584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,184100,1336870200,68100,68100,68100,68100,9
|
|
20241202,184000,1336870200,68100,68100,68100,68100,0
|
|
20241202,183900,1336870200,68100,68100,68100,68100,0
|
|
20241202,183800,1336870200,68100,68100,68100,68100,0
|
|
20241202,183700,1336870200,68100,68100,68100,68100,0
|
|
20241202,183600,1336870200,68100,68100,68100,68100,0
|
|
20241202,183500,1336870200,68100,68100,68100,68100,0
|
|
20241202,183400,1336870200,68100,68100,68100,68100,0
|
|
20241202,183300,1336870200,68100,68100,68100,68100,0
|
|
20241202,183200,1336870200,68100,68100,68100,68100,0
|
|
20241202,183100,1336870200,68100,68100,68100,68100,0
|
|
20241202,183000,1336870200,68100,68100,68100,68100,0
|
|
20241202,182900,1336870200,68100,68100,68100,68100,0
|
|
20241202,182800,1336870200,68100,68100,68100,68100,0
|
|
20241202,182700,1336870200,68100,68100,68100,68100,0
|
|
20241202,182600,1336870200,68100,68100,68100,68100,0
|
|
20241202,182500,1336870200,68100,68100,68100,68100,0
|
|
20241202,182400,1336870200,68100,68100,68100,68100,0
|
|
20241202,182300,1336870200,68100,68100,68100,68100,0
|
|
20241202,182200,1336870200,68100,68100,68100,68100,0
|
|
20241202,182100,1336870200,68100,68100,68100,68100,0
|
|
20241202,182000,1336870200,68100,68100,68100,68100,0
|
|
20241202,181900,1336870200,68100,68100,68100,68100,0
|
|
20241202,181800,1336870200,68100,68100,68100,68100,0
|
|
20241202,181700,1336870200,68100,68100,68100,68100,0
|
|
20241202,181600,1336870200,68100,68100,68100,68100,0
|
|
20241202,181500,1336870200,68100,68100,68100,68100,0
|
|
20241202,181400,1336870200,68100,68100,68100,68100,0
|
|
20241202,181300,1336870200,68100,68100,68100,68100,0
|
|
20241202,181200,1336870200,68100,68100,68100,68100,0
|
|
20241202,181100,1336870200,68100,68100,68100,68100,9
|
|
20241202,181000,1336870200,68100,68100,68100,68100,0
|
|
20241202,180900,1336870200,68100,68100,68100,68100,0
|
|
20241202,180800,1336870200,68100,68100,68100,68100,0
|
|
20241202,180700,1336870200,68100,68100,68100,68100,0
|
|
20241202,180600,1336870200,68100,68100,68100,68100,0
|
|
20241202,180500,1336870200,68100,68100,68100,68100,0
|
|
20241202,180400,1336870200,68100,68100,68100,68100,0
|
|
20241202,180300,1336870200,68100,68100,68100,68100,0
|
|
20241202,180200,1336870200,68100,68100,68100,68100,0
|
|
20241202,180100,1336870200,68100,68100,68100,68100,0
|
|
20241202,180000,1336870200,68100,68100,68100,68100,0
|
|
20241202,175900,1336870200,68100,68100,68100,68100,0
|
|
20241202,175800,1336870200,68100,68100,68100,68100,0
|
|
20241202,175700,1336870200,68100,68100,68100,68100,0
|
|
20241202,175600,1336870200,68100,68100,68100,68100,0
|
|
20241202,175500,1336870200,68100,68100,68100,68100,0
|
|
20241202,175400,1336870200,68100,68100,68100,68100,0
|
|
20241202,175300,1336870200,68100,68100,68100,68100,0
|
|
20241202,175200,1336870200,68100,68100,68100,68100,0
|
|
20241202,175100,1336870200,68100,68100,68100,68100,0
|
|
20241202,175000,1336870200,68100,68100,68100,68100,0
|
|
20241202,174900,1336870200,68100,68100,68100,68100,0
|
|
20241202,174800,1336870200,68100,68100,68100,68100,0
|
|
20241202,174700,1336870200,68100,68100,68100,68100,0
|
|
20241202,174600,1336870200,68100,68100,68100,68100,0
|
|
20241202,174500,1336870200,68100,68100,68100,68100,0
|
|
