671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,200800,3320518100,68400,68400,68400,68400,2395
|
|
20231218,200700,3320518100,68400,68400,68400,68400,0
|
|
20231218,200600,3320518100,68400,68400,68400,68400,0
|
|
20231218,200500,3320518100,68400,68400,68400,68400,0
|
|
20231218,200400,3320518100,68400,68400,68400,68400,0
|
|
20231218,200300,3320518100,68400,68400,68400,68400,0
|
|
20231218,200200,3320518100,68400,68400,68400,68400,0
|
|
20231218,200100,3320518100,68400,68400,68400,68400,0
|
|
20231218,200000,3320518100,68400,68400,68400,68400,0
|
|
20231218,195900,3320518100,68400,68400,68400,68400,0
|
|
20231218,195800,3320518100,68400,68400,68400,68400,0
|
|
20231218,195700,3320518100,68400,68400,68400,68400,0
|
|
20231218,195600,3320518100,68400,68400,68400,68400,0
|
|
20231218,195500,3320518100,68400,68400,68400,68400,0
|
|
20231218,195400,3320518100,68400,68400,68400,68400,0
|
|
20231218,195300,3320518100,68400,68400,68400,68400,0
|
|
20231218,195200,3320518100,68400,68400,68400,68400,0
|
|
20231218,195100,3320518100,68400,68400,68400,68400,0
|
|
20231218,195000,3320518100,68400,68400,68400,68400,0
|
|
20231218,194900,3320518100,68400,68400,68400,68400,0
|
|
20231218,194800,3320518100,68400,68400,68400,68400,0
|
|
20231218,194700,3320518100,68400,68400,68400,68400,0
|
|
20231218,194600,3320518100,68400,68400,68400,68400,0
|
|
20231218,194500,3320518100,68400,68400,68400,68400,0
|
|
20231218,194400,3320518100,68400,68400,68400,68400,0
|
|
20231218,194300,3320518100,68400,68400,68400,68400,0
|
|
20231218,194200,3320518100,68400,68400,68400,68400,0
|
|
20231218,194100,3320518100,68400,68400,68400,68400,0
|
|
20231218,194000,3320518100,68400,68400,68400,68400,0
|
|
20231218,193900,3320518100,68400,68400,68400,68400,0
|
|
20231218,193800,3320518100,68400,68400,68400,68400,2395
|
|
20231218,193700,3320518100,68400,68400,68400,68400,0
|
|
20231218,193600,3320518100,68400,68400,68400,68400,0
|
|
20231218,193500,3320518100,68400,68400,68400,68400,0
|
|
20231218,193400,3320518100,68400,68400,68400,68400,0
|
|
20231218,193300,3320518100,68400,68400,68400,68400,0
|
|
20231218,193200,3320518100,68400,68400,68400,68400,0
|
|
20231218,193100,3320518100,68400,68400,68400,68400,0
|
|
20231218,193000,3320518100,68400,68400,68400,68400,0
|
|
20231218,192900,3320518100,68400,68400,68400,68400,0
|
|
20231218,192800,3320518100,68400,68400,68400,68400,0
|
|
20231218,192700,3320518100,68400,68400,68400,68400,0
|
|
20231218,192600,3320518100,68400,68400,68400,68400,0
|
|
20231218,192500,3320518100,68400,68400,68400,68400,0
|
|
20231218,192400,3320518100,68400,68400,68400,68400,0
|
|
20231218,192300,3320518100,68400,68400,68400,68400,0
|
|
20231218,192200,3320518100,68400,68400,68400,68400,0
|
|
20231218,192100,3320518100,68400,68400,68400,68400,0
|
|
20231218,192000,3320518100,68400,68400,68400,68400,0
|
|
20231218,191900,3320518100,68400,68400,68400,68400,0
|
|
20231218,191800,3320518100,68400,68400,68400,68400,0
|
|
20231218,191700,3320518100,68400,68400,68400,68400,0
|
|
20231218,191600,3320518100,68400,68400,68400,68400,0
|
|
20231218,191500,3320518100,68400,68400,68400,68400,0
|
|
20231218,191400,3320518100,68400,68400,68400,68400,0
|
|
20231218,191300,3320518100,68400,68400,68400,68400,0
|
|
20231218,191200,3320518100,68400,68400,68400,68400,0
|
|
20231218,191100,3320518100,68400,68400,68400,68400,0
|
|
20231218,191000,3320518100,68400,68400,68400,68400,0
|
|
20231218,190900,3320518100,68400,68400,68400,68400,0
|
|
20231218,190800,3320518100,68400,68400,68400,68400,2395
|
|
20231218,190700,3320518100,68400,68400,68400,68400,0
|
|
20231218,190600,3320518100,68400,68400,68400,68400,0
|
|
20231218,190500,3320518100,68400,68400,68400,68400,0
|
|
20231218,190400,3320518100,68400,68400,68400,68400,0
|
|
20231218,190300,3320518100,68400,68400,68400,68400,0
|
|
20231218,190200,3320518100,68400,68400,68400,68400,0
|
|
20231218,190100,3320518100,68400,68400,68400,68400,0
|
|
20231218,190000,3320518100,68400,68400,68400,68400,0
|
|
20231218,185900,3320518100,68400,68400,68400,68400,0
|
|
20231218,185800,3320518100,68400,68400,68400,68400,0
|
|
20231218,185700,3320518100,68400,68400,68400,68400,0
|
|
20231218,185600,3320518100,68400,68400,68400,68400,0
|
|
20231218,185500,3320518100,68400,68400,68400,68400,0
|
|
20231218,185400,3320518100,68400,68400,68400,68400,0
|
|
20231218,185300,3320518100,68400,68400,68400,68400,0
|
|
20231218,185200,3320518100,68400,68400,68400,68400,0
|
|
20231218,185100,3320518100,68400,68400,68400,68400,0
|
|
20231218,185000,3320518100,68400,68400,68400,68400,0
|
|
20231218,184900,3320518100,68400,68400,68400,68400,0
|
|
20231218,184800,3320518100,68400,68400,68400,68400,0
|
|
20231218,184700,3320518100,68400,68400,68400,68400,0
|
|
20231218,184600,3320518100,68400,68400,68400,68400,0
|
|
