11061759400,67200,67200,67200,67200,0
|
|
20231214,172500,11061759400,67200,67200,67200,67200,0
|
|
20231214,172400,11061759400,67200,67200,67200,67200,0
|
|
20231214,172300,11061759400,67200,67200,67200,67200,0
|
|
20231214,172200,11061759400,67200,67200,67200,67200,0
|
|
20231214,172100,11061759400,67200,67200,67200,67200,0
|
|
20231214,172000,11061759400,67200,67200,67200,67200,0
|
|
20231214,171900,11061759400,67200,67200,67200,67200,0
|
|
20231214,171800,11061759400,67200,67200,67200,67200,0
|
|
20231214,171700,11061759400,67200,67200,67200,67200,0
|
|
20231214,171600,11061759400,67200,67200,67200,67200,0
|
|
20231214,171500,11061759400,67200,67200,67200,67200,0
|
|
20231214,171400,11061759400,67200,67200,67200,67200,0
|
|
20231214,171300,11061759400,67200,67200,67200,67200,0
|
|
20231214,171200,11061759400,67200,67200,67200,67200,0
|
|
20231214,171100,11061759400,67200,67200,67200,67200,0
|
|
20231214,171000,11061759400,67200,67200,67200,67200,0
|
|
20231214,170900,11061759400,67200,67200,67200,67200,0
|
|
20231214,170800,11061759400,67200,67200,67200,67200,0
|
|
20231214,170700,11061759400,67200,67200,67200,67200,1291
|
|
20231214,170600,11061759400,67200,67200,67200,67200,0
|
|
20231214,170500,11061759400,67200,67200,67200,67200,0
|
|
20231214,170400,11061759400,67200,67200,67200,67200,0
|
|
20231214,170300,11061759400,67200,67200,67200,67200,0
|
|
20231214,170200,11061759400,67200,67200,67200,67200,0
|
|
20231214,170100,11061759400,67200,67200,67200,67200,0
|
|
20231214,170000,11061759400,67200,67200,67200,67200,0
|
|
20231214,165900,11061759400,67200,67200,67200,67200,0
|
|
20231214,165800,11061759400,67200,67200,67200,67200,0
|
|
20231214,165700,11061759400,67200,67200,67200,67200,0
|
|
20231214,165600,11061759400,67200,67200,67200,67200,0
|
|
20231214,165500,11061759400,67200,67200,67200,67200,0
|
|
20231214,165400,11061759400,67200,67200,67200,67200,0
|
|
20231214,165300,11061759400,67200,67200,67200,67200,0
|
|
20231214,165200,11061759400,67200,67200,67200,67200,0
|
|
20231214,165100,11061759400,67200,67200,67200,67200,0
|
|
20231214,165000,11061759400,67200,67200,67200,67200,0
|
|
20231214,164900,11061759400,67200,67200,67200,67200,0
|
|
20231214,164800,11061759400,67200,67200,67200,67200,0
|
|
20231214,164700,11061759400,67200,67200,67200,67200,0
|
|
20231214,164600,11061759400,67200,67200,67200,67200,0
|
|
20231214,164500,11061759400,67200,67200,67200,67200,0
|
|
20231214,164400,11061759400,67200,67200,67200,67200,0
|
|
20231214,164300,11061759400,67200,67200,67200,67200,0
|
|
20231214,164200,11061759400,67200,67200,67200,67200,0
|
|
20231214,164100,11061759400,67200,67200,67200,67200,0
|
|
20231214,164000,11061759400,67200,67200,67200,67200,0
|
|
20231214,163900,11061759400,67200,67200,67200,67200,0
|
|
20231214,163800,11061759400,67200,67200,67200,67200,0
|
|
20231214,163700,11061759400,67200,67200,67200,67200,1291
|
|
20231214,163600,11061759400,67200,67200,67200,67200,0
|
|
20231214,163500,11061759400,67200,67200,67200,67200,0
|
|
20231214,163400,11061759400,67200,67200,67200,67200,0
|
|
20231214,163300,11061759400,67200,67200,67200,67200,0
|
|
20231214,163200,11061759400,67200,67200,67200,67200,0
|
|
20231214,163100,11061759400,67200,67200,67200,67200,0
|
|
20231214,163000,11061759400,67200,67200,67200,67200,0
|
|
20231214,162900,11061759400,67200,67200,67200,67200,0
|
|
20231214,162800,11061759400,67200,67200,67200,67200,0
|
|
20231214,162700,11061759400,67200,67200,67200,67200,0
|
|
20231214,162600,11061759400,67200,67200,67200,67200,0
|
|
20231214,162500,11061759400,67200,67200,67200,67200,0
|
|
20231214,162400,11061759400,67200,67200,67200,67200,0
|
|
20231214,162300,11061759400,67200,67200,67200,67200,0
|
|
