671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,200800,3491603000,66200,66200,66200,66200,1215
|
|
20231215,200700,3491603000,66200,66200,66200,66200,0
|
|
20231215,200600,3491603000,66200,66200,66200,66200,0
|
|
20231215,200500,3491603000,66200,66200,66200,66200,0
|
|
20231215,200400,3491603000,66200,66200,66200,66200,0
|
|
20231215,200300,3491603000,66200,66200,66200,66200,0
|
|
20231215,200200,3491603000,66200,66200,66200,66200,0
|
|
20231215,200100,3491603000,66200,66200,66200,66200,0
|
|
20231215,200000,3491603000,66200,66200,66200,66200,0
|
|
20231215,195900,3491603000,66200,66200,66200,66200,0
|
|
20231215,195800,3491603000,66200,66200,66200,66200,0
|
|
20231215,195700,3491603000,66200,66200,66200,66200,0
|
|
20231215,195600,3491603000,66200,66200,66200,66200,0
|
|
20231215,195500,3491603000,66200,66200,66200,66200,0
|
|
20231215,195400,3491603000,66200,66200,66200,66200,0
|
|
20231215,195300,3491603000,66200,66200,66200,66200,0
|
|
20231215,195200,3491603000,66200,66200,66200,66200,0
|
|
20231215,195100,3491603000,66200,66200,66200,66200,0
|
|
20231215,195000,3491603000,66200,66200,66200,66200,0
|
|
20231215,194900,3491603000,66200,66200,66200,66200,0
|
|
20231215,194800,3491603000,66200,66200,66200,66200,0
|
|
20231215,194700,3491603000,66200,66200,66200,66200,0
|
|
20231215,194600,3491603000,66200,66200,66200,66200,0
|
|
20231215,194500,3491603000,66200,66200,66200,66200,0
|
|
20231215,194400,3491603000,66200,66200,66200,66200,0
|
|
20231215,194300,3491603000,66200,66200,66200,66200,0
|
|
20231215,194200,3491603000,66200,66200,66200,66200,0
|
|
20231215,194100,3491603000,66200,66200,66200,66200,0
|
|
20231215,194000,3491603000,66200,66200,66200,66200,0
|
|
20231215,193900,3491603000,66200,66200,66200,66200,0
|
|
20231215,193800,3491603000,66200,66200,66200,66200,1215
|
|
20231215,193700,3491603000,66200,66200,66200,66200,0
|
|
20231215,193600,3491603000,66200,66200,66200,66200,0
|
|
20231215,193500,3491603000,66200,66200,66200,66200,0
|
|
20231215,193400,3491603000,66200,66200,66200,66200,0
|
|
20231215,193300,3491603000,66200,66200,66200,66200,0
|
|
20231215,193200,3491603000,66200,66200,66200,66200,0
|
|
20231215,193100,3491603000,66200,66200,66200,66200,0
|
|
20231215,193000,3491603000,66200,66200,66200,66200,0
|
|
20231215,192900,3491603000,66200,66200,66200,66200,0
|
|
20231215,192800,3491603000,66200,66200,66200,66200,0
|
|
20231215,192700,3491603000,66200,66200,66200,66200,0
|
|
20231215,192600,3491603000,66200,66200,66200,66200,0
|
|
20231215,192500,3491603000,66200,66200,66200,66200,0
|
|
20231215,192400,3491603000,66200,66200,66200,66200,0
|
|
20231215,192300,3491603000,66200,66200,66200,66200,0
|
|
20231215,192200,3491603000,66200,66200,66200,66200,0
|
|
20231215,192100,3491603000,66200,66200,66200,66200,0
|
|
20231215,192000,3491603000,66200,66200,66200,66200,0
|
|
20231215,191900,3491603000,66200,66200,66200,66200,0
|
|
20231215,191800,3491603000,66200,66200,66200,66200,0
|
|
20231215,191700,3491603000,66200,66200,66200,66200,0
|
|
20231215,191600,3491603000,66200,66200,66200,66200,0
|
|
20231215,191500,3491603000,66200,66200,66200,66200,0
|
|
20231215,191400,3491603000,66200,66200,66200,66200,0
|
|
20231215,191300,3491603000,66200,66200,66200,66200,0
|
|
20231215,191200,3491603000,66200,66200,66200,66200,0
|
|
20231215,191100,3491603000,66200,66200,66200,66200,0
|
|
20231215,191000,3491603000,66200,66200,66200,66200,0
|
|
20231215,190900,3491603000,66200,66200,66200,66200,0
|
|
20231215,190800,3491603000,66200,66200,66200,66200,1215
|
|
20231215,190700,3491603000,66200,66200,66200,66200,0
|
|
20231215,190600,3491603000,66200,66200,66200,66200,0
|
|
20231215,190500,3491603000,66200,66200,66200,66200,0
|
|
20231215,190400,3491603000,66200,66200,66200,66200,0
|
|
20231215,190300,3491603000,66200,66200,66200,66200,0
|
|
20231215,190200,3491603000,66200,66200,66200,66200,0
|
|
20231215,190100,3491603000,66200,66200,66200,66200,0
|
|
20231215,190000,3491603000,66200,66200,66200,66200,0
|
|
20231215,185900,3491603000,66200,66200,66200,66200,0
|
|
20231215,185800,3491603000,66200,66200,66200,66200,0
|
|
20231215,185700,3491603000,66200,66200,66200,66200,0
|
|
20231215,185600,3491603000,66200,66200,66200,66200,0
|
|
20231215,185500,3491603000,66200,66200,66200,66200,0
|
|
20231215,185400,3491603000,66200,66200,66200,66200,0
|
|
20231215,185300,3491603000,66200,66200,66200,66200,0
|
|
20231215,185200,3491603000,66200,66200,66200,66200,0
|
|
20231215,185100,3491603000,66200,66200,66200,66200,0
|
|
20231215,185000,3491603000,66200,66200,66200,66200,0
|
|
20231215,184900,3491603000,66200,66200,66200,66200,0
|
|
20231215,184800,3491603000,66200,66200,66200,66200,0
|
|
20231215,184700,3491603000,66200,66200,66200,66200,0
|
|
20231215,184600,3491603000,66200,66200,66200,66200,0
|
|
20231215,184500,3491603000,66200,66200,66200,66200,0