20231218,184500,3320518100,68400,68400,68400,68400,0
|
|
20231218,184400,3320518100,68400,68400,68400,68400,0
|
|
20231218,184300,3320518100,68400,68400,68400,68400,0
|
|
20231218,184200,3320518100,68400,68400,68400,68400,0
|
|
20231218,184100,3320518100,68400,68400,68400,68400,0
|
|
20231218,184000,3320518100,68400,68400,68400,68400,0
|
|
20231218,183900,3320518100,68400,68400,68400,68400,0
|
|
20231218,183800,3320518100,68400,68400,68400,68400,2395
|
|
20231218,183700,3320518100,68400,68400,68400,68400,0
|
|
20231218,183600,3320518100,68400,68400,68400,68400,0
|
|
20231218,183500,3320518100,68400,68400,68400,68400,0
|
|
20231218,183400,3320518100,68400,68400,68400,68400,0
|
|
20231218,183300,3320518100,68400,68400,68400,68400,0
|
|
20231218,183200,3320518100,68400,68400,68400,68400,0
|
|
20231218,183100,3320518100,68400,68400,68400,68400,0
|
|
20231218,183000,3320518100,68400,68400,68400,68400,0
|
|
20231218,182900,3320518100,68400,68400,68400,68400,0
|
|
20231218,182800,3320518100,68400,68400,68400,68400,0
|
|
20231218,182700,3320518100,68400,68400,68400,68400,0
|
|
20231218,182600,3320518100,68400,68400,68400,68400,0
|
|
20231218,182500,3320518100,68400,68400,68400,68400,0
|
|
20231218,182400,3320518100,68400,68400,68400,68400,0
|
|
20231218,182300,3320518100,68400,68400,68400,68400,0
|
|
20231218,182200,3320518100,68400,68400,68400,68400,0
|
|
20231218,182100,3320518100,68400,68400,68400,68400,0
|
|
20231218,182000,3320518100,68400,68400,68400,68400,0
|
|
20231218,181900,3320518100,68400,68400,68400,68400,0
|
|
20231218,181800,3320518100,68400,68400,68400,68400,0
|
|
20231218,181700,3320518100,68400,68400,68400,68400,0
|
|
20231218,181600,3320518100,68400,68400,68400,68400,0
|
|
20231218,181500,3320518100,68400,68400,68400,68400,0
|
|
20231218,181400,3320518100,68400,68400,68400,68400,0
|
|
20231218,181300,3320518100,68400,68400,68400,68400,0
|
|
20231218,181200,3320518100,68400,68400,68400,68400,0
|
|
20231218,181100,3320518100,68400,68400,68400,68400,0
|
|
20231218,181000,3320518100,68400,68400,68400,68400,0
|
|
20231218,180900,3320518100,68400,68400,68400,68400,0
|
|
20231218,180800,3320518100,68400,68400,68400,68400,2395
|
|
20231218,180700,3320518100,68400,68400,68400,68400,0
|
|
20231218,180600,3320518100,68400,68400,68400,68400,0
|
|
20231218,180500,3320518100,68400,68400,68400,68400,0
|
|
20231218,180400,3320518100,68400,68400,68400,68400,0
|
|
20231218,180300,3320518100,68400,68400,68400,68400,0
|
|
20231218,180200,3320518100,68400,68400,68400,68400,0
|
|
20231218,180100,3320518100,68400,68400,68400,68400,0
|
|
20231218,180000,3320518100,68400,68400,68400,68400,0
|
|
20231218,175900,3320518100,68400,68400,68400,68400,0
|
|
20231218,175800,3320518100,68400,68400,68400,68400,0
|
|
20231218,175700,3320518100,68400,68400,68400,68400,0
|
|
20231218,175600,3320518100,68400,68400,68400,68400,0
|
|
20231218,175500,3320518100,68400,68400,68400,68400,0
|
|
20231218,175400,3320518100,68400,68400,68400,68400,0
|
|
20231218,175300,3320518100,68400,68400,68400,68400,0
|
|
20231218,175200,3320518100,68400,68400,68400,68400,0
|
|
20231218,175100,3320518100,68400,68400,68400,68400,0
|
|
20231218,175000,3320518100,68400,68400,68400,68400,0
|
|
20231218,174900,3320518100,68400,68400,68400,68400,0
|
|
20231218,174800,3320518100,68400,68400,68400,68400,0
|
|
20231218,174700,3320518100,68400,68400,68400,68400,0
|
|
20231218,174600,3320518100,68400,68400,68400,68400,0
|
|
20231218,174500,3320518100,68400,68400,68400,68400,0
|
|
20231218,174400,3320518100,68400,68400,68400,68400,0
|
|
20231218,174300,3320518100,68400,68400,68400,68400,0
|
|
20231218,174200,3320518100,68400,68400,68400,68400,0
|
|
20231218,174100,3320518100,68400,68400,68400,68400,0
|
|
20231218,174000,3320518100,68400,68400,68400,68400,0
|
|
20231218,173900,3320518100,68400,68400,68400,68400,0
|
|
20231218,173800,3320518100,68400,68400,68400,68400,2395
|
|
20231218,173700,3320518100,68400,68400,68400,68400,0
|
|
20231218,173600,3320518100,68400,68400,68400,68400,0
|
|
20231218,173500,3320518100,68400,68400,68400,68400,0
|
|
20231218,173400,3320518100,68400,68400,68400,68400,0
|
|
20231218,173300,3320518100,68400,68400,68400,68400,0
|
|
20231218,173200,3320518100,68400,68400,68400,68400,0
|
|
20231218,173100,3320518100,68400,68400,68400,68400,0
|
|
20231218,173000,3320518100,68400,68400,68400,68400,0
|
|
20231218,172900,3320518100,68400,68400,68400,68400,0
|
|
20231218,172800,3320518100,68400,68400,68400,68400,0
|
|
20231218,172700,3320518100,68400,68400,68400,68400,0
|
|
20231218,172600,3320518100,68400,68400,68400,68400,0
|
|
20231218,172500,3320518100,68400,68400,68400,68400,0
|
|
20231218,172400,3320518100,68400,68400,68400,68400,0
|
|
20231218,172300,3320518100,68400,68400,68400,68400,0
|
|
20231218,172200,3320518100,68400,68400,68400,68400,0
|
|
20231218,172100,3320518100,68400,68400,68400,68400,0