20231214,162200,11061759400,67200,67200,67200,67200,0
|
|
20231214,162100,11061759400,67200,67200,67200,67200,0
|
|
20231214,162000,11061759400,67200,67200,67200,67200,0
|
|
20231214,161900,11061759400,67200,67200,67200,67200,0
|
|
20231214,161800,11061759400,67200,67200,67200,67200,0
|
|
20231214,161700,11061759400,67200,67200,67200,67200,0
|
|
20231214,161600,11061759400,67200,67200,67200,67200,0
|
|
20231214,161500,11061759400,67200,67200,67200,67200,0
|
|
20231214,161400,11061759400,67200,67200,67200,67200,0
|
|
20231214,161300,11061759400,67200,67200,67200,67200,0
|
|
20231214,161200,11061759400,67200,67200,67200,67200,0
|
|
20231214,161100,11061759400,67200,67200,67200,67200,0
|
|
20231214,161000,11061759400,67200,67200,67200,67200,0
|
|
20231214,160900,11061759400,67200,67200,67200,67200,0
|
|
20231214,160800,11061759400,67200,67200,67200,67200,0
|
|
20231214,160700,11061759400,67200,67200,67200,67200,1291
|
|
20231214,160600,11061759400,67200,67200,67200,67200,0
|
|
20231214,160500,11061759400,67200,67200,67200,67200,0
|
|
20231214,160400,11061759400,67200,67200,67200,67200,0
|
|
20231214,160300,11061759400,67200,67200,67200,67200,0
|
|
20231214,160200,11061759400,67200,67200,67200,67200,0
|
|
20231214,160100,11061759400,67200,67200,67200,67200,0
|
|
20231214,160000,11061759400,67200,67200,67200,67200,0
|
|
20231214,155900,11061759400,67200,67200,67200,67200,0
|
|
20231214,155800,11061759400,67200,67200,67200,67200,0
|
|
20231214,155700,11061759400,67200,67200,67200,67200,0
|
|
20231214,155600,11061759400,67200,67200,67200,67200,0
|
|
20231214,155500,11061759400,67200,67200,67200,67200,0
|
|
20231214,155400,11061759400,67200,67200,67200,67200,0
|
|
20231214,155300,11061759400,67200,67200,67200,67200,0
|
|
20231214,155200,11061759400,67200,67200,67200,67200,0
|
|
20231214,155100,11061759400,67200,67200,67200,67200,0
|
|
20231214,155000,11061759400,67200,67200,67200,67200,0
|
|
20231214,154900,11061759400,67200,67200,67200,67200,0
|
|
20231214,154800,11061759400,67200,67200,67200,67200,0
|
|
20231214,154700,11061759400,67200,67200,67200,67200,0
|
|
20231214,154600,11061759400,67200,67200,67200,67200,0
|
|
20231214,154500,11061759400,67200,67200,67200,67200,0
|
|
20231214,154400,11061759400,67200,67200,67200,67200,0
|
|
20231214,154300,11061759400,67200,67200,67200,67200,0
|
|
20231214,154200,11061759400,67200,67200,67200,67200,0
|
|
20231214,154100,11061759400,67200,67200,67200,67200,0
|
|
20231214,154000,11061759400,67200,67200,67200,67200,0
|
|
20231214,153900,11061759400,67200,67200,67200,67200,0
|
|
20231214,153800,11061759400,67200,67200,67200,67200,0
|
|
20231214,153700,11061759400,67200,67200,67200,67200,1291
|
|
20231214,153600,11061759400,67200,67200,67200,67200,0
|
|
20231214,153500,11061759400,67200,67200,67200,67200,0
|
|
20231214,153400,11061759400,67200,67200,67200,67200,0
|
|
20231214,153300,11061759400,67200,67200,67200,67200,0
|
|
20231214,153200,11061759400,67200,67200,67200,67200,0
|
|
20231214,153100,11061759400,67200,67200,67200,67200,0
|
|
20231214,153000,11061759400,67200,67200,67200,67200,1291
|
|
20231214,152900,10975004200,67500,67500,67500,67500,0
|
|
20231214,152800,10975004200,67500,67500,67500,67500,0
|
|
20231214,152700,10975004200,67500,67500,67500,67500,0
|
|
20231214,152600,10975004200,67500,67500,67500,67500,0
|
|
20231214,152500,10975004200,67500,67500,67500,67500,0
|
|
20231214,152400,10975004200,67500,67500,67500,67500,0
|
|
20231214,152300,10975004200,67500,67500,67500,67500,0
|
|
20231214,152200,10975004200,67500,67500,67500,67500,0
|
|
20231214,152100,10975004200,67500,67500,67500,67500,0
|
|
20231214,152000,10975004200,67500,67500,67500,67500,0
|
|
20231214,151900,10975004200,67500,67600,67700,67500,335
|
|