|
|
20231215,184400,3491603000,66200,66200,66200,66200,0
|
|
20231215,184300,3491603000,66200,66200,66200,66200,0
|
|
20231215,184200,3491603000,66200,66200,66200,66200,0
|
|
20231215,184100,3491603000,66200,66200,66200,66200,0
|
|
20231215,184000,3491603000,66200,66200,66200,66200,0
|
|
20231215,183900,3491603000,66200,66200,66200,66200,0
|
|
20231215,183800,3491603000,66200,66200,66200,66200,1215
|
|
20231215,183700,3491603000,66200,66200,66200,66200,0
|
|
20231215,183600,3491603000,66200,66200,66200,66200,0
|
|
20231215,183500,3491603000,66200,66200,66200,66200,0
|
|
20231215,183400,3491603000,66200,66200,66200,66200,0
|
|
20231215,183300,3491603000,66200,66200,66200,66200,0
|
|
20231215,183200,3491603000,66200,66200,66200,66200,0
|
|
20231215,183100,3491603000,66200,66200,66200,66200,0
|
|
20231215,183000,3491603000,66200,66200,66200,66200,0
|
|
20231215,182900,3491603000,66200,66200,66200,66200,0
|
|
20231215,182800,3491603000,66200,66200,66200,66200,0
|
|
20231215,182700,3491603000,66200,66200,66200,66200,0
|
|
20231215,182600,3491603000,66200,66200,66200,66200,0
|
|
20231215,182500,3491603000,66200,66200,66200,66200,0
|
|
20231215,182400,3491603000,66200,66200,66200,66200,0
|
|
20231215,182300,3491603000,66200,66200,66200,66200,0
|
|
20231215,182200,3491603000,66200,66200,66200,66200,0
|
|
20231215,182100,3491603000,66200,66200,66200,66200,0
|
|
20231215,182000,3491603000,66200,66200,66200,66200,0
|
|
20231215,181900,3491603000,66200,66200,66200,66200,0
|
|
20231215,181800,3491603000,66200,66200,66200,66200,0
|
|
20231215,181700,3491603000,66200,66200,66200,66200,0
|
|
20231215,181600,3491603000,66200,66200,66200,66200,0
|
|
20231215,181500,3491603000,66200,66200,66200,66200,0
|
|
20231215,181400,3491603000,66200,66200,66200,66200,0
|
|
20231215,181300,3491603000,66200,66200,66200,66200,0
|
|
20231215,181200,3491603000,66200,66200,66200,66200,0
|
|
20231215,181100,3491603000,66200,66200,66200,66200,0
|
|
20231215,181000,3491603000,66200,66200,66200,66200,0
|
|
20231215,180900,3491603000,66200,66200,66200,66200,0
|
|
20231215,180800,3491603000,66200,66200,66200,66200,1215
|
|
20231215,180700,3491603000,66200,66200,66200,66200,0
|
|
20231215,180600,3491603000,66200,66200,66200,66200,0
|
|
20231215,180500,3491603000,66200,66200,66200,66200,0
|
|
20231215,180400,3491603000,66200,66200,66200,66200,0
|
|
20231215,180300,3491603000,66200,66200,66200,66200,0
|
|
20231215,180200,3491603000,66200,66200,66200,66200,0
|
|
20231215,180100,3491603000,66200,66200,66200,66200,0
|
|
20231215,180000,3491603000,66200,66200,66200,66200,0
|
|
20231215,175900,3491603000,66200,66200,66200,66200,0
|
|
20231215,175800,3491603000,66200,66200,66200,66200,0
|
|
20231215,175700,3491603000,66200,66200,66200,66200,0
|
|
20231215,175600,3491603000,66200,66200,66200,66200,0
|
|
20231215,175500,3491603000,66200,66200,66200,66200,0
|
|
20231215,175400,3491603000,66200,66200,66200,66200,0
|
|
20231215,175300,3491603000,66200,66200,66200,66200,0
|
|
20231215,175200,3491603000,66200,66200,66200,66200,0
|
|
20231215,175100,3491603000,66200,66200,66200,66200,0
|
|
20231215,175000,3491603000,66200,66200,66200,66200,0
|
|
20231215,174900,3491603000,66200,66200,66200,66200,0
|
|
20231215,174800,3491603000,66200,66200,66200,66200,0
|
|
20231215,174700,3491603000,66200,66200,66200,66200,0
|
|
20231215,174600,3491603000,66200,66200,66200,66200,0
|
|
20231215,174500,3491603000,66200,66200,66200,66200,0
|
|
20231215,174400,3491603000,66200,66200,66200,66200,0
|
|
20231215,174300,3491603000,66200,66200,66200,66200,0
|
|
20231215,174200,3491603000,66200,66200,66200,66200,0
|
|
20231215,174100,3491603000,66200,66200,66200,66200,0
|
|
20231215,174000,3491603000,66200,66200,66200,66200,0
|
|
20231215,173900,3491603000,66200,66200,66200,66200,0
|
|
20231215,173800,3491603000,66200,66200,66200,66200,1215
|
|
20231215,173700,3491603000,66200,66200,66200,66200,0
|
|
20231215,173600,3491603000,66200,66200,66200,66200,0
|
|
20231215,173500,3491603000,66200,66200,66200,66200,0
|
|
20231215,173400,3491603000,66200,66200,66200,66200,0
|
|
20231215,173300,3491603000,66200,66200,66200,66200,0
|
|
20231215,173200,3491603000,66200,66200,66200,66200,0
|
|
20231215,173100,3491603000,66200,66200,66200,66200,0
|
|
20231215,173000,3491603000,66200,66200,66200,66200,0
|
|
20231215,172900,3491603000,66200,66200,66200,66200,0
|
|
20231215,172800,3491603000,66200,66200,66200,66200,0
|
|
20231215,172700,3491603000,66200,66200,66200,66200,0
|
|
20231215,172600,3491603000,66200,66200,66200,66200,0
|
|
20231215,172500,3491603000,66200,66200,66200,66200,0
|
|
20231215,172400,3491603000,66200,66200,66200,66200,0
|
|
20231215,172300,3491603000,66200,66200,66200,66200,0
|
|
20231215,172200,3491603000,66200,66200,66200,66200,0
|
|
20231215,172100,3491603000,66200,66200,66200,66200,0
|
|
20231215,172000,3491603000,66200,66200,66200,66200,0