|
|
20231218,172000,3320518100,68400,68400,68400,68400,0
|
|
20231218,171900,3320518100,68400,68400,68400,68400,0
|
|
20231218,171800,3320518100,68400,68400,68400,68400,0
|
|
20231218,171700,3320518100,68400,68400,68400,68400,0
|
|
20231218,171600,3320518100,68400,68400,68400,68400,0
|
|
20231218,171500,3320518100,68400,68400,68400,68400,0
|
|
20231218,171400,3320518100,68400,68400,68400,68400,0
|
|
20231218,171300,3320518100,68400,68400,68400,68400,0
|
|
20231218,171200,3320518100,68400,68400,68400,68400,0
|
|
20231218,171100,3320518100,68400,68400,68400,68400,0
|
|
20231218,171000,3320518100,68400,68400,68400,68400,0
|
|
20231218,170900,3320518100,68400,68400,68400,68400,0
|
|
20231218,170800,3320518100,68400,68400,68400,68400,2395
|
|
20231218,170700,3320518100,68400,68400,68400,68400,0
|
|
20231218,170600,3320518100,68400,68400,68400,68400,0
|
|
20231218,170500,3320518100,68400,68400,68400,68400,0
|
|
20231218,170400,3320518100,68400,68400,68400,68400,0
|
|
20231218,170300,3320518100,68400,68400,68400,68400,0
|
|
20231218,170200,3320518100,68400,68400,68400,68400,0
|
|
20231218,170100,3320518100,68400,68400,68400,68400,0
|
|
20231218,170000,3320518100,68400,68400,68400,68400,0
|
|
20231218,165900,3320518100,68400,68400,68400,68400,0
|
|
20231218,165800,3320518100,68400,68400,68400,68400,0
|
|
20231218,165700,3320518100,68400,68400,68400,68400,0
|
|
20231218,165600,3320518100,68400,68400,68400,68400,0
|
|
20231218,165500,3320518100,68400,68400,68400,68400,0
|
|
20231218,165400,3320518100,68400,68400,68400,68400,0
|
|
20231218,165300,3320518100,68400,68400,68400,68400,0
|
|
20231218,165200,3320518100,68400,68400,68400,68400,0
|
|
20231218,165100,3320518100,68400,68400,68400,68400,0
|
|
20231218,165000,3320518100,68400,68400,68400,68400,0
|
|
20231218,164900,3320518100,68400,68400,68400,68400,0
|
|
20231218,164800,3320518100,68400,68400,68400,68400,0
|
|
20231218,164700,3320518100,68400,68400,68400,68400,0
|
|
20231218,164600,3320518100,68400,68400,68400,68400,0
|
|
20231218,164500,3320518100,68400,68400,68400,68400,0
|
|
20231218,164400,3320518100,68400,68400,68400,68400,0
|
|
20231218,164300,3320518100,68400,68400,68400,68400,0
|
|
20231218,164200,3320518100,68400,68400,68400,68400,0
|
|
20231218,164100,3320518100,68400,68400,68400,68400,0
|
|
20231218,164000,3320518100,68400,68400,68400,68400,0
|
|
20231218,163900,3320518100,68400,68400,68400,68400,0
|
|
20231218,163800,3320518100,68400,68400,68400,68400,2395
|
|
20231218,163700,3320518100,68400,68400,68400,68400,0
|
|
20231218,163600,3320518100,68400,68400,68400,68400,0
|
|
20231218,163500,3320518100,68400,68400,68400,68400,0
|
|
20231218,163400,3320518100,68400,68400,68400,68400,0
|
|
20231218,163300,3320518100,68400,68400,68400,68400,0
|
|
20231218,163200,3320518100,68400,68400,68400,68400,0
|
|
20231218,163100,3320518100,68400,68400,68400,68400,0
|
|
20231218,163000,3320518100,68400,68400,68400,68400,0
|
|
20231218,162900,3320518100,68400,68400,68400,68400,0
|
|
20231218,162800,3320518100,68400,68400,68400,68400,0
|
|
20231218,162700,3320518100,68400,68400,68400,68400,0
|
|
20231218,162600,3320518100,68400,68400,68400,68400,0
|
|
20231218,162500,3320518100,68400,68400,68400,68400,0
|
|
20231218,162400,3320518100,68400,68400,68400,68400,0
|
|
20231218,162300,3320518100,68400,68400,68400,68400,0
|
|
20231218,162200,3320518100,68400,68400,68400,68400,0
|
|
20231218,162100,3320518100,68400,68400,68400,68400,0
|
|
20231218,162000,3320518100,68400,68400,68400,68400,0
|
|
20231218,161900,3320518100,68400,68400,68400,68400,0
|
|
20231218,161800,3320518100,68400,68400,68400,68400,0
|
|
20231218,161700,3320518100,68400,68400,68400,68400,0
|
|
20231218,161600,3320518100,68400,68400,68400,68400,0
|
|
20231218,161500,3320518100,68400,68400,68400,68400,0
|
|
20231218,161400,3320518100,68400,68400,68400,68400,0
|
|
20231218,161300,3320518100,68400,68400,68400,68400,0
|
|
20231218,161200,3320518100,68400,68400,68400,68400,0
|
|
20231218,161100,3320518100,68400,68400,68400,68400,0
|
|
20231218,161000,3320518100,68400,68400,68400,68400,0
|
|
20231218,160900,3320518100,68400,68400,68400,68400,0
|
|
20231218,160800,3320518100,68400,68400,68400,68400,2395
|
|
20231218,160700,3320518100,68400,68400,68400,68400,0
|
|
20231218,160600,3320518100,68400,68400,68400,68400,0
|
|
20231218,160500,3320518100,68400,68400,68400,68400,0
|
|
20231218,160400,3320518100,68400,68400,68400,68400,0
|
|
20231218,160300,3320518100,68400,68400,68400,68400,0
|
|
20231218,160200,3320518100,68400,68400,68400,68400,0
|
|
20231218,160100,3320518100,68400,68400,68400,68400,0
|
|
20231218,160000,3320518100,68400,68400,68400,68400,0
|
|
20231218,155900,3320518100,68400,68400,68400,68400,0
|
|
20231218,155800,3320518100,68400,68400,68400,68400,0
|
|
20231218,155700,3320518100,68400,68400,68400,68400,0