20231214,151800,10952368300,67500,67500,67600,67400,178
|
|
20231214,151700,10940354100,67500,67400,67500,67400,211
|
|
20231214,151600,10926123700,67300,67300,67400,67300,69
|
|
20231214,151500,10921479300,67300,67200,67300,67100,185
|
|
20231214,151400,10909034000,67200,67200,67200,67100,466
|
|
20231214,151300,10877719800,67200,67200,67200,67100,414
|
|
20231214,151200,10849909900,67200,67100,67200,67100,153
|
|
20231214,151100,10839628400,67100,67100,67100,67100,198
|
|
20231214,151000,10826342600,67100,67100,67200,67100,144
|
|
20231214,150900,10816676600,67200,67200,67200,67100,24
|
|
20231214,150800,10815065000,67200,67200,67200,67100,366
|
|
20231214,150700,10790498600,67100,67100,67100,67100,88
|
|
20231214,150600,10784593800,67200,67200,67200,67200,30
|
|
20231214,150500,10782577800,67200,67100,67200,67100,478
|
|
20231214,150400,10750474300,67100,67100,67100,67100,7
|
|
20231214,150300,10750004600,67100,67200,67200,67100,53
|
|
20231214,150200,10746448100,67200,67100,67200,67100,56
|
|
20231214,150100,10742690100,67100,67200,67200,67100,225
|
|
20231214,150000,10727577100,67200,67300,67300,67200,59
|
|
20231214,145900,10723612000,67200,67200,67300,67200,88
|
|
20231214,145800,10717696400,67300,67200,67300,67200,13
|
|
20231214,145700,10716822300,67200,67200,67200,67200,113
|
|
20231214,145600,10709228700,67200,67100,67200,67100,97
|
|
20231214,145500,10702718900,67200,67200,67200,67200,16
|
|
20231214,145400,10701643700,67100,67200,67300,67100,304
|
|
20231214,145300,10681226400,67200,67500,67600,67200,801
|
|
20231214,145200,10627177100,67600,67500,67600,67500,86
|
|
20231214,145100,10621371500,67500,67400,67600,67400,158
|
|
20231214,145000,10610706000,67500,67300,67500,67300,94
|
|
20231214,144900,10604361200,67300,67300,67300,67200,52
|
|
20231214,144800,10600866600,67200,67500,67500,67200,82
|
|
20231214,144700,10595349900,67200,67200,67500,67200,31
|
|
20231214,144600,10593263100,67200,67200,67200,67200,57
|
|
20231214,144500,10589432700,67500,67300,67500,67200,167
|
|
20231214,144400,10578184700,67300,67300,67400,67300,219
|
|
20231214,144300,10563442700,67300,67200,67300,67200,127
|
|
20231214,144200,10554902300,67200,67200,67200,67200,23
|
|
20231214,144100,10553356700,67200,67100,67200,67100,79
|
|
20231214,144000,10548051200,67100,67100,67200,67100,187
|
|
20231214,143900,10535503400,67200,67200,67200,67200,25
|
|
20231214,143800,10533823400,67100,67100,67200,67100,27
|
|
20231214,143700,10532011600,67300,67100,67300,67100,103
|
|
20231214,143600,10525093700,67300,67300,67300,67300,10
|
|
20231214,143500,10524420700,67200,67300,67300,67200,276
|
|
20231214,143400,10505869100,67300,67300,67300,67300,19
|
|
20231214,143300,10504590400,67200,67200,67200,67200,56
|
|
20231214,143200,10500827200,67100,67200,67200,67100,215
|
|
20231214,143100,10486399200,67100,67300,67300,67100,72
|
|
20231214,143000,10481565000,67100,67400,67400,67100,105
|
|
20231214,142900,10474508700,67400,67500,67500,67400,68
|
|
20231214,142800,10469922600,67500,67400,67500,67400,83
|
|
20231214,142700,10464321200,67400,67400,67400,67400,73
|
|
20231214,142600,10459401000,67400,67100,67400,67100,238
|
|
20231214,142500,10443402700,67100,67200,67200,67100,267
|
|
20231214,142400,10425467300,67200,67200,67300,67200,73
|
|
20231214,142300,10420561300,67200,67200,67300,67200,75
|
|
20231214,142200,10415518200,67200,67200,67200,67200,34
|
|
20231214,142100,10413233400,67200,67200,67200,67100,54
|
|
20231214,142000,10409609600,67300,67200,67300,67200,59
|
|
20231214,141900,10405639100,67300,67000,67300,67000,159
|
|
20231214,141800,10394968600,67100,67100,67100,67100,23
|
|
20231214,141700,10393425300,67200,67300,67300,67200,425
|
|
20231214,141600,10364862800,67300,67200,67300,67200,131