|
|
20231215,171900,3491603000,66200,66200,66200,66200,0
|
|
20231215,171800,3491603000,66200,66200,66200,66200,0
|
|
20231215,171700,3491603000,66200,66200,66200,66200,0
|
|
20231215,171600,3491603000,66200,66200,66200,66200,0
|
|
20231215,171500,3491603000,66200,66200,66200,66200,0
|
|
20231215,171400,3491603000,66200,66200,66200,66200,0
|
|
20231215,171300,3491603000,66200,66200,66200,66200,0
|
|
20231215,171200,3491603000,66200,66200,66200,66200,0
|
|
20231215,171100,3491603000,66200,66200,66200,66200,0
|
|
20231215,171000,3491603000,66200,66200,66200,66200,0
|
|
20231215,170900,3491603000,66200,66200,66200,66200,0
|
|
20231215,170800,3491603000,66200,66200,66200,66200,1215
|
|
20231215,170700,3491603000,66200,66200,66200,66200,0
|
|
20231215,170600,3491603000,66200,66200,66200,66200,0
|
|
20231215,170500,3491603000,66200,66200,66200,66200,0
|
|
20231215,170400,3491603000,66200,66200,66200,66200,0
|
|
20231215,170300,3491603000,66200,66200,66200,66200,0
|
|
20231215,170200,3491603000,66200,66200,66200,66200,0
|
|
20231215,170100,3491603000,66200,66200,66200,66200,0
|
|
20231215,170000,3491603000,66200,66200,66200,66200,0
|
|
20231215,165900,3491603000,66200,66200,66200,66200,0
|
|
20231215,165800,3491603000,66200,66200,66200,66200,0
|
|
20231215,165700,3491603000,66200,66200,66200,66200,0
|
|
20231215,165600,3491603000,66200,66200,66200,66200,0
|
|
20231215,165500,3491603000,66200,66200,66200,66200,0
|
|
20231215,165400,3491603000,66200,66200,66200,66200,0
|
|
20231215,165300,3491603000,66200,66200,66200,66200,0
|
|
20231215,165200,3491603000,66200,66200,66200,66200,0
|
|
20231215,165100,3491603000,66200,66200,66200,66200,0
|
|
20231215,165000,3491603000,66200,66200,66200,66200,0
|
|
20231215,164900,3491603000,66200,66200,66200,66200,0
|
|
20231215,164800,3491603000,66200,66200,66200,66200,0
|
|
20231215,164700,3491603000,66200,66200,66200,66200,0
|
|
20231215,164600,3491603000,66200,66200,66200,66200,0
|
|
20231215,164500,3491603000,66200,66200,66200,66200,0
|
|
20231215,164400,3491603000,66200,66200,66200,66200,0
|
|
20231215,164300,3491603000,66200,66200,66200,66200,0
|
|
20231215,164200,3491603000,66200,66200,66200,66200,0
|
|
20231215,164100,3491603000,66200,66200,66200,66200,0
|
|
20231215,164000,3491603000,66200,66200,66200,66200,0
|
|
20231215,163900,3491603000,66200,66200,66200,66200,0
|
|
20231215,163800,3491603000,66200,66200,66200,66200,1215
|
|
20231215,163700,3491603000,66200,66200,66200,66200,0
|
|
20231215,163600,3491603000,66200,66200,66200,66200,0
|
|
20231215,163500,3491603000,66200,66200,66200,66200,0
|
|
20231215,163400,3491603000,66200,66200,66200,66200,0
|
|
20231215,163300,3491603000,66200,66200,66200,66200,0
|
|
20231215,163200,3491603000,66200,66200,66200,66200,0
|
|
20231215,163100,3491603000,66200,66200,66200,66200,0
|
|
20231215,163000,3491603000,66200,66200,66200,66200,0
|
|
20231215,162900,3491603000,66200,66200,66200,66200,0
|
|
20231215,162800,3491603000,66200,66200,66200,66200,0
|
|
20231215,162700,3491603000,66200,66200,66200,66200,0
|
|
20231215,162600,3491603000,66200,66200,66200,66200,0
|
|
20231215,162500,3491603000,66200,66200,66200,66200,0
|
|
20231215,162400,3491603000,66200,66200,66200,66200,0
|
|
20231215,162300,3491603000,66200,66200,66200,66200,0
|
|
20231215,162200,3491603000,66200,66200,66200,66200,0
|
|
20231215,162100,3491603000,66200,66200,66200,66200,0
|
|
20231215,162000,3491603000,66200,66200,66200,66200,0
|
|
20231215,161900,3491603000,66200,66200,66200,66200,0
|
|
20231215,161800,3491603000,66200,66200,66200,66200,0
|
|
20231215,161700,3491603000,66200,66200,66200,66200,0
|
|
20231215,161600,3491603000,66200,66200,66200,66200,0
|
|
20231215,161500,3491603000,66200,66200,66200,66200,0
|
|
20231215,161400,3491603000,66200,66200,66200,66200,0
|
|
20231215,161300,3491603000,66200,66200,66200,66200,0
|
|
20231215,161200,3491603000,66200,66200,66200,66200,0
|
|
20231215,161100,3491603000,66200,66200,66200,66200,0
|
|
20231215,161000,3491603000,66200,66200,66200,66200,0
|
|
20231215,160900,3491603000,66200,66200,66200,66200,0
|
|
20231215,160800,3491603000,66200,66200,66200,66200,1215
|
|
20231215,160700,3491603000,66200,66200,66200,66200,0
|
|
20231215,160600,3491603000,66200,66200,66200,66200,0
|
|
20231215,160500,3491603000,66200,66200,66200,66200,0
|
|
20231215,160400,3491603000,66200,66200,66200,66200,0
|
|
20231215,160300,3491603000,66200,66200,66200,66200,0
|
|
20231215,160200,3491603000,66200,66200,66200,66200,0
|
|
20231215,160100,3491603000,66200,66200,66200,66200,0
|
|
20231215,160000,3491603000,66200,66200,66200,66200,0
|
|
20231215,155900,3491603000,66200,66200,66200,66200,0
|
|
20231215,155800,3491603000,66200,66200,66200,66200,0
|
|
20231215,155700,3491603000,66200,66200,66200,66200,0
|
|
20231215,155600,3491603000,66200,66200,66200,66200,0
|
|