20241202,174400,1336870200,68100,68100,68100,68100,0
|
|
20241202,174300,1336870200,68100,68100,68100,68100,0
|
|
20241202,174200,1336870200,68100,68100,68100,68100,0
|
|
20241202,174100,1336870200,68100,68100,68100,68100,9
|
|
20241202,174000,1336870200,68100,68100,68100,68100,0
|
|
20241202,173900,1336870200,68100,68100,68100,68100,0
|
|
20241202,173800,1336870200,68100,68100,68100,68100,0
|
|
20241202,173700,1336870200,68100,68100,68100,68100,0
|
|
20241202,173600,1336870200,68100,68100,68100,68100,0
|
|
20241202,173500,1336870200,68100,68100,68100,68100,0
|
|
20241202,173400,1336870200,68100,68100,68100,68100,0
|
|
20241202,173300,1336870200,68100,68100,68100,68100,0
|
|
20241202,173200,1336870200,68100,68100,68100,68100,0
|
|
20241202,173100,1336870200,68100,68100,68100,68100,0
|
|
20241202,173000,1336870200,68100,68100,68100,68100,0
|
|
20241202,172900,1336870200,68100,68100,68100,68100,0
|
|
20241202,172800,1336870200,68100,68100,68100,68100,0
|
|
20241202,172700,1336870200,68100,68100,68100,68100,0
|
|
20241202,172600,1336870200,68100,68100,68100,68100,0
|
|
20241202,172500,1336870200,68100,68100,68100,68100,0
|
|
20241202,172400,1336870200,68100,68100,68100,68100,0
|
|
20241202,172300,1336870200,68100,68100,68100,68100,0
|
|
20241202,172200,1336870200,68100,68100,68100,68100,0
|
|
20241202,172100,1336870200,68100,68100,68100,68100,0
|
|
20241202,172000,1336870200,68100,68100,68100,68100,0
|
|
20241202,171900,1336870200,68100,68100,68100,68100,0
|
|
20241202,171800,1336870200,68100,68100,68100,68100,0
|
|
20241202,171700,1336870200,68100,68100,68100,68100,0
|
|
20241202,171600,1336870200,68100,68100,68100,68100,0
|
|
20241202,171500,1336870200,68100,68100,68100,68100,0
|
|
20241202,171400,1336870200,68100,68100,68100,68100,0
|
|
20241202,171300,1336870200,68100,68100,68100,68100,0
|
|
20241202,171200,1336870200,68100,68100,68100,68100,0
|
|
20241202,171100,1336870200,68100,68100,68100,68100,9
|
|
20241202,171000,1336870200,68100,68100,68100,68100,0
|
|
20241202,170900,1336870200,68100,68100,68100,68100,0
|
|
20241202,170800,1336870200,68100,68100,68100,68100,0
|
|
20241202,170700,1336870200,68100,68100,68100,68100,0
|
|
20241202,170600,1336870200,68100,68100,68100,68100,0
|
|
20241202,170500,1336870200,68100,68100,68100,68100,0
|
|
20241202,170400,1336870200,68100,68100,68100,68100,0
|
|
20241202,170300,1336870200,68100,68100,68100,68100,0
|
|
20241202,170200,1336870200,68100,68100,68100,68100,0
|
|
20241202,170100,1336870200,68100,68100,68100,68100,0
|
|
20241202,170000,1336870200,68100,68100,68100,68100,0
|
|
20241202,165900,1336870200,68100,68100,68100,68100,0
|
|
20241202,165800,1336870200,68100,68100,68100,68100,0
|
|
20241202,165700,1336870200,68100,68100,68100,68100,0
|
|
20241202,165600,1336870200,68100,68100,68100,68100,0
|
|
20241202,165500,1336870200,68100,68100,68100,68100,0
|
|
20241202,165400,1336870200,68100,68100,68100,68100,0
|
|
20241202,165300,1336870200,68100,68100,68100,68100,0
|
|
20241202,165200,1336870200,68100,68100,68100,68100,0
|
|
20241202,165100,1336870200,68100,68100,68100,68100,0
|
|
20241202,165000,1336870200,68100,68100,68100,68100,0
|
|
20241202,164900,1336870200,68100,68100,68100,68100,0
|
|
20241202,164800,1336870200,68100,68100,68100,68100,0
|
|
20241202,164700,1336870200,68100,68100,68100,68100,0
|
|