|
|
20231214,141500,10356059100,67300,67300,67300,67300,56
|
|
20231214,141400,10352290300,67300,67400,67400,67300,26
|
|
20231214,141300,10350538500,67400,67100,67400,67100,203
|
|
20231214,141200,10336876300,67100,66900,67100,66900,161
|
|
20231214,141100,10326099100,67000,66900,67000,66900,86
|
|
20231214,141000,10320342100,66900,66900,66900,66900,61
|
|
20231214,140900,10316261200,66900,67000,67000,66900,405
|
|
20231214,140800,10289131200,67000,67100,67100,67000,336
|
|
20231214,140700,10266604100,67100,67100,67100,67100,165
|
|
20231214,140600,10255532600,67100,67200,67200,67100,164
|
|
20231214,140500,10244516800,67200,67300,67300,67200,122
|
|
20231214,140400,10236309800,67300,67300,67300,67300,3
|
|
20231214,140300,10236107900,67300,67400,67400,67300,137
|
|
20231214,140200,10226886800,67400,67400,67400,67400,52
|
|
20231214,140100,10223382000,67500,67500,67500,67400,1119
|
|
20231214,140000,10147900500,67500,67500,67500,67400,128
|
|
20231214,135900,10139266600,67500,67400,67500,67400,80
|
|
20231214,135800,10133874500,67400,67400,67400,67300,166
|
|
20231214,135700,10122691300,67400,67300,67400,67300,203
|
|
20231214,135600,10109029100,67300,67300,67300,67200,26
|
|
20231214,135500,10107281100,67300,67500,67600,67100,862
|
|
20231214,135400,10049155600,67500,67300,67500,67300,285
|
|
20231214,135300,10029950500,67100,67100,67100,67100,124
|
|
20231214,135200,10021630100,67100,67500,67700,67000,521
|
|
20231214,135100,9986576600,67500,67100,67500,67000,338
|
|
20231214,135000,9963887600,67100,66900,67100,66600,485
|
|
20231214,134900,9931426800,66900,67000,67000,66700,158
|
|
20231214,134800,9920855900,67100,66700,67100,66600,96
|
|
20231214,134700,9914428400,66700,67300,67300,66700,167
|
|
20231214,134600,9903258000,67400,66200,67500,66200,1171
|
|
20231214,134500,9824908200,66200,66200,66200,66200,82
|
|
20231214,134400,9819479800,66200,66200,66200,66200,50
|
|
20231214,134300,9816169800,66200,66300,66300,66200,44
|
|
20231214,134200,9813254900,66300,66300,66300,66300,28
|
|
20231214,134100,9811398500,66400,66400,66400,66400,50
|
|
20231214,134000,9808078500,66400,66400,66400,66300,42
|
|
20231214,133900,9805291700,66400,66300,66400,66300,46
|
|
20231214,133800,9802241000,66300,66300,66300,66300,70
|
|
20231214,133700,9797600000,66300,66300,66300,66300,40
|
|
20231214,133600,9794948000,66300,66400,66500,66300,92
|
|
20231214,133500,9788844100,66400,66400,66400,66400,61
|
|
20231214,133400,9784793700,66400,66600,66600,66300,775
|
|
20231214,133300,9733228300,66600,66700,66700,66600,55
|
|
20231214,133200,9729564800,66600,66600,66600,66600,50
|
|
20231214,133100,9726234800,66700,66700,66700,66700,20
|
|
20231214,133000,9724900800,66700,66600,66700,66600,67
|
|
20231214,132900,9720432200,66600,66700,66700,66600,106
|
|
20231214,132800,9713372500,66700,66700,66800,66700,60
|
|
20231214,132700,9709369100,66600,66700,66700,66600,61
|
|
20231214,132600,9705305400,66700,66700,66700,66700,3
|
|
20231214,132500,9705105300,66700,66700,66700,66700,32
|
|
20231214,132400,9702970900,66700,66600,66700,66600,100
|
|
20231214,132300,9696307900,66600,66700,66700,66600,6
|
|
20231214,132200,9695907800,66600,66700,66700,66600,107
|
|
20231214,132100,9688781300,66700,66600,66700,66600,93
|
|
20231214,132000,9682583300,66700,66700,66700,66700,20
|
|
20231214,131900,9681249300,66700,66600,66700,66600,55
|
|
20231214,131800,9677585900,66600,66700,66700,66600,60
|
|
20231214,131700,9673584500,66700,66600,66800,66600,60
|
|
20231214,131600,9669587700,66600,66200,66600,66200,60
|
|
20231214,131500,9665612700,66200,66200,66200,66200,1
|
|
20231214,131400,9665546500,66100,66100,66100,66100,51
|
|
20231214,131300,9662175400,66000,66200,66200,65900,1487