20231215,155500,3491603000,66200,66200,66200,66200,0
|
|
20231215,155400,3491603000,66200,66200,66200,66200,0
|
|
20231215,155300,3491603000,66200,66200,66200,66200,0
|
|
20231215,155200,3491603000,66200,66200,66200,66200,0
|
|
20231215,155100,3491603000,66200,66200,66200,66200,0
|
|
20231215,155000,3491603000,66200,66200,66200,66200,0
|
|
20231215,154900,3491603000,66200,66200,66200,66200,0
|
|
20231215,154800,3491603000,66200,66200,66200,66200,0
|
|
20231215,154700,3491603000,66200,66200,66200,66200,0
|
|
20231215,154600,3491603000,66200,66200,66200,66200,0
|
|
20231215,154500,3491603000,66200,66200,66200,66200,0
|
|
20231215,154400,3491603000,66200,66200,66200,66200,0
|
|
20231215,154300,3491603000,66200,66200,66200,66200,0
|
|
20231215,154200,3491603000,66200,66200,66200,66200,0
|
|
20231215,154100,3491603000,66200,66200,66200,66200,0
|
|
20231215,154000,3491603000,66200,66200,66200,66200,0
|
|
20231215,153900,3491603000,66200,66200,66200,66200,0
|
|
20231215,153800,3491603000,66200,66200,66200,66200,1215
|
|
20231215,153700,3491603000,66200,66200,66200,66200,0
|
|
20231215,153600,3491603000,66200,66200,66200,66200,0
|
|
20231215,153500,3491603000,66200,66200,66200,66200,0
|
|
20231215,153400,3491603000,66200,66200,66200,66200,0
|
|
20231215,153300,3491603000,66200,66200,66200,66200,0
|
|
20231215,153200,3491603000,66200,66200,66200,66200,0
|
|
20231215,153100,3491603000,66200,66200,66200,66200,0
|
|
20231215,153000,3491603000,66200,66200,66200,66200,1215
|
|
20231215,152900,3411170000,66900,66900,66900,66900,0
|
|
20231215,152800,3411170000,66900,66900,66900,66900,0
|
|
20231215,152700,3411170000,66900,66900,66900,66900,0
|
|
20231215,152600,3411170000,66900,66900,66900,66900,0
|
|
20231215,152500,3411170000,66900,66900,66900,66900,0
|
|
20231215,152400,3411170000,66900,66900,66900,66900,0
|
|
20231215,152300,3411170000,66900,66900,66900,66900,0
|
|
20231215,152200,3411170000,66900,66900,66900,66900,0
|
|
20231215,152100,3411170000,66900,66900,66900,66900,0
|
|
20231215,152000,3411170000,66900,66900,66900,66900,0
|
|
20231215,151900,3411170000,66900,66500,66900,66500,410
|
|
20231215,151800,3383849400,66500,66200,66500,66100,420
|
|
20231215,151700,3355985400,66300,66100,66300,66100,30
|
|
20231215,151600,3354001300,66100,66100,66100,66100,31
|
|
20231215,151500,3351952200,66100,66000,66200,66000,109
|
|
20231215,151400,3344744800,66000,66200,66200,66000,265
|
|
20231215,151300,3327232500,66100,66200,66200,66100,77
|
|
20231215,151200,3322138300,66200,66100,66300,66100,80
|
|
20231215,151100,3316848200,66100,66100,66200,66100,41
|
|
20231215,151000,3314137000,66300,66000,66300,66000,89
|
|
20231215,150900,3308252400,66100,66200,66300,66000,84
|
|
20231215,150800,3302697900,66000,66100,66200,66000,211
|
|
20231215,150700,3288768600,66100,66200,66300,66100,51
|
|
20231215,150600,3285395900,66200,66100,66200,66000,143
|
|
20231215,150500,3275935600,66100,66100,66200,66100,84
|
|
20231215,150400,3270381900,66100,66000,66200,65800,274
|
|
20231215,150300,3252283000,66000,65800,66200,65800,219
|
|
20231215,150200,3237810400,65800,65900,66000,65800,146
|
|
20231215,150100,3228193100,65900,66000,66000,65900,236
|
|
20231215,150000,3212632000,66000,66000,66200,66000,54
|
|
20231215,145900,3209067800,66100,66100,66100,65800,243
|
|
20231215,145800,3193036300,66000,65900,66000,65900,140
|
|
20231215,145700,3183802200,65900,65900,66100,65900,70
|
|
20231215,145600,3179185400,66000,65800,66100,65800,48
|
|
20231215,145500,3176021900,65800,66100,66100,65800,81
|
|
20231215,145400,3170686500,65800,65900,66000,65800,308
|
|
20231215,145300,3150365700,65900,65900,65900,65800,56
|
|
20231215,145200,3146675600,65900,65700,66000,65700,183
|
|
20231215,145100,3134609900,65700,66100,66100,65700,139
|
|
20231215,145000,3125459600,65700,65700,66100,65700,284
|
|
20231215,144900,3106759500,65700,65700,65700,65700,20
|
|
20231215,144800,3105445500,65700,66100,66100,65700,52
|
|
20231215,144700,3102025700,65700,65900,65900,65700,74
|
|
20231215,144600,3097150900,65900,66000,66100,65700,638
|
|
20231215,144500,3055018500,65900,65700,65900,65700,51
|
|
20231215,144400,3051662500,65700,65700,65800,65700,71
|
|
20231215,144300,3046996600,65700,65700,65800,65700,62
|
|
20231215,144200,3042922100,65600,65600,65900,65600,58
|
|
20231215,144100,3039111300,65600,65600,65800,65600,69
|
|
20231215,144000,3034582500,65600,65700,65700,65600,27
|
|
20231215,143900,3032809600,65700,65700,65900,65700,176
|
|
20231215,143800,3021244000,65700,65900,66000,65700,138
|
|
20231215,143700,3012146900,65700,65700,65800,65700,68
|
|
20231215,143600,3007678100,65700,65700,65800,65700,78
|
|
20231215,143500,3002552400,65800,65700,65800,65600,57
|
|
20231215,143400,2998809900,65600,65600,65600,65500,64
|
|
20231215,143300,2994611600,65600,65600,65700,65600,65
|
|
20231215,143200,2990346500,65700,65500,65700,65500,73