20241202,164600,1336870200,68100,68100,68100,68100,0
|
|
20241202,164500,1336870200,68100,68100,68100,68100,0
|
|
20241202,164400,1336870200,68100,68100,68100,68100,0
|
|
20241202,164300,1336870200,68100,68100,68100,68100,0
|
|
20241202,164200,1336870200,68100,68100,68100,68100,0
|
|
20241202,164100,1336870200,68100,68100,68100,68100,9
|
|
20241202,164000,1336870200,68100,68100,68100,68100,0
|
|
20241202,163900,1336870200,68100,68100,68100,68100,0
|
|
20241202,163800,1336870200,68100,68100,68100,68100,0
|
|
20241202,163700,1336870200,68100,68100,68100,68100,0
|
|
20241202,163600,1336870200,68100,68100,68100,68100,0
|
|
20241202,163500,1336870200,68100,68100,68100,68100,0
|
|
20241202,163400,1336870200,68100,68100,68100,68100,0
|
|
20241202,163300,1336870200,68100,68100,68100,68100,0
|
|
20241202,163200,1336870200,68100,68100,68100,68100,0
|
|
20241202,163100,1336870200,68100,68100,68100,68100,0
|
|
20241202,163000,1336870200,68100,68100,68100,68100,0
|
|
20241202,162900,1336870200,68100,68100,68100,68100,0
|
|
20241202,162800,1336870200,68100,68100,68100,68100,0
|
|
20241202,162700,1336870200,68100,68100,68100,68100,0
|
|
20241202,162600,1336870200,68100,68100,68100,68100,0
|
|
20241202,162500,1336870200,68100,68100,68100,68100,0
|
|
20241202,162400,1336870200,68100,68100,68100,68100,0
|
|
20241202,162300,1336870200,68100,68100,68100,68100,0
|
|
20241202,162200,1336870200,68100,68100,68100,68100,0
|
|
20241202,162100,1336870200,68100,68100,68100,68100,0
|
|
20241202,162000,1336870200,68100,68100,68100,68100,0
|
|
20241202,161900,1336870200,68100,68100,68100,68100,0
|
|
20241202,161800,1336870200,68100,68100,68100,68100,0
|
|
20241202,161700,1336870200,68100,68100,68100,68100,0
|
|
20241202,161600,1336870200,68100,68100,68100,68100,0
|
|
20241202,161500,1336870200,68100,68100,68100,68100,0
|
|
20241202,161400,1336870200,68100,68100,68100,68100,0
|
|
20241202,161300,1336870200,68100,68100,68100,68100,0
|
|
20241202,161200,1336870200,68100,68100,68100,68100,0
|
|
20241202,161100,1336870200,68100,68100,68100,68100,9
|
|
20241202,161000,1336870200,68100,68100,68100,68100,0
|
|
20241202,160900,1336870200,68100,68100,68100,68100,0
|
|
20241202,160800,1336870200,68100,68100,68100,68100,0
|
|
20241202,160700,1336870200,68100,68100,68100,68100,0
|
|
20241202,160600,1336870200,68100,68100,68100,68100,0
|
|
20241202,160500,1336870200,68100,68100,68100,68100,0
|
|
20241202,160400,1336870200,68100,68100,68100,68100,0
|
|
20241202,160300,1336870200,68100,68100,68100,68100,0
|
|
20241202,160200,1336870200,68100,68100,68100,68100,0
|
|
20241202,160100,1336870200,68100,68100,68100,68100,0
|
|
20241202,160000,1336870200,68100,68100,68100,68100,0
|
|
20241202,155900,1336870200,68100,68100,68100,68100,0
|
|
20241202,155800,1336870200,68100,68100,68100,68100,0
|
|
20241202,155700,1336870200,68100,68100,68100,68100,0
|
|
20241202,155600,1336870200,68100,68100,68100,68100,0
|
|
20241202,155500,1336870200,68100,68100,68100,68100,0
|
|
20241202,155400,1336870200,68100,68100,68100,68100,0
|
|
20241202,155300,1336870200,68100,68100,68100,68100,0
|
|
20241202,155200,1336870200,68100,68100,68100,68100,0
|
|
20241202,155100,1336870200,68100,68100,68100,68100,0
|
|
20241202,155000,1336870200,68100,68100,68100,68100,0
|
|
20241202,154900,1336870200,68100,68100,68100,68100,0
|
|