|
|
20231214,131200,9563976900,66200,66300,66300,66200,395
|
|
20231214,131100,9537806600,66300,66400,66400,66300,70
|
|
20231214,131000,9533164300,66300,66200,66300,66200,25
|
|
20231214,130900,9531506900,66200,66600,66600,66200,1770
|
|
20231214,130800,9413831900,66700,66700,66700,66700,101
|
|
20231214,130700,9407095200,66700,66600,66700,66600,76
|
|
20231214,130600,9402033500,66600,66600,66700,66600,87
|
|
20231214,130500,9396238300,66700,66700,66700,66700,24
|
|
20231214,130400,9394637500,66700,66600,66800,66600,117
|
|
20231214,130300,9386842300,66600,66700,66700,66600,65
|
|
20231214,130200,9382511800,66700,66600,66700,66600,108
|
|
20231214,130100,9375318700,66600,66600,66700,66600,107
|
|
20231214,130000,9368192300,66700,66600,66700,66600,63
|
|
20231214,125900,9363996400,66600,66600,66600,66600,56
|
|
20231214,125800,9360266800,66600,66700,66700,66600,100
|
|
20231214,125700,9353604800,66700,66700,66700,66600,24
|
|
20231214,125600,9352005000,66700,66700,66700,66700,0
|
|
20231214,125500,9352005000,66700,66700,66700,66700,50
|
|
20231214,125400,9348670000,66700,66800,66800,66700,64
|
|
20231214,125300,9344400100,66800,66800,66800,66800,1
|
|
20231214,125200,9344333300,66800,66600,66800,66600,88
|
|
20231214,125100,9338468800,66600,66700,66700,66600,39
|
|
20231214,125000,9335868700,66700,66800,66800,66700,45
|
|
20231214,124900,9332863700,66800,67000,67000,66700,12
|
|
20231214,124800,9332061300,67000,67000,67000,66900,38
|
|
20231214,124700,9329515500,66600,66700,66700,66600,106
|
|
20231214,124600,9322453100,66700,66700,66700,66600,90
|
|
20231214,124500,9316453100,66700,66700,66700,66700,1
|
|
20231214,124400,9316386400,66700,66700,66700,66700,50
|
|
20231214,124300,9313051400,66700,66700,66700,66700,52
|
|
20231214,124200,9309583000,66700,66700,66700,66700,6
|
|
20231214,124100,9309182800,66700,67000,67000,66700,28
|
|
20231214,124000,9307311600,67100,67000,67100,67000,41
|
|
20231214,123900,9304562300,66700,66700,66700,66600,201
|
|
20231214,123800,9291162600,67000,66800,67000,66800,51
|
|
20231214,123700,9287755600,66700,66700,66700,66700,18
|
|
20231214,123600,9286555000,66700,66700,66700,66700,149
|
|
20231214,123500,9276616700,66700,66700,66700,66700,50
|
|
20231214,123400,9273281700,66700,66800,66800,66700,63
|
|
20231214,123300,9269076300,66800,66800,66800,66800,50
|
|
20231214,123200,9265736300,66800,66800,66800,66800,1
|
|
20231214,123100,9265669500,66800,66800,67100,66700,61
|
|
20231214,123000,9261595200,66700,66800,66800,66700,63
|
|
20231214,122900,9257391800,66800,66800,66800,66800,7
|
|
20231214,122800,9256924200,66700,66700,66700,66700,50
|
|
20231214,122700,9253589200,66700,66700,67000,66600,112
|
|
20231214,122600,9246117400,66900,66900,66900,66900,0
|
|
20231214,122500,9246117400,66900,67000,67000,66900,47
|
|
20231214,122400,9242972900,66900,66900,66900,66900,51
|
|
20231214,122300,9239561000,66900,66900,66900,66900,42
|
|
20231214,122200,9236751200,66700,66700,66700,66700,112
|
|
20231214,122100,9229280800,66800,66900,66900,66800,76
|
|
20231214,122000,9224196700,66900,67000,67000,66900,87
|
|
20231214,121900,9218376200,66900,66700,66900,66700,51
|
|
20231214,121800,9214974300,66700,66700,66700,66700,55
|
|
20231214,121700,9211305800,66700,66700,66700,66700,117
|
|
20231214,121600,9203501900,66700,66600,66700,66600,216
|
|
20231214,121500,9189114000,66600,66700,66700,66600,116
|
|
20231214,121400,9181378400,66700,66800,66800,66700,87
|
|
20231214,121300,9175575300,66800,66600,66800,66600,12
|
|
20231214,121200,9174775900,66800,66900,66900,66600,248
|
|
20231214,121100,9158226800,66900,66900,67000,66900,110
|
|
20231214,121000,9150867700,67000,66900,67000,66900,37
|
|
20231214,120900,9148389200,66900,67200,67200,66900,148