|
|
20231215,143100,2985561300,65500,65500,65600,65500,57
|
|
20231215,143000,2981826700,65500,65500,65600,65500,64
|
|
20231215,142900,2977632700,65600,65600,65600,65500,60
|
|
20231215,142800,2973697000,65700,65500,65700,65500,141
|
|
20231215,142700,2964446100,65600,65500,65600,65500,49
|
|
20231215,142600,2961235500,65500,65500,65800,65500,57
|
|
20231215,142500,2957501600,65500,65600,65600,65500,102
|
|
20231215,142400,2950814600,65600,65700,65800,65600,135
|
|
20231215,142300,2941939600,65600,65600,65600,65600,109
|
|
20231215,142200,2934789200,65600,65700,66000,65600,69
|
|
20231215,142100,2930258200,65800,65700,65800,65600,62
|
|
20231215,142000,2926187900,65600,65700,65700,65500,184
|
|
20231215,141900,2914115700,65700,65700,65700,65600,69
|
|
20231215,141800,2909583200,65700,65600,65700,65600,26
|
|
20231215,141700,2907875500,65800,65800,65800,65600,203
|
|
20231215,141600,2894551900,65600,65600,65700,65600,86
|
|
20231215,141500,2888908100,65600,65600,65600,65600,46
|
|
20231215,141400,2885890500,65600,65500,65600,65500,59
|
|
20231215,141300,2882021800,65600,65500,65700,65400,69
|
|
20231215,141200,2877501200,65300,65600,65700,65300,1349
|
|
20231215,141100,2789238900,65600,65700,65700,65600,79
|
|
20231215,141000,2784056400,65600,65600,65600,65600,39
|
|
20231215,140900,2781498000,65600,65700,65700,65600,87
|
|
20231215,140800,2775787000,65700,65700,65700,65700,99
|
|
20231215,140700,2769282700,65800,65700,65800,65700,60
|
|
20231215,140600,2765337400,65700,65700,65800,65700,91
|
|
20231215,140500,2759358600,65700,65700,65800,65700,81
|
|
20231215,140400,2754036800,65700,65700,65700,65700,78
|
|
20231215,140300,2748912200,65700,65800,65800,65700,94
|
|
20231215,140200,2742732000,65900,65900,66000,65700,400
|
|
20231215,140100,2716407000,65900,66000,66000,65900,164
|
|
20231215,140000,2705596300,66000,65900,66000,65900,86
|
|
20231215,135900,2699923200,65900,65900,66000,65900,67
|
|
20231215,135800,2695507600,65900,65900,65900,65900,63
|
|
20231215,135700,2691355900,65900,65900,66000,65900,69
|
|
20231215,135600,2686808500,65900,65900,65900,65900,35
|
|
20231215,135500,2684502000,65900,65900,66000,65900,348
|
|
20231215,135400,2661567700,66000,66000,66000,66000,299
|
|
20231215,135300,2641833700,66000,66100,66100,66000,157
|
|
20231215,135200,2631464100,66000,66000,66100,66000,115
|
|
20231215,135100,2623869100,66000,66000,66100,66000,51
|
|
20231215,135000,2620500900,66000,66000,66100,66000,39
|
|
20231215,134900,2617925800,66000,66100,66100,66000,73
|
|
20231215,134800,2613104800,66000,66100,66100,66000,71
|
|
20231215,134700,2608417300,66100,66100,66100,66000,54
|
|
20231215,134600,2604851400,66200,66100,66200,66000,170
|
|
20231215,134500,2593619800,66000,66000,66100,66000,119
|
|
20231215,134400,2585764800,66000,66000,66100,66000,87
|
|
20231215,134300,2580021200,66000,66000,66000,66000,12
|
|
20231215,134200,2579229200,66000,66200,66300,66000,38
|
|
20231215,134100,2576719600,66000,66000,66100,66000,106
|
|
20231215,134000,2569723100,66000,66100,66100,66000,426
|
|
20231215,133900,2541594200,66200,66100,66200,66100,206
|
|
20231215,133800,2527977500,66100,66100,66200,66100,103
|
|
20231215,133700,2521169100,66200,66100,66200,66100,57
|
|
20231215,133600,2517399200,66100,66200,66200,66100,228
|
|
20231215,133500,2502324100,66200,66200,66200,66200,79
|
|
20231215,133400,2497094300,66200,66300,66300,66200,62
|
|
20231215,133300,2492989400,66300,66200,66300,66200,84
|
|
20231215,133200,2487427600,66200,66300,66400,66200,52
|
|
20231215,133100,2483982700,66200,66200,66500,66200,116
|
|
20231215,133000,2476290600,66300,66200,66300,66100,179
|
|
20231215,132900,2464434000,66200,66200,66200,66200,26
|
|
20231215,132800,2462712800,66200,66100,66300,66100,72
|
|
20231215,132700,2457945500,66100,66200,66200,66100,117
|
|
20231215,132600,2450211200,66200,66100,66200,66100,52
|
|
20231215,132500,2446770500,66100,66200,66200,66100,39
|
|
20231215,132400,2444191300,66100,66200,66300,66100,94
|
|
20231215,132300,2437970900,66200,66200,66200,66200,46
|
|
20231215,132200,2434925700,66100,66100,66200,66100,87
|
|
20231215,132100,2429173900,66100,66200,66200,66100,37
|
|
20231215,132000,2426725300,66200,66200,66200,66100,117
|
|
20231215,131900,2418983200,66200,66200,66200,66100,252
|
|
20231215,131800,2402313100,66200,66300,66300,66200,62
|
|
20231215,131700,2398207500,66200,66300,66300,66200,46
|
|
20231215,131600,2395159000,66300,66400,66400,66300,104
|
|
20231215,131500,2388263400,66300,66300,66300,66200,249
|
|
20231215,131400,2371756200,66300,66300,66400,66300,50
|
|
20231215,131300,2368440900,66300,66300,66400,66300,99
|
|
20231215,131200,2361875600,66400,66500,66500,66300,202
|
|
20231215,131100,2348463500,66400,66500,66500,66400,390
|
|
20231215,131000,2322530700,66500,66500,66500,66500,65
|
|
20231215,130900,2318208200,66500,66500,66600,66500,46