20241202,154800,1336870200,68100,68100,68100,68100,0
|
|
20241202,154700,1336870200,68100,68100,68100,68100,0
|
|
20241202,154600,1336870200,68100,68100,68100,68100,0
|
|
20241202,154500,1336870200,68100,68100,68100,68100,0
|
|
20241202,154400,1336870200,68100,68100,68100,68100,0
|
|
20241202,154300,1336870200,68100,68100,68100,68100,0
|
|
20241202,154200,1336870200,68100,68100,68100,68100,0
|
|
20241202,154100,1336870200,68100,68100,68100,68100,9
|
|
20241202,154000,1336870200,68100,68100,68100,68100,0
|
|
20241202,153900,1336870200,68100,68100,68100,68100,0
|
|
20241202,153800,1336870200,68100,68100,68100,68100,0
|
|
20241202,153700,1336870200,68100,68100,68100,68100,0
|
|
20241202,153600,1336870200,68100,68100,68100,68100,0
|
|
20241202,153500,1336870200,68100,68100,68100,68100,0
|
|
20241202,153400,1336870200,68100,68100,68100,68100,0
|
|
20241202,153300,1336870200,68100,68100,68100,68100,0
|
|
20241202,153200,1336870200,68100,68100,68100,68100,0
|
|
20241202,153100,1336870200,68100,68100,68100,68100,0
|
|
20241202,153000,1336870200,68100,68100,68100,68100,9
|
|
20241202,152900,1336257300,68100,68100,68100,68100,0
|
|
20241202,152800,1336257300,68100,68100,68100,68100,0
|
|
20241202,152700,1336257300,68100,68100,68100,68100,0
|
|
20241202,152600,1336257300,68100,68100,68100,68100,0
|
|
20241202,152500,1336257300,68100,68100,68100,68100,0
|
|
20241202,152400,1336257300,68100,68100,68100,68100,0
|
|
20241202,152300,1336257300,68100,68100,68100,68100,0
|
|
20241202,152200,1336257300,68100,68100,68100,68100,0
|
|
20241202,152100,1336257300,68100,68100,68100,68100,0
|
|
20241202,152000,1336257300,68100,68100,68100,68100,0
|
|
20241202,151900,1336257300,68100,68100,68100,68100,0
|
|
20241202,151800,1336257300,68100,68100,68100,68100,1
|
|
20241202,151700,1336189200,68100,68100,68100,68100,0
|
|
20241202,151600,1336189200,68100,68100,68100,68100,1
|
|
20241202,151500,1336121100,68000,68000,68000,68000,3
|
|
20241202,151400,1335917100,68000,68000,68000,68000,0
|
|
20241202,151300,1335917100,68000,68000,68000,68000,0
|
|
20241202,151200,1335917100,68000,68000,68000,68000,0
|
|
20241202,151100,1335917100,68000,68000,68000,68000,0
|
|
20241202,151000,1335917100,68000,68000,68000,68000,1
|
|
20241202,150900,1335849100,68000,68000,68000,68000,10
|
|
20241202,150800,1335169100,68000,68000,68000,68000,15
|
|
20241202,150700,1334149100,68000,67900,68000,67900,125
|
|
20241202,150600,1325661500,67900,67900,67900,67900,46
|
|
20241202,150500,1322538100,67900,67900,67900,67900,14
|
|
20241202,150400,1321587500,67900,67900,67900,67900,12
|
|
20241202,150300,1320772700,68000,68000,68000,68000,0
|
|
20241202,150200,1320772700,68000,68000,68000,68000,0
|
|
20241202,150100,1320772700,68000,68000,68000,68000,0
|
|
20241202,150000,1320772700,68000,68100,68100,68000,5
|
|
20241202,145900,1320432300,68100,68100,68100,68100,0
|
|
20241202,145800,1320432300,68100,68100,68100,68100,3
|
|
20241202,145700,1320228000,68100,68100,68100,68100,0
|
|
20241202,145600,1320228000,68100,68100,68100,68100,3
|
|
20241202,145500,1320023700,68000,68000,68000,68000,1
|
|
20241202,145400,1319955700,68100,68100,68100,68100,3
|
|
20241202,145300,1319751400,68100,68100,68100,68100,0
|
|
20241202,145200,1319751400,68100,68100,68100,68100,3
|
|
20241202,145100,1319547100,68000,68000,68000,68000,1