|
|
20231218,155600,3320518100,68400,68400,68400,68400,0
|
|
20231218,155500,3320518100,68400,68400,68400,68400,0
|
|
20231218,155400,3320518100,68400,68400,68400,68400,0
|
|
20231218,155300,3320518100,68400,68400,68400,68400,0
|
|
20231218,155200,3320518100,68400,68400,68400,68400,0
|
|
20231218,155100,3320518100,68400,68400,68400,68400,0
|
|
20231218,155000,3320518100,68400,68400,68400,68400,0
|
|
20231218,154900,3320518100,68400,68400,68400,68400,0
|
|
20231218,154800,3320518100,68400,68400,68400,68400,0
|
|
20231218,154700,3320518100,68400,68400,68400,68400,0
|
|
20231218,154600,3320518100,68400,68400,68400,68400,0
|
|
20231218,154500,3320518100,68400,68400,68400,68400,0
|
|
20231218,154400,3320518100,68400,68400,68400,68400,0
|
|
20231218,154300,3320518100,68400,68400,68400,68400,0
|
|
20231218,154200,3320518100,68400,68400,68400,68400,0
|
|
20231218,154100,3320518100,68400,68400,68400,68400,0
|
|
20231218,154000,3320518100,68400,68400,68400,68400,0
|
|
20231218,153900,3320518100,68400,68400,68400,68400,0
|
|
20231218,153800,3320518100,68400,68400,68400,68400,2395
|
|
20231218,153700,3320518100,68400,68400,68400,68400,0
|
|
20231218,153600,3320518100,68400,68400,68400,68400,0
|
|
20231218,153500,3320518100,68400,68400,68400,68400,0
|
|
20231218,153400,3320518100,68400,68400,68400,68400,0
|
|
20231218,153300,3320518100,68400,68400,68400,68400,0
|
|
20231218,153200,3320518100,68400,68400,68400,68400,0
|
|
20231218,153100,3320518100,68400,68400,68400,68400,0
|
|
20231218,153000,3320518100,68400,68400,68400,68400,2395
|
|
20231218,152900,3156700100,68400,68400,68400,68400,0
|
|
20231218,152800,3156700100,68400,68400,68400,68400,0
|
|
20231218,152700,3156700100,68400,68400,68400,68400,0
|
|
20231218,152600,3156700100,68400,68400,68400,68400,0
|
|
20231218,152500,3156700100,68400,68400,68400,68400,0
|
|
20231218,152400,3156700100,68400,68400,68400,68400,0
|
|
20231218,152300,3156700100,68400,68400,68400,68400,0
|
|
20231218,152200,3156700100,68400,68400,68400,68400,0
|
|
20231218,152100,3156700100,68400,68400,68400,68400,0
|
|
20231218,152000,3156700100,68400,68400,68400,68400,0
|
|
20231218,151900,3156700100,68400,68500,68600,68300,737
|
|
20231218,151800,3106250900,68500,68600,68600,68500,432
|
|
20231218,151700,3076645500,68600,68500,68600,68500,310
|
|
20231218,151600,3055390500,68600,68400,68600,68400,213
|
|
20231218,151500,3040797500,68500,68400,68500,68400,63
|
|
20231218,151400,3036487300,68400,68400,68500,68400,117
|
|
20231218,151300,3028479800,68400,68400,68500,68400,71
|
|
20231218,151200,3023622200,68400,68400,68600,68400,125
|
|
20231218,151100,3015066900,68400,68600,68600,68400,236
|
|
20231218,151000,2998898400,68600,68600,68600,68600,202
|
|
20231218,150900,2985041200,68600,68600,68600,68600,29
|
|
20231218,150800,2983051800,68600,68700,68700,68600,224
|
|
20231218,150700,2967681300,68600,68600,68700,68600,77
|
|
20231218,150600,2962399000,68600,68600,68900,68600,158
|
|
20231218,150500,2951529400,68600,68500,68900,68500,174
|
|
20231218,150400,2939601100,68500,68600,68600,68500,174
|
|
20231218,150300,2927681500,68500,68700,68800,68500,202
|
|
20231218,150200,2913820000,68800,68700,68800,68600,353
|
|
20231218,150100,2889556800,68700,68700,68800,68700,491
|
|
20231218,150000,2855825000,68700,68800,68800,68700,65
|
|
20231218,145900,2851358300,68700,68800,68900,68700,281
|
|
20231218,145800,2832028700,68800,69000,69000,68800,198
|
|
20231218,145700,2818389900,69000,68800,69000,68800,276
|
|
20231218,145600,2799370900,68900,68800,68900,68800,180
|
|
20231218,145500,2786984600,68800,68900,68900,68800,443
|
|
20231218,145400,2756505600,68900,69000,69000,68800,91
|
|
20231218,145300,2750239600,68900,68800,68900,68800,116
|
|
20231218,145200,2742251000,68800,68800,69000,68800,158
|
|
20231218,145100,2731360700,68800,68800,69000,68800,308
|
|
20231218,145000,2710142200,68800,68800,69000,68800,263
|
|
20231218,144900,2692012200,69000,68800,69000,68800,263
|
|
20231218,144800,2673892800,68800,68800,69000,68800,744
|
|
20231218,144700,2622619700,68800,68800,68900,68800,224
|
|
20231218,144600,2607191600,68700,68700,68800,68700,656
|
|
20231218,144500,2562083700,68600,68000,68600,68000,490
|
|
20231218,144400,2528539400,68000,68000,68400,68000,61
|
|
20231218,144300,2524390000,68000,68100,68100,68000,290
|
|
20231218,144200,2504658600,68100,68100,68200,68100,77
|
|
20231218,144100,2499408800,68200,68100,68200,68100,104
|
|
20231218,144000,2492321300,68100,68000,68600,68000,170
|
|
20231218,143900,2480717200,68000,68000,68000,68000,30
|
|
20231218,143800,2478677200,68000,68000,68100,68000,79
|
|
20231218,143700,2473305100,68000,68000,68000,68000,57
|
|
20231218,143600,2469429100,68000,68200,68200,68000,48
|
|
20231218,143500,2466161700,68200,68200,68200,68100,69
|
|
20231218,143400,2461456400,68300,68100,68300,68100,147