|
|
20231214,120800,9138479900,67200,67200,67200,67200,19
|
|
20231214,120700,9137203100,67200,67200,67200,67200,11
|
|
20231214,120600,9136463900,67200,67200,67200,67000,182
|
|
20231214,120500,9124243500,67200,67100,67300,67100,151
|
|
20231214,120400,9114102700,67000,67000,67000,67000,46
|
|
20231214,120300,9111020700,66800,66800,66900,66800,78
|
|
20231214,120200,9105803200,66800,66800,66800,66700,19
|
|
20231214,120100,9104534100,66700,66800,66800,66700,132
|
|
20231214,120000,9095721500,66700,66800,66800,66700,75
|
|
20231214,115900,9090714000,66800,66800,66800,66800,59
|
|
20231214,115800,9086772800,66700,66900,66900,66700,51
|
|
20231214,115700,9083370900,66900,66700,66900,66700,68
|
|
20231214,115600,9078833600,66800,66800,66800,66800,166
|
|
20231214,115500,9067744800,66800,66900,67000,66800,212
|
|
20231214,115400,9053582700,66800,66800,67000,66800,96
|
|
20231214,115300,9047165300,66900,66900,66900,66900,59
|
|
20231214,115200,9043218200,66900,67000,67000,66900,107
|
|
20231214,115100,9036049300,67000,67000,67100,66800,87
|
|
20231214,115000,9030219100,66900,66800,67000,66800,97
|
|
20231214,114900,9023729400,66800,66800,67000,66800,108
|
|
20231214,114800,9016509800,66900,66900,66900,66800,56
|
|
20231214,114700,9012764600,66800,67000,67000,66800,167
|
|
20231214,114600,9001597800,66900,67000,67000,66900,40
|
|
20231214,114500,8998919100,67100,66900,67100,66900,132
|
|
20231214,114400,8990072500,66800,66700,66800,66600,285
|
|
20231214,114300,8971058600,66700,66700,67000,66700,268
|
|
20231214,114200,8953175500,66800,66800,67000,66700,637
|
|
20231214,114100,8910640300,66800,67100,67100,66800,779
|
|
20231214,114000,8858476200,67100,67100,67200,67100,372
|
|
20231214,113900,8833513800,67100,67200,67200,67100,56
|
|
20231214,113800,8829756100,67300,67200,67300,67100,239
|
|
20231214,113700,8813701000,67200,67400,67400,67200,200
|
|
20231214,113600,8800234200,67300,67400,67400,67300,153
|
|
20231214,113500,8789933200,67300,67200,67300,67200,75
|
|
20231214,113400,8784888800,67200,67200,67200,67100,126
|
|
20231214,113300,8776424700,67200,67200,67300,67200,415
|
|
20231214,113200,8748529500,67300,67500,67500,67300,353
|
|
20231214,113100,8724765000,67500,67400,67600,67400,80
|
|
20231214,113000,8719370000,67600,67400,67600,67400,239
|
|
20231214,112900,8703258500,67400,67700,67700,67400,550
|
|
20231214,112800,8666116300,67700,67700,67800,67700,200
|
|
20231214,112700,8652576000,67700,67600,67700,67600,227
|
|
20231214,112600,8637225000,67600,67600,67600,67600,221
|
|
20231214,112500,8622285400,67600,67700,67800,67600,111
|
|
20231214,112400,8614772100,67700,67700,67800,67700,187
|
|
20231214,112300,8602112000,67700,67700,68000,67600,243
|
|
20231214,112200,8585659600,68000,67800,68000,67700,155
|
|
20231214,112100,8575156200,67800,68100,68100,67800,698
|
|
20231214,112000,8527735400,68500,68500,68500,68000,372
|
|
20231214,111900,8502367100,68500,68400,68600,68100,721
|
|
20231214,111800,8453169800,68600,68600,68600,68600,3
|
|
20231214,111700,8452964000,68300,68300,69100,68300,329
|
|
20231214,111600,8430347900,68500,68400,68500,68200,447
|
|
20231214,111500,8399803000,68400,68800,68800,68400,674
|
|
20231214,111400,8353548500,68800,69200,69200,68800,304
|
|
20231214,111300,8332603900,69200,68900,69300,68800,322
|
|
20231214,111200,8310380800,69000,68800,69300,68800,175
|
|
20231214,111100,8298278200,68800,69200,69300,68800,166
|
|
20231214,111000,8286839800,69300,68700,69300,68700,387
|
|
20231214,110900,8260120200,68700,68600,68700,68600,309
|
|
20231214,110800,8238897500,68700,68800,68800,68500,133
|
|
20231214,110700,8229766900,68800,68900,68900,68700,276
|
|
20231214,110600,8210784100,68800,69100,69200,68800,641
|
|