|
|
20231215,130800,2315149100,66500,66500,66500,66500,81
|
|
20231215,130700,2309762600,66500,66500,66600,66500,54
|
|
20231215,130600,2306169800,66500,66500,66600,66500,108
|
|
20231215,130500,2298983600,66500,66600,66600,66500,79
|
|
20231215,130400,2293726300,66500,66500,66600,66500,57
|
|
20231215,130300,2289934100,66600,66600,66600,66500,93
|
|
20231215,130200,2283742100,66600,66600,66700,66600,82
|
|
20231215,130100,2278280300,66600,66600,66600,66600,54
|
|
20231215,130000,2274683900,66600,66700,66800,66600,434
|
|
20231215,125900,2245755900,66700,66900,66900,66700,46
|
|
20231215,125800,2242681500,66700,66900,67000,66700,20
|
|
20231215,125700,2241346300,66700,66700,66700,66700,171
|
|
20231215,125600,2229940600,66700,66700,66800,66700,109
|
|
20231215,125500,2222670100,66700,66800,66800,66700,98
|
|
20231215,125400,2216125600,66800,66900,66900,66800,28
|
|
20231215,125300,2214254600,66800,66800,66900,66800,344
|
|
20231215,125200,2191275100,66800,66900,66900,66800,16
|
|
20231215,125100,2190206200,66900,66900,66900,66900,58
|
|
20231215,125000,2186326000,66900,67000,67000,66900,14
|
|
20231215,124900,2185389300,66900,66900,66900,66900,133
|
|
20231215,124800,2176491600,67000,67000,67000,66900,158
|
|
20231215,124700,2165908300,67000,67000,67000,67000,26
|
|
20231215,124600,2164166300,67100,67100,67100,67100,5
|
|
20231215,124500,2163830800,67000,67000,67100,67000,161
|
|
20231215,124400,2153042600,67000,67000,67000,67000,106
|
|
20231215,124300,2145940600,67000,67000,67000,67000,28
|
|
20231215,124200,2144064600,67000,67000,67100,67000,139
|
|
20231215,124100,2134749600,67100,67100,67100,67000,22
|
|
20231215,124000,2133274600,67000,67100,67100,67000,28
|
|
20231215,123900,2131398400,67000,67100,67100,67000,31
|
|
20231215,123800,2129320000,67000,67100,67100,67000,24
|
|
20231215,123700,2127710800,67100,67100,67200,67100,34
|
|
20231215,123600,2125428200,67000,67000,67100,67000,47
|
|
20231215,123500,2122276800,67100,67000,67100,67000,49
|
|
20231215,123400,2118993300,67100,67100,67100,67000,36
|
|
20231215,123300,2116579200,67100,67100,67100,67000,27
|
|
20231215,123200,2114768700,67100,67100,67100,67100,11
|
|
20231215,123100,2114030600,67100,67100,67100,67000,27
|
|
20231215,123000,2112220400,67200,67100,67200,67000,45
|
|
20231215,122900,2109202100,67000,67100,67100,67000,27
|
|
20231215,122800,2107393000,67000,67000,67000,67000,78
|
|
20231215,122700,2102167000,67000,67200,67200,67000,16
|
|
20231215,122600,2101094800,67100,67000,67100,67000,187
|
|
20231215,122500,2088564600,67000,67100,67100,67000,29
|
|
20231215,122400,2086618900,67100,67100,67100,67100,14
|
|
20231215,122300,2085679500,67000,67100,67100,67000,53
|
|
20231215,122200,2082125800,67100,67100,67100,67100,29
|
|
20231215,122100,2080179900,67100,67100,67100,67000,41
|
|
20231215,122000,2077431700,67000,67100,67100,67000,51
|
|
20231215,121900,2074011600,67100,67200,67200,67100,46
|
|
20231215,121800,2070924800,67100,67100,67100,67100,26
|
|
20231215,121700,2069180200,67300,67100,67300,67100,27
|
|
20231215,121600,2067368100,67100,67200,67300,67100,116
|
|
20231215,121500,2059574600,67200,67200,67200,67200,0
|
|
20231215,121400,2059574600,67200,67300,67300,67200,16
|
|
20231215,121300,2058499300,67500,67300,67500,67200,87
|
|
20231215,121200,2052638700,67200,67200,67200,67200,27
|
|
20231215,121100,2050824300,67300,67300,67400,67300,21
|
|
20231215,121000,2049410800,67300,67200,67300,67200,54
|
|
20231215,120900,2045777400,67200,67200,67200,67200,26
|
|
20231215,120800,2044030200,67200,67100,67200,67100,41
|
|
20231215,120700,2041276500,67300,67100,67300,67100,42
|
|
20231215,120600,2038456500,67100,67100,67200,67100,18
|
|
20231215,120500,2037248600,67100,67100,67100,67100,25
|
|
20231215,120400,2035571100,67100,67100,67200,67100,28
|
|
20231215,120300,2033692200,67100,67300,67300,67100,26
|
|
20231215,120200,2031946400,67300,67400,67400,67300,12
|
|
20231215,120100,2031138300,67100,67300,67400,67000,116
|
|
20231215,120000,2023325900,67400,67100,67400,67000,109
|
|
20231215,115900,2015997900,67100,67100,67200,67000,54
|
|
20231215,115800,2012375900,67100,67000,67100,67000,21
|
|
20231215,115700,2010968300,67100,67000,67100,67000,18
|
|
20231215,115600,2009761700,67000,67100,67100,67000,27
|
|
20231215,115500,2007952600,67000,67100,67100,67000,228
|
|
20231215,115400,1992666400,67100,67200,67200,67100,31
|
|
20231215,115300,1990585600,67200,67200,67300,67200,4
|
|
20231215,115200,1990316700,67100,67100,67200,67100,32
|
|
20231215,115100,1988169400,67100,67200,67200,67100,43
|
|
20231215,115000,1985283100,67100,67100,67100,67100,43
|
|
20231215,114900,1982397800,67100,67100,67100,67000,42
|
|
20231215,114800,1979581100,67000,67100,67100,67000,71
|
|
20231215,114700,1974817100,67100,67100,67100,67100,96
|
|
20231215,114600,1968375500,67100,67100,67200,67100,31