|
|
20231218,143300,2451419100,68300,68100,68300,68100,126
|
|
20231218,143200,2442834500,68100,68100,68200,68100,50
|
|
20231218,143100,2439429400,68100,68000,68100,68000,69
|
|
20231218,143000,2434732100,68000,68100,68100,68000,77
|
|
20231218,142900,2429495300,68000,68100,68100,68000,112
|
|
20231218,142800,2421875000,68100,68100,68100,68100,54
|
|
20231218,142700,2418197600,68100,68200,68200,68100,67
|
|
20231218,142600,2413634500,68200,68000,68200,68000,80
|
|
20231218,142500,2408192900,68100,68100,68200,68100,111
|
|
20231218,142400,2400632500,68100,68100,68200,68100,64
|
|
20231218,142300,2396272100,68100,68100,68200,68100,107
|
|
20231218,142200,2388984400,68100,68100,68100,68100,49
|
|
20231218,142100,2385647500,68100,68200,68200,68100,57
|
|
20231218,142000,2381763400,68100,68100,68100,68100,62
|
|
20231218,141900,2377541200,68100,68100,68300,68100,62
|
|
20231218,141800,2373318800,68100,68200,68200,68100,150
|
|
20231218,141700,2363092800,68200,68300,68300,68200,70
|
|
20231218,141600,2358316600,68200,68200,68200,68200,250
|
|
20231218,141500,2341266600,68200,68200,68200,68200,85
|
|
20231218,141400,2335469600,68200,68200,68200,68200,35
|
|
20231218,141300,2333082600,68200,68300,68300,68200,99
|
|
20231218,141200,2326326900,68300,68200,68300,68200,115
|
|
20231218,141100,2318477700,68200,68200,68300,68200,59
|
|
20231218,141000,2314453800,68200,68200,68300,68200,53
|
|
20231218,140900,2310837600,68200,68200,68200,68200,69
|
|
20231218,140800,2306131800,68300,68300,68500,68300,109
|
|
20231218,140700,2298684400,68500,68300,68500,68300,102
|
|
20231218,140600,2291717600,68500,68300,68500,68300,81
|
|
20231218,140500,2286184100,68300,68300,68300,68300,182
|
|
20231218,140400,2273753500,68300,68300,68300,68300,46
|
|
20231218,140300,2270611700,68300,68300,68400,68300,83
|
|
20231218,140200,2264940200,68400,68600,68600,68400,1412
|
|
20231218,140100,2168253100,68500,68500,68600,68500,71
|
|
20231218,140000,2163389400,68600,68500,68600,68500,134
|
|
20231218,135900,2154206800,68600,68600,68600,68500,49
|
|
20231218,135800,2150848700,68600,68800,68800,68500,1146
|
|
20231218,135700,2072152900,68700,68800,68800,68700,51
|
|
20231218,135600,2068649000,68800,68900,68900,68800,39
|
|
20231218,135500,2065965700,68900,68900,68900,68900,5
|
|
20231218,135400,2065621200,68900,68800,68900,68800,61
|
|
20231218,135300,2061421300,68800,68800,68800,68800,68
|
|
20231218,135200,2056742900,68800,68800,68900,68800,143
|
|
20231218,135100,2046900800,68800,68900,68900,68800,22
|
|
20231218,135000,2045385800,68900,68900,68900,68900,8
|
|
20231218,134900,2044834600,68800,68900,69000,68800,36
|
|
20231218,134800,2042355100,68900,69000,69000,68900,376
|
|
20231218,134700,2016448400,69000,69000,69000,68900,342
|
|
20231218,134600,1992856400,69000,68900,69000,68900,116
|
|
20231218,134500,1984853100,68900,69000,69000,68900,215
|
|
20231218,134400,1970025700,69000,68700,69000,68700,452
|
|
20231218,134300,1938894000,68700,68700,68700,68700,213
|
|
20231218,134200,1924260900,68700,68600,68700,68600,90
|
|
20231218,134100,1918081100,68600,68500,68700,68500,14
|
|
20231218,134000,1917120000,68500,68700,68700,68500,52
|
|
20231218,133900,1913551800,68600,68600,68700,68600,134
|
|
20231218,133800,1904358800,68600,68600,68600,68600,108
|
|
20231218,133700,1896950000,68600,68600,68600,68600,27
|
|
20231218,133600,1895097800,68600,68700,68700,68600,73
|
|
20231218,133500,1890085700,68700,68700,68700,68600,255
|
|
20231218,133400,1872590300,68600,68600,68700,68600,13
|
|
20231218,133300,1871697900,68600,68600,68600,68600,2
|
|
20231218,133200,1871560700,68600,68700,68700,68600,32
|
|
20231218,133100,1869362500,68700,68600,68700,68600,54
|
|
20231218,133000,1865658000,68600,68600,68700,68600,53
|
|
20231218,132900,1862019700,68700,68700,68700,68700,86
|
|
20231218,132800,1856111500,68600,68600,68700,68600,80
|
|
20231218,132700,1850623200,68500,68600,68600,68500,166
|
|
20231218,132600,1839237700,68600,68600,68600,68600,41
|
|
20231218,132500,1836425100,68600,68500,68600,68500,4
|
|
20231218,132400,1836151000,68500,68700,68700,68500,183
|
|
20231218,132300,1823604300,68700,68700,68700,68700,19
|
|
20231218,132200,1822299000,68700,68700,68700,68700,45
|
|
20231218,132100,1819207500,68700,68700,68700,68700,21
|
|
20231218,132000,1817764800,68700,68600,68700,68600,94
|
|
20231218,131900,1811308200,68500,68500,68700,68500,71
|
|
20231218,131800,1806444400,68500,68500,68500,68500,66
|
|
20231218,131700,1801923400,68500,68700,68700,68500,178
|
|
20231218,131600,1789722000,68700,68500,68700,68500,242
|
|
20231218,131500,1773122800,68600,68800,68900,68600,732
|
|
20231218,131400,1722859500,68800,69000,69000,68800,586
|
|
20231218,131300,1682484700,68700,68900,69000,68700,743
|
|
20231218,131200,1631318000,69000,68700,69000,68700,754
|
|