20231214,110500,8166566400,69100,69200,69300,69000,565
|
|
20231214,110400,8127510100,69200,69400,69400,69200,717
|
|
20231214,110300,8077828900,69400,69400,69400,69300,413
|
|
20231214,110200,8049168000,69300,69400,69600,69300,930
|
|
20231214,110100,7984585600,69200,69100,69500,69100,1397
|
|
20231214,110000,7887856400,69100,68400,69100,68400,1397
|
|
20231214,105900,7791670100,68500,68500,68500,68400,11
|
|
20231214,105800,7790917100,68300,68300,68500,68300,207
|
|
20231214,105700,7776778800,68300,68400,68600,68300,172
|
|
20231214,105600,7765004400,68400,68400,68400,68400,201
|
|
20231214,105500,7751256000,68400,68500,68600,68400,211
|
|
20231214,105400,7736804000,68500,68500,68500,68400,40
|
|
20231214,105300,7734064300,68400,68500,68600,68400,351
|
|
20231214,105200,7710030400,68400,68200,68400,68200,382
|
|
20231214,105100,7683931400,68200,68200,68300,68200,174
|
|
20231214,105000,7672064100,68200,68300,68300,68200,185
|
|
20231214,104900,7659433600,68200,68200,68200,68200,74
|
|
20231214,104800,7654386800,68300,68200,68300,68200,72
|
|
20231214,104700,7649471800,68200,68000,68200,68000,74
|
|
20231214,104600,7644435200,68200,68000,68200,68000,116
|
|
20231214,104500,7636534000,68000,67900,68100,67900,500
|
|
20231214,104400,7602519800,67900,67800,67900,67700,83
|
|
20231214,104300,7596891900,67800,67700,67800,67700,96
|
|
20231214,104200,7590383500,67700,67500,67800,67500,176
|
|
20231214,104100,7578488800,67500,67600,67600,67500,75
|
|
20231214,104000,7573419200,67800,67700,67800,67700,216
|
|
20231214,103900,7558784100,67500,67700,67700,67500,174
|
|
20231214,103800,7547038900,67500,67500,67700,67500,257
|
|
20231214,103700,7529685800,67500,67600,67600,67500,196
|
|
20231214,103600,7516447900,67700,67700,67700,67500,170
|
|
20231214,103500,7504954000,67700,67700,67700,67500,492
|
|
20231214,103400,7471690500,67700,67800,67800,67700,62
|
|
20231214,103300,7467493000,67800,67700,67800,67700,74
|
|
20231214,103200,7462482100,67800,67800,67800,67700,242
|
|
20231214,103100,7446093700,67800,67800,67900,67800,110
|
|
20231214,103000,7438634400,67700,67700,67900,67700,57
|
|
20231214,102900,7434774500,67700,67700,67700,67700,36
|
|
20231214,102800,7432337300,67900,67700,67900,67700,118
|
|
20231214,102700,7424348500,67700,67700,67700,67700,106
|
|
20231214,102600,7417172300,67700,67800,67800,67700,212
|
|
20231214,102500,7402816700,67800,68000,68000,67800,234
|
|
20231214,102400,7386931300,68100,68000,68100,68000,404
|
|
20231214,102300,7359458900,68000,67700,68000,67700,229
|
|
20231214,102200,7343940600,67700,67600,67900,67600,134
|
|
20231214,102100,7334874000,67600,68000,68100,67600,415
|
|
20231214,102000,7306775000,67700,67700,68000,67700,115
|
|
20231214,101900,7298989200,67700,67700,67800,67600,386
|
|
20231214,101800,7272866900,67800,68100,68400,67800,570
|
|
20231214,101700,7234012900,67900,67600,68300,67500,1029
|
|
20231214,101600,7164355900,67600,67600,67700,67600,144
|
|
20231214,101500,7154621400,67600,67700,67700,67500,223
|
|
20231214,101400,7139551200,67700,67800,67800,67500,1142
|
|
20231214,101300,7062346800,67700,67700,67800,67700,95
|
|
20231214,101200,7055912600,67700,67700,67700,67600,271
|
|
20231214,101100,7037576700,67600,67900,67900,67600,1262
|
|
20231214,101000,6952067400,67900,67900,67900,67900,43
|
|
20231214,100900,6949147700,67900,68000,68000,67900,123
|
|
20231214,100800,6940791900,68000,68100,68200,68000,180
|
|
20231214,100700,6928544000,68200,68100,68200,68100,47
|
|
20231214,100600,6925343000,68100,68000,68500,68000,74
|
|
20231214,100500,6920305400,68000,68400,68600,68000,177
|
|
20231214,100400,6908233400,68500,68300,68800,68300,676
|
|
20231214,100300,6861778900,68400,68000,68400,67900,279
|
|