|
|
20241202,145000,1319479100,68200,68200,68200,68200,17
|
|
20241202,144900,1318319700,68200,68200,68200,67900,25
|
|
20241202,144800,1316615000,68100,68200,68200,67800,378
|
|
20241202,144700,1290965600,68200,68200,68200,68200,28
|
|
20241202,144600,1289056000,68200,68200,68200,68200,31
|
|
20241202,144500,1286941800,68200,68200,68200,68200,23
|
|
20241202,144400,1285373200,68100,68100,68100,68100,20
|
|
20241202,144300,1284011200,68100,68100,68100,68100,42
|
|
20241202,144200,1281151000,68100,68100,68100,68100,22
|
|
20241202,144100,1279652800,68100,68100,68100,68100,23
|
|
20241202,144000,1278086500,68200,68100,68200,68100,43
|
|
20241202,143900,1275157100,68100,68100,68100,68100,25
|
|
20241202,143800,1273454600,68100,68100,68100,68100,26
|
|
20241202,143700,1271684000,68100,68100,68100,68100,28
|
|
20241202,143600,1269777200,68100,68100,68100,68100,33
|
|
20241202,143500,1267529900,68100,68100,68100,68100,32
|
|
20241202,143400,1265350700,68100,68100,68100,68100,24
|
|
20241202,143300,1263716300,68100,68100,68100,68100,39
|
|
20241202,143200,1261060400,68100,68100,68100,68100,61
|
|
20241202,143100,1256906300,68100,68100,68100,68100,27
|
|
20241202,143000,1255067600,68000,68100,68100,68000,51
|
|
20241202,142900,1251596500,68100,68000,68100,68000,14
|
|
20241202,142800,1250644200,68000,68100,68100,68000,35
|
|
20241202,142700,1248261800,68100,68100,68100,68100,37
|
|
20241202,142600,1245742100,68100,68100,68100,68100,30
|
|
20241202,142500,1243699100,68100,68100,68200,68100,51
|
|
20241202,142400,1240225600,68100,68100,68100,68100,22
|
|
20241202,142300,1238727400,68100,68100,68100,68100,23
|
|
20241202,142200,1237161100,68100,68000,68100,68000,44
|
|
20241202,142100,1234166900,68000,68000,68000,68000,35
|
|
20241202,142000,1231786900,68000,68000,68000,68000,3
|
|
20241202,141900,1231582900,67900,68000,68000,67900,40
|
|
20241202,141800,1228865900,68000,68100,68100,68000,88
|
|
20241202,141700,1222879100,68100,68100,68100,68100,38
|
|
20241202,141600,1220291300,68100,68100,68100,68100,19
|
|
20241202,141500,1218997400,68100,68200,68200,68100,72
|
|
20241202,141400,1214091400,68200,68200,68200,68200,18
|
|
20241202,141300,1212863800,68300,68200,68300,68200,46
|
|
20241202,141200,1209724700,68200,68200,68200,68200,27
|
|
20241202,141100,1207883300,68200,68300,68300,68200,31
|
|
20241202,141000,1205766300,68300,68200,68300,68200,44
|
|
20241202,140900,1202762100,68100,68100,68100,68100,0
|
|
20241202,140800,1202762100,68100,68200,68200,68100,31
|
|
20241202,140700,1200649900,68200,68200,68200,68200,13
|
|
20241202,140600,1199763300,68100,68100,68100,68100,19
|
|
20241202,140500,1198469400,68100,68100,68100,68100,43
|
|
20241202,140400,1195541100,68100,68100,68100,68100,30
|
|
20241202,140300,1193498100,68100,68100,68100,68100,31
|
|
20241202,140200,1191387000,68100,68100,68100,68100,38
|
|
20241202,140100,1188799200,68100,68100,68100,68100,75
|
|
20241202,140000,1183691700,68100,68100,68100,68100,34
|
|
20241202,135900,1181376300,68100,68200,68200,68100,48
|
|
20241202,135800,1178105800,68200,68200,68200,68200,27
|
|
20241202,135700,1176264400,68300,68200,68300,68200,48
|
|
20241202,135600,1172989100,68300,68300,68300,68300,36
|
|
20241202,135500,1170530300,68300,68200,68300,68200,26
|
|
20241202,135400,1168756800,68200,68200,68200,68200,21