20231218,131100,1579417400,68700,68400,68700,68400,1054
|
|
20231218,131000,1507185200,68400,68200,68400,68200,572
|
|
20231218,130900,1468102900,68200,68100,68300,68100,527
|
|
20231218,130800,1432182700,68100,68100,68100,68000,114
|
|
20231218,130700,1424429600,68100,68000,68100,68000,39
|
|
20231218,130600,1421777500,68000,67900,68000,67900,235
|
|
20231218,130500,1405797800,67900,67900,67900,67900,17
|
|
20231218,130400,1404643500,67900,67900,67900,67900,0
|
|
20231218,130300,1404643500,67900,67900,67900,67900,0
|
|
20231218,130200,1404643500,67900,67900,67900,67900,0
|
|
20231218,130100,1404643500,67900,67900,67900,67900,9
|
|
20231218,130000,1404032400,67900,68000,68000,67900,2
|
|
20231218,125900,1403896500,67800,67800,67800,67800,1
|
|
20231218,125800,1403828700,67800,67800,67800,67800,6
|
|
20231218,125700,1403421900,67900,67900,67900,67900,1
|
|
20231218,125600,1403354000,67800,67800,67800,67800,27
|
|
20231218,125500,1401523400,67800,67900,67900,67800,133
|
|
20231218,125400,1392496300,67900,67900,67900,67900,4
|
|
20231218,125300,1392224700,67900,67800,67900,67800,10
|
|
20231218,125200,1391546200,67900,67900,67900,67800,134
|
|
20231218,125100,1382456400,67900,68000,68000,67900,42
|
|
20231218,125000,1379602500,68000,68000,68000,68000,159
|
|
20231218,124900,1368790500,67900,68000,68000,67900,99
|
|
20231218,124800,1362059600,67900,67900,67900,67900,6
|
|
20231218,124700,1361652200,67900,67900,67900,67900,51
|
|
20231218,124600,1358189300,67800,67800,67800,67800,0
|
|
20231218,124500,1358189300,67800,67800,67800,67800,7
|
|
20231218,124400,1357714700,67800,67800,67800,67800,2
|
|
20231218,124300,1357579100,67800,67900,67900,67800,28
|
|
20231218,124200,1355678300,67900,67900,67900,67900,0
|
|
20231218,124100,1355678300,67900,67900,67900,67900,13
|
|
20231218,124000,1354795600,67900,68100,68200,67900,139
|
|
20231218,123900,1345334700,68100,68100,68100,68000,94
|
|
20231218,123800,1338935800,68100,68100,68100,68000,152
|
|
20231218,123700,1328593400,68100,67800,68100,67800,1102
|
|
20231218,123600,1253727300,67800,67800,67900,67800,67
|
|
20231218,123500,1249184400,67800,67800,67800,67800,71
|
|
20231218,123400,1244370600,67900,67900,67900,67900,12
|
|
20231218,123300,1243555800,67700,67800,67800,67700,44
|
|
20231218,123200,1240576400,67800,67700,67800,67700,12
|
|
20231218,123100,1239763400,67700,67800,67800,67700,16
|
|
20231218,123000,1238679100,67800,67800,67800,67800,62
|
|
20231218,122900,1234475500,67800,67800,67800,67800,115
|
|
20231218,122800,1226678500,67800,67700,67800,67700,103
|
|
20231218,122700,1219702300,67700,67700,67700,67700,19
|
|
20231218,122600,1218416000,67600,67800,67900,67600,669
|
|
20231218,122500,1173151400,67800,67800,67800,67800,10
|
|
20231218,122400,1172473400,67800,67700,67800,67700,56
|
|
20231218,122300,1168677100,67700,67700,67700,67700,0
|
|
20231218,122200,1168677100,67700,67700,67700,67700,6
|
|
20231218,122100,1168270900,67700,67700,67700,67700,84
|
|
20231218,122000,1162584100,67600,67600,67600,67600,20
|
|
20231218,121900,1161232100,67600,67600,67600,67600,9
|
|
20231218,121800,1160623700,67500,67500,67500,67500,11
|
|
20231218,121700,1159881200,67500,67600,67600,67500,15
|
|
20231218,121600,1158868600,67600,67600,67600,67600,0
|
|
20231218,121500,1158868600,67600,67600,67600,67500,134
|
|
20231218,121400,1149823000,67600,67600,67600,67600,9
|
|
20231218,121300,1149214600,67600,67600,67700,67600,130
|
|
20231218,121200,1140424600,67600,67600,67700,67600,143
|
|
20231218,121100,1130744800,67700,67700,67700,67700,32
|
|
20231218,121000,1128578400,67700,67700,67700,67700,40
|
|
20231218,120900,1125870400,67700,67700,67700,67700,27
|
|
20231218,120800,1124042500,67700,67700,67700,67700,13
|
|
20231218,120700,1123162400,67700,67600,67700,67600,14
|
|
20231218,120600,1122215400,67600,67600,67600,67600,0
|
|
20231218,120500,1122215400,67600,67600,67600,67600,2
|
|
20231218,120400,1122080200,67600,67600,67600,67600,5
|
|
20231218,120300,1121742200,67600,67600,67600,67600,52
|
|
20231218,120200,1118227000,67600,67600,67600,67600,101
|
|
20231218,120100,1111399400,67600,67600,67600,67600,5
|
|
20231218,120000,1111061400,67700,67700,67700,67700,23
|
|
20231218,115900,1109504300,67700,67700,67800,67700,113
|
|
20231218,115800,1101844200,67800,67700,67800,67700,112
|
|
20231218,115700,1094260800,67700,67700,67700,67700,36
|
|
20231218,115600,1091823600,67700,67700,67700,67700,2
|
|
20231218,115500,1091688200,67500,67400,67800,67400,1177
|
|
20231218,115400,1012222400,67400,67400,67400,67400,2
|
|
20231218,115300,1012087600,67300,67300,67300,67300,5
|
|
20231218,115200,1011751100,67400,67400,67400,67400,2
|
|
20231218,115100,1011616300,67400,67400,67500,67400,94
|
|
20231218,115000,1005275200,67400,67300,67400,67300,16
|
|
20231218,114900,1004197300,67300,67300,67300,67300,186
|
|