20231214,100200,6842758900,68000,68000,68100,68000,306
|
|
20231214,100100,6821930900,68000,67800,68000,67800,295
|
|
20231214,100000,6801929700,67800,68000,68100,67800,602
|
|
20231214,095900,6761034200,68000,68200,68200,68000,193
|
|
20231214,095800,6747894400,68200,68200,68200,68100,66
|
|
20231214,095700,6743393300,68100,68200,68300,68100,175
|
|
20231214,095600,6731463800,68100,68100,68300,68100,146
|
|
20231214,095500,6721500100,68100,68100,68300,67900,217
|
|
20231214,095400,6706726200,68100,67800,68100,67800,173
|
|
20231214,095300,6694991700,67800,68000,68000,67700,1051
|
|
20231214,095200,6623797700,68100,68800,68800,68000,417
|
|
20231214,095100,6595300600,68800,68400,68900,68200,507
|
|
20231214,095000,6560611400,68400,68000,68400,68000,122
|
|
20231214,094900,6552296200,68100,67800,68100,67800,231
|
|
20231214,094800,6536599100,67800,67800,68000,67700,344
|
|
20231214,094700,6513264500,67800,67700,68100,67700,1295
|
|
20231214,094600,6425439300,67700,68000,68000,67600,667
|
|
20231214,094500,6380305200,67700,67600,68000,67600,318
|
|
20231214,094400,6358759800,67600,68200,68200,67600,556
|
|
20231214,094300,6321092500,68100,68500,68500,67700,603
|
|
20231214,094200,6280063200,68500,68400,68900,68100,819
|
|
20231214,094100,6224062200,68300,68200,68400,68200,318
|
|
20231214,094000,6202341000,68200,67700,68300,67500,1046
|
|
20231214,093900,6131351600,67600,68100,68100,67500,2237
|
|
20231214,093800,5979657400,68000,69100,69100,68000,3593
|
|
20231214,093700,5732716300,69100,69100,69300,69100,1217
|
|
20231214,093600,5648581100,69100,69600,69700,69000,2887
|
|
20231214,093500,5448635800,69700,69800,70000,69600,1580
|
|
20231214,093400,5338430900,69700,69400,69900,69400,1165
|
|
20231214,093300,5257316700,69400,69200,69600,69000,1620
|
|
20231214,093200,5145184000,69000,69000,69500,69000,1668
|
|
20231214,093100,5029860500,69000,70300,70400,69000,5564
|
|
20231214,093000,4641826900,70400,70500,70500,70000,4419
|
|
20231214,092900,4331109300,70400,69500,70600,69500,6157
|
|
20231214,092800,3899763900,69600,69800,69900,69500,2595
|
|
20231214,092700,3719042100,69700,69600,70200,69500,6656
|
|
20231214,092600,3253413900,69800,69300,69800,68900,3773
|
|
20231214,092500,2992071400,69300,69300,69600,69100,3801
|
|
20231214,092400,2728438700,69100,68600,69600,68500,8776
|
|
20231214,092300,2122078700,68600,68400,68600,68100,1080
|
|
20231214,092200,2048190800,68400,67800,68700,67700,5438
|
|
20231214,092100,1676127200,68000,67900,68200,67900,1947
|
|
20231214,092000,1543628500,67900,67900,67900,67200,476
|
|
20231214,091900,1511378700,67900,67600,68200,67500,2566
|
|
20231214,091800,1337113300,67500,67000,67500,66800,1114
|
|
20231214,091700,1262194200,66800,66700,67100,66600,288
|
|
20231214,091600,1242931300,66800,67100,67300,66800,1076
|
|
20231214,091500,1170721300,67100,67600,67600,67100,753
|
|
20231214,091400,1120093200,67600,67900,67900,67600,1340
|
|
20231214,091300,1029233100,67700,67200,67900,67100,2361
|
|
20231214,091200,869833700,67200,66200,67200,66100,6923
|
|
20231214,091100,407873900,66200,66200,66300,66100,193
|
|
20231214,091000,395099400,66200,66300,66400,66200,443
|
|
20231214,090900,365763700,66300,65500,66300,65400,671
|
|
20231214,090800,321509900,65500,65500,65800,65500,132
|
|
20231214,090700,312844600,65400,65400,65700,65300,239
|
|
20231214,090600,297186900,65300,65500,65500,65300,80
|
|
20231214,090500,291951200,65400,65500,65500,65300,285
|
|
20231214,090400,273330500,65600,65500,65800,65300,561
|
|
20231214,090300,236503700,65900,66300,66300,65400,364
|
|
20231214,090200,212594500,65500,66200,66700,65500,1093
|
|
20231214,090100,140116000,66200,65200,66200,65200,1540
|
|
20231214,090000,38647100,65200,64900,65300,64900,595
|