|
|
20231215,114500,1966295300,67100,67100,67100,67100,27
|
|
20231215,114400,1964483600,67100,67200,67200,67100,21
|
|
20231215,114300,1963074400,67200,67300,67300,67200,23
|
|
20231215,114200,1961528600,67200,67200,67300,67200,113
|
|
20231215,114100,1953927000,67200,67100,67300,67100,29
|
|
20231215,114000,1951979500,67100,67100,67100,67100,71
|
|
20231215,113900,1947215400,67100,67100,67100,67100,155
|
|
20231215,113800,1936814900,67100,67200,67200,67100,195
|
|
20231215,113700,1923712400,67300,67300,67300,67200,31
|
|
20231215,113600,1921628700,67300,67200,67300,67200,30
|
|
20231215,113500,1919612400,67200,67200,67200,67200,15
|
|
20231215,113400,1918604400,67200,67200,67200,67200,26
|
|
20231215,113300,1916857200,67200,67200,67200,67200,81
|
|
20231215,113200,1911414000,67200,67200,67200,67200,46
|
|
20231215,113100,1908322800,67200,67200,67200,67200,12
|
|
20231215,113000,1907516400,67200,67200,67200,67200,36
|
|
20231215,112900,1905097200,67200,67200,67200,67200,166
|
|
20231215,112800,1893942000,67200,67200,67200,67200,26
|
|
20231215,112700,1892194800,67300,67300,67300,67200,99
|
|
20231215,112600,1885533600,67200,67200,67200,67200,14
|
|
20231215,112500,1884592800,67200,67300,67300,67200,37
|
|
20231215,112400,1882106200,67200,67200,67200,67200,26
|
|
20231215,112300,1880359000,67200,67300,67300,67200,24
|
|
20231215,112200,1878744900,67300,67300,67300,67300,12
|
|
20231215,112100,1877937300,67300,67400,67400,67300,27
|
|
20231215,112000,1876120100,67300,67300,67300,67300,27
|
|
20231215,111900,1874303000,67300,67400,67400,67300,31
|
|
20231215,111800,1872215700,67300,67300,67300,67300,27
|
|
20231215,111700,1870398600,67300,67300,67300,67300,11
|
|
20231215,111600,1869658300,67300,67400,67400,67300,38
|
|
20231215,111500,1867099900,67400,67400,67400,67300,27
|
|
20231215,111400,1865281600,67400,67300,67400,67300,50
|
|
20231215,111300,1861913000,67300,67300,67300,67300,27
|
|
20231215,111200,1860095900,67200,67400,67400,67200,17
|
|
20231215,111100,1858952700,67200,67300,67500,67200,41
|
|
20231215,111000,1856194600,67200,67300,67300,67200,54
|
|
20231215,110900,1852563400,67600,67200,67600,67100,23
|
|
20231215,110800,1851018500,67200,67100,67600,67100,173
|
|
20231215,110700,1839397000,67200,67200,67200,67200,21
|
|
20231215,110600,1837985800,67200,67300,67300,67200,27
|
|
20231215,110500,1836171300,67200,67200,67200,67200,26
|
|
20231215,110400,1834424100,67200,67200,67200,67200,37
|
|
20231215,110300,1831937700,67100,67200,67200,67100,241
|
|
20231215,110200,1815764200,67200,67200,67200,67200,36
|
|
20231215,110100,1813345000,67100,67100,67100,67100,15
|
|
20231215,110000,1812338500,67600,67100,67600,67100,76
|
|
20231215,105900,1807227000,67100,67100,67200,67100,56
|
|
20231215,105800,1803468800,67200,67100,67200,67100,61
|
|
20231215,105700,1799375500,67100,67100,67100,67100,178
|
|
20231215,105600,1787431700,67100,67100,67100,67100,103
|
|
20231215,105500,1780520400,67200,67100,67200,67100,14
|
|
20231215,105400,1779580900,67100,67200,67200,67100,51
|
|
20231215,105300,1776158500,67200,67200,67200,67100,37
|
|
20231215,105200,1773674700,67100,67100,67200,67100,37
|
|
20231215,105100,1771191600,67100,67200,67200,67100,162
|
|
20231215,105000,1760309400,67300,67400,67500,67300,112
|
|
20231215,104900,1752766600,67400,67600,67600,67400,169
|
|
20231215,104800,1741355000,67600,67400,67600,67400,175
|
|
20231215,104700,1729545000,67300,67300,67300,67300,33
|
|
20231215,104600,1727324100,67300,67300,67300,67300,14
|
|
20231215,104500,1726381900,67300,67300,67300,67300,27
|
|
20231215,104400,1724564800,67300,67300,67400,67200,83
|
|
20231215,104300,1718978500,67300,67200,67300,67200,74
|
|
20231215,104200,1714004400,67200,67100,67200,67100,19
|
|
20231215,104100,1712728400,67100,67200,67300,67100,65
|
|
20231215,104000,1708361600,67100,67200,67200,67100,333
|
|
20231215,103900,1686016200,67100,67200,67200,67100,172
|
|
20231215,103800,1674467000,67200,67200,67200,67100,64
|
|
20231215,103700,1670166300,67200,67200,67300,67200,401
|
|
20231215,103600,1643216100,67300,67300,67300,67300,24
|
|
20231215,103500,1641600900,67300,67500,67500,67300,140
|
|
20231215,103400,1632176300,67500,67500,67500,67400,40
|
|
20231215,103300,1629478900,67500,67500,67500,67400,116
|
|
20231215,103200,1621650500,67500,67500,67500,67300,505
|
|
20231215,103100,1587600600,67500,67500,67500,67500,96
|
|
20231215,103000,1581120600,67500,67600,67600,67500,132
|
|
20231215,102900,1572205000,67600,67700,67700,67600,66
|
|
20231215,102800,1567741300,67700,67800,67800,67700,177
|
|
20231215,102700,1555745300,67700,67500,67700,67500,50
|
|
20231215,102600,1552362600,67500,67700,67700,67500,424
|
|
20231215,102500,1523720500,67800,67700,67800,67700,85
|
|
20231215,102400,1517965900,67800,67800,67800,67800,15
|
|
20231215,102300,1516948900,67700,67600,67700,67600,33