20231218,114800,991679500,67300,67300,67300,67300,5
|
|
20231218,114700,991343000,67300,67300,67300,67300,0
|
|
20231218,114600,991343000,67300,67300,67300,67300,0
|
|
20231218,114500,991343000,67300,67400,67400,67300,4
|
|
20231218,114400,991073700,67400,67400,67400,67400,1
|
|
20231218,114300,991006300,67400,67400,67400,67400,77
|
|
20231218,114200,985816500,67500,67400,67500,67400,7
|
|
20231218,114100,985344600,67400,67400,67400,67400,9
|
|
20231218,114000,984738000,67500,67400,67500,67400,73
|
|
20231218,113900,979817700,67400,67400,67400,67400,8
|
|
20231218,113800,979278500,67400,67400,67400,67400,30
|
|
20231218,113700,977256500,67500,67500,67500,67500,0
|
|
20231218,113600,977256500,67500,67400,67500,67400,13
|
|
20231218,113500,976379300,67400,67400,67400,67400,5
|
|
20231218,113400,976042300,67400,67500,67500,67400,82
|
|
20231218,113300,970507500,67500,67500,67500,67500,100
|
|
20231218,113200,963757500,67400,67400,67400,67400,104
|
|
20231218,113100,956747900,67400,67500,67500,67400,5
|
|
20231218,113000,956410800,67500,67500,67500,67500,129
|
|
20231218,112900,947703300,67400,67400,67400,67400,42
|
|
20231218,112800,944872500,67500,67400,67500,67400,28
|
|
20231218,112700,942984800,67400,67400,67400,67400,11
|
|
20231218,112600,942243400,67400,67400,67400,67400,0
|
|
20231218,112500,942243400,67400,67400,67500,67400,19
|
|
20231218,112400,940962200,67400,67400,67400,67400,7
|
|
20231218,112300,940490400,67500,67500,67500,67500,0
|
|
20231218,112200,940490400,67500,67400,67500,67300,83
|
|
20231218,112100,934897600,67400,67400,67400,67400,13
|
|
20231218,112000,934021400,67400,67400,67400,67400,5
|
|
20231218,111900,933684400,67300,67300,67300,67300,143
|
|
20231218,111800,924060500,67300,67300,67300,67300,7
|
|
20231218,111700,923589400,67300,67300,67300,67300,271
|
|
20231218,111600,905351100,67200,67400,67400,67200,6
|
|
20231218,111500,904946900,67400,67400,67400,67400,15
|
|
20231218,111400,903935900,67300,67200,67300,67200,107
|
|
20231218,111300,896742100,67300,67300,67300,67300,0
|
|
20231218,111200,896742100,67300,67300,67300,67300,3
|
|
20231218,111100,896540200,67300,67200,67300,67200,96
|
|
20231218,111000,890088800,67300,67300,67300,67300,1
|
|
20231218,110900,890021500,67300,67300,67300,67300,4
|
|
20231218,110800,889752300,67300,67300,67300,67300,2
|
|
20231218,110700,889617700,67300,67200,67300,67200,9
|
|
20231218,110600,889012700,67200,67200,67200,67200,49
|
|
20231218,110500,885719900,67200,67200,67200,67200,86
|
|
20231218,110400,879940700,67300,67300,67300,67300,31
|
|
20231218,110300,877854400,67300,67300,67300,67300,86
|
|
20231218,110200,872066600,67300,67300,67300,67300,21
|
|
20231218,110100,870653300,67300,67400,67400,67300,53
|
|
20231218,110000,867081400,67400,67400,67400,67400,1
|
|
20231218,105900,867014000,67300,67400,67400,67300,15
|
|
20231218,105800,866003100,67300,67300,67300,67300,10
|
|
20231218,105700,865330100,67300,67300,67300,67300,26
|
|
20231218,105600,863580300,67300,67300,67300,67300,0
|
|
20231218,105500,863580300,67300,67300,67400,67300,18
|
|
20231218,105400,862368000,67300,67300,67300,67300,177
|
|
20231218,105300,850455900,67300,67400,67400,67300,36
|
|
20231218,105200,848030000,67400,67400,67400,67400,180
|
|
20231218,105100,835898000,67300,67400,67400,67300,98
|
|
20231218,105000,829299600,67300,67300,67300,67300,0
|
|
20231218,104900,829299600,67300,67300,67300,67300,213
|
|
20231218,104800,814964700,67300,67300,67300,67300,20
|
|
20231218,104700,813618700,67300,67300,67300,67300,1
|
|
20231218,104600,813551400,67300,67200,67300,67200,13
|
|
20231218,104500,812677500,67200,67200,67200,67200,50
|
|
20231218,104400,809317500,67200,67100,67200,67100,7
|
|
20231218,104300,808847400,67200,67200,67200,67200,19
|
|
20231218,104200,807570600,67200,67100,67200,67100,29
|
|
20231218,104100,805624500,67100,67300,67300,67100,112
|
|
20231218,104000,798102800,67300,67300,67300,67300,31
|
|
20231218,103900,796016500,67300,67200,67300,67200,24
|
|
20231218,103800,794403300,67200,67200,67200,67200,60
|
|
20231218,103700,790371300,67300,67400,67400,67300,155
|
|
20231218,103600,779933700,67400,67400,67400,67400,17
|
|
20231218,103500,778787900,67400,67400,67400,67400,25
|
|
20231218,103400,777102900,67400,67300,67400,67300,20
|
|
20231218,103300,775755900,67300,67100,67300,67100,683
|
|
20231218,103200,729855100,67100,67100,67100,67100,17
|
|
20231218,103100,728714400,67100,67200,67200,67100,34
|
|
20231218,103000,726432000,67100,67100,67100,67100,0
|
|
20231218,102900,726432000,67100,67100,67100,67100,18
|
|
20231218,102800,725224200,67100,67000,67200,67000,17
|
|
20231218,102700,724083900,67000,67000,67100,67000,100
|
|
20231218,102600,717383800,67000,66900,67000,66900,66
|
|
20231218,102500,712963000,66900,66900,66900,66900,36
|
|
20231218,102400,710554600,66900,66900,66900,66900,1
|
|
20231218,102300,710487700,66900,66900,66900,66900,0
|
|
20231218,102200,710487700,66900,66900,66900,66900,40
|
|
20231218,102100,707811700,66900,66900,66900,66900,5
|
|
20231218,102000,707477200,66900,66800,66900,66800,19
|
|
20231218,101900,706207900,66800,66800,66800,66800,23
|
|
20231218,101800,704671500,66800,66900,66900,66800,84
|
|
20231218,101700,699058300,66900,66900,66900,66900,9
|
|
20231218,101600,698456200,66900,66900,66900,66900,18
|
|
20231218,101500,697252000,66900,66900,66900,66900,0
|
|
20231218,101400,697252000,66900,66900,66900,66900,3
|
|
20231218,101300,697051300,66800,66900,66900,66800,100
|
|
20231218,101200,690370300,66900,66800,66900,66800,2
|
|
20231218,101100,690236600,67000,67000,67000,67000,0
|
|
20231218,101000,690236600,67000,67000,67000,67000,3
|
|
20231218,100900,690035600,66800,66900,66900,66800,38
|
|
20231218,100800,687494200,66900,66900,66900,66800,5
|
|
20231218,100700,687159800,66900,67000,67000,66900,13
|
|
20231218,100600,686290000,67000,67000,67000,67000,4
|
|
20231218,100500,686022000,66800,66800,66900,66800,60
|
|
20231218,100400,682010700,66800,66800,66800,66800,60
|
|
20231218,100300,678002700,66800,66900,66900,66800,90
|
|
20231218,100200,671982700,66900,66900,66900,66900,11
|
|
20231218,100100,671246800,66900,66800,66900,66800,8
|
|
20231218,100000,670712200,66800,66900,66900,66800,28
|
|
20231218,095900,668841100,66900,66900,66900,66900,36
|
|
20231218,095800,666432700,66900,66900,66900,66900,25
|
|
20231218,095700,664760200,66900,66900,66900,66900,15
|
|
20231218,095600,663756700,66800,66800,66800,66800,6
|
|
20231218,095500,663355900,66800,66800,66800,66800,121
|
|
20231218,095400,655273100,66800,66700,66800,66700,81
|
|
20231218,095300,649865700,66800,66800,66800,66800,0
|
|
20231218,095200,649865700,66800,66800,66800,66800,223
|
|
20231218,095100,634969300,66800,66900,66900,66800,59
|
|
20231218,095000,631022400,66900,66800,66900,66700,107
|
|
20231218,094900,623874800,66800,66700,66800,66700,48
|
|
20231218,094800,620669900,66800,66800,66800,66800,60
|
|
20231218,094700,616661900,66700,66700,66700,66700,126
|
|
20231218,094600,608257700,66700,66700,66700,66600,147
|
|
20231218,094500,598453300,66700,66900,66900,66700,37
|
|
20231218,094400,595983600,66900,66800,66900,66800,58
|
|
20231218,094300,592106200,66800,67000,67100,66800,281
|
|
20231218,094200,573312100,67000,67000,67000,67000,41
|
|
20231218,094100,570565100,67100,67000,67100,66900,62
|
|
20231218,094000,566416800,67200,67200,67200,67200,17
|
|
20231218,093900,565274400,66900,67000,67100,66900,349
|
|
20231218,093800,541888900,67000,67200,67200,67000,37
|
|
20231218,093700,539402700,67200,67200,67200,67200,0
|
|
20231218,093600,539402700,67200,67100,67200,67100,49
|
|
20231218,093500,536114000,67200,67200,67200,67200,0
|
|
20231218,093400,536114000,67200,67200,67200,67200,33
|
|
20231218,093300,533896400,67100,67100,67100,67100,53
|
|
20231218,093200,530340100,67300,67300,67300,67300,2
|
|
20231218,093100,530205500,67200,67200,67200,67200,14
|
|
20231218,093000,529264700,67200,67100,67200,67100,21
|
|
20231218,092900,527855500,67100,67100,67100,67100,72
|
|
20231218,092800,523024300,67200,67200,67200,67200,28
|
|
20231218,092700,521142700,67200,67200,67200,67200,109
|
|
20231218,092600,513817900,67200,67300,67400,67200,308
|
|
20231218,092500,493077800,67400,67000,67400,67000,228
|
|
20231218,092400,477743900,66800,66800,66800,66800,51
|
|
20231218,092300,474337100,66800,66900,66900,66800,92
|
|
20231218,092200,468186500,66900,67100,67200,66900,320
|
|
20231218,092100,446719900,67100,67200,67200,67100,123
|
|
20231218,092000,438464800,67200,67000,67200,67000,268
|
|
20231218,091900,420501300,66700,66600,66900,66600,97
|
|
20231218,091800,414034600,66600,66600,66900,66600,59
|
|
20231218,091700,410104300,66600,66600,66600,66600,104
|
|
20231218,091600,403177900,66600,66700,66700,66600,11
|
|
20231218,091500,402445000,66600,66700,66700,66500,294
|
|
20231218,091400,382855000,66700,67000,67000,66700,496
|
|
20231218,091300,349717400,67000,67200,67200,67000,200
|
|
20231218,091200,336304600,67000,67000,67000,67000,108
|
|
20231218,091100,329068600,67000,67400,67400,67000,572
|
|
20231218,091000,290658000,67500,67500,67500,67400,140
|
|
20231218,090900,281208100,67500,67200,67500,67100,315
|
|
20231218,090800,260012400,67300,67400,67600,67300,269
|
|
20231218,090700,241886900,67500,67000,67500,67000,504
|
|
20231218,090600,207982400,66900,67100,67100,66900,560
|
|
20231218,090500,170478200,67100,67100,67200,67000,307
|
|
20231218,090400,149869300,67100,67000,67200,67000,385
|
|
20231218,090300,124046400,67000,66600,67000,66500,407
|
|
20231218,090200,96940300,66600,66500,67000,66500,245
|
|
20231218,090100,80623800,66500,66800,66800,66400,506
|
|
20231218,090000,46963700,66900,67900,67900,66900,695
|