|
|
20231215,102200,1514714900,67600,67900,67900,67600,19
|
|
20231215,102100,1513429600,67600,67700,67900,67600,114
|
|
20231215,102000,1505713500,67700,67700,67700,67600,119
|
|
20231215,101900,1497663100,67600,67700,67700,67600,116
|
|
20231215,101800,1489819600,67600,67900,68000,67600,233
|
|
20231215,101700,1474047200,67900,68000,68000,67600,686
|
|
20231215,101600,1427526900,68000,68000,68000,68000,34
|
|
20231215,101500,1425214900,68000,68000,68100,68000,190
|
|
20231215,101400,1412293900,68100,68200,68200,68100,149
|
|
20231215,101300,1402145200,68200,68200,68200,68100,298
|
|
20231215,101200,1381831000,68200,68200,68200,68200,108
|
|
20231215,101100,1374465400,68200,68300,68300,68200,28
|
|
20231215,101000,1372555700,68300,68200,68300,68200,39
|
|
20231215,100900,1369893900,68200,68300,68300,68200,55
|
|
20231215,100800,1366139900,68300,68400,68400,68300,25
|
|
20231215,100700,1364431900,68300,68200,68400,68200,29
|
|
20231215,100600,1362452100,68400,68200,68500,68200,33
|
|
20231215,100500,1360196900,68500,68300,68500,68300,6
|
|
20231215,100400,1359786500,68500,68300,68500,68300,56
|
|
20231215,100300,1355953700,68300,68300,68300,68300,1
|
|
20231215,100200,1355885400,68200,68200,68200,68200,2
|
|
20231215,100100,1355749000,68100,68200,68200,68100,98
|
|
20231215,100000,1349068100,68200,68500,68500,68200,3
|
|
20231215,095900,1348863200,68100,68500,68500,68100,77
|
|
20231215,095800,1343615100,68500,68100,68500,68100,332
|
|
20231215,095700,1320971000,68100,68300,68300,68100,253
|
|
20231215,095600,1303711300,68300,68400,68400,68300,155
|
|
20231215,095500,1293112000,68400,68400,68400,68400,522
|
|
20231215,095400,1257407200,68400,68500,68500,68400,11
|
|
20231215,095300,1256654700,68400,68400,68500,68400,321
|
|
20231215,095200,1234698200,68500,68300,68500,68300,234
|
|
20231215,095100,1218694700,68400,68600,68600,68400,395
|
|
20231215,095000,1191613700,68600,68600,68600,68600,232
|
|
20231215,094900,1175698500,68600,68500,68600,68500,56
|
|
20231215,094800,1171857200,68500,68500,68500,68500,78
|
|
20231215,094700,1166514200,68500,68500,68500,68500,23
|
|
20231215,094600,1164938700,68500,68500,68500,68500,27
|
|
20231215,094500,1163089200,68500,68500,68600,68400,32
|
|
20231215,094400,1160898500,68400,68500,68800,68400,178
|
|
20231215,094300,1148692700,68600,68800,68800,68600,204
|
|
20231215,094200,1134676900,68800,68800,68900,68800,354
|
|
20231215,094100,1110302700,68800,68700,68800,68700,119
|
|
20231215,094000,1102117900,68500,68800,68800,68500,23
|
|
20231215,093900,1100537200,68800,68600,68800,68400,406
|
|
20231215,093800,1072709000,68300,68600,68600,68300,2
|
|
20231215,093700,1072572100,68300,68400,68500,68300,515
|
|
20231215,093600,1037383100,68400,68600,68600,68400,207
|
|
20231215,093500,1023199700,68600,68700,68700,68600,81
|
|
20231215,093400,1017642200,68700,68600,68700,68600,226
|
|
20231215,093300,1002133200,68700,69000,69100,68700,294
|
|
20231215,093200,981885100,69100,69100,69100,69100,78
|
|
20231215,093100,976495300,69100,69200,69200,69100,270
|
|
20231215,093000,957816800,69200,69400,69500,69200,560
|
|
20231215,092900,918984500,69400,69400,69500,69300,515
|
|
20231215,092800,883243800,69500,69300,69500,69300,354
|
|
20231215,092700,858683100,69300,69100,69300,69100,387
|
|
20231215,092600,831881300,69100,68900,69200,68800,224
|
|
20231215,092500,816407100,69000,69000,69100,68900,141
|
|
20231215,092400,806686600,69100,69100,69200,69100,866
|
|
20231215,092300,746765000,69100,68700,69200,68700,936
|
|
20231215,092200,682221000,68700,68800,68800,68700,201
|
|
20231215,092100,668406600,68800,68600,68900,68600,371
|
|
20231215,092000,642881700,68700,68300,68700,68300,136
|
|
20231215,091900,633561400,68600,68200,68600,68200,255
|
|
20231215,091800,616101900,68300,68300,68300,68300,98
|
|
20231215,091700,609408500,68200,68200,68300,68200,32
|
|
20231215,091600,607225900,68200,68200,68300,68100,548
|
|
20231215,091500,569853200,68300,68300,68300,68200,160
|
|
20231215,091400,558933900,68300,68900,68900,68300,1003
|
|
20231215,091300,490020800,68900,68900,68900,68800,284
|
|
20231215,091200,470459200,68900,68800,69000,68800,696
|
|
20231215,091100,422507200,68800,68200,68900,68200,1366
|
|
20231215,091000,328856700,68100,68200,68300,68100,245
|
|
20231215,090900,312145400,68100,68100,68200,68100,100
|
|
20231215,090800,305334600,68100,68500,68600,68100,810
|
|
20231215,090700,250050500,68500,68200,68500,68200,222
|
|
20231215,090600,234894600,68100,68000,68100,67900,363
|
|
20231215,090500,210207200,68000,68100,68100,68000,304
|
|
20231215,090400,189512100,68100,67800,68100,67700,332
|
|
20231215,090300,166922800,67800,67800,67900,67600,222
|
|
20231215,090200,151866400,67800,68100,68100,67800,256
|
|
20231215,090100,134492200,68100,68000,68200,67900,1160
|
|
20231215,090000,55493500,68000,67500,68200,67500,818
|