|
|
20241202,135300,1167324600,68200,68200,68300,68200,101
|
|
20241202,135200,1160435800,68300,68300,68300,68300,40
|
|
20241202,135100,1157703800,68300,68300,68300,68300,23
|
|
20241202,135000,1156132900,68300,68300,68300,68300,46
|
|
20241202,134900,1152991100,68200,68200,68200,68200,6
|
|
20241202,134800,1152581900,68300,68200,68300,68200,31
|
|
20241202,134700,1150466900,68300,68200,68300,68200,48
|
|
20241202,134600,1147190800,68300,68100,68300,68100,154
|
|
20241202,134500,1136697400,68200,68300,68300,68200,86
|
|
20241202,134400,1130829700,68300,68200,68300,68200,17
|
|
20241202,134300,1129668700,68200,68100,68300,68100,51
|
|
20241202,134200,1126190800,68100,68100,68200,68100,71
|
|
20241202,134100,1121354200,68100,68000,68200,68000,58
|
|
20241202,134000,1117400600,68000,68000,68000,68000,52
|
|
20241202,133900,1113864600,68000,67900,68000,67900,17
|
|
20241202,133800,1112710000,67900,67900,67900,67900,32
|
|
20241202,133700,1110537200,67800,67800,67800,67800,12
|
|
20241202,133600,1109723600,67800,67900,67900,67800,27
|
|
20241202,133500,1107892100,67900,67700,67900,67700,31
|
|
20241202,133400,1105790400,67700,67700,67800,67700,34
|
|
20241202,133300,1103485600,67800,67800,67800,67700,37
|
|
20241202,133200,1100977200,67800,67800,67800,67700,51
|
|
20241202,133100,1097519800,67800,67800,67800,67700,25
|
|
20241202,133000,1095825000,67800,67700,67800,67700,36
|
|
20241202,132900,1093384600,67800,67900,68200,67800,66
|
|
20241202,132800,1088906800,67800,68000,68000,67800,400
|
|
20241202,132700,1061777300,68200,68200,68200,68200,39
|
|
20241202,132600,1059117500,68200,68200,68200,68200,24
|
|
20241202,132500,1057480700,68200,68200,68200,68200,38
|
|
20241202,132400,1054889100,68200,68200,68200,68200,23
|
|
20241202,132300,1053320500,68200,68200,68200,68200,29
|
|
20241202,132200,1051342700,68200,68200,68200,68200,37
|
|
20241202,132100,1048819300,68200,68200,68200,68100,25
|
|
20241202,132000,1047114800,68300,68200,68300,68200,33
|
|
20241202,131900,1044861000,68300,68300,68300,68300,25
|
|
20241202,131800,1043153500,68300,68200,68300,68200,27
|
|
20241202,131700,1041310600,68200,68200,68200,68200,39
|
|
20241202,131600,1038650800,68200,68200,68200,68200,27
|
|
20241202,131500,1036809400,68200,68200,68200,68200,38
|
|
20241202,131400,1034217800,68200,68200,68200,68200,30
|
|
20241202,131300,1032171800,68200,68200,68200,68200,31
|
|
20241202,131200,1030057600,68300,68300,68300,68300,42
|
|
20241202,131100,1027189000,68300,68300,68300,68300,27
|
|
20241202,131000,1025344900,68300,68300,68300,68300,33
|
|
20241202,130900,1023091000,68300,68300,68300,68300,24
|
|
20241202,130800,1021451800,68300,68300,68300,68300,25
|
|
20241202,130700,1019744300,68300,68300,68300,68300,46
|
|
20241202,130600,1016602500,68300,68300,68300,68300,20
|
|
20241202,130500,1015236500,68300,68300,68300,68300,34
|
|
20241202,130400,1012914300,68300,68300,68300,68300,31
|
|
20241202,130300,1010797000,68300,68300,68300,68300,25
|
|
20241202,130200,1009089500,68300,68300,68300,68300,41
|
|
20241202,130100,1006289200,68300,68300,68300,68300,26
|
|
20241202,130000,1004513400,68300,68200,68300,68200,44
|
|
20241202,125900,1001510800,68200,68200,68200,68200,23
|
|
20241202,125800,999942200,68200,68200,68200,68200,20
|
|
20241202,125700,998578200,68300,68300,68300,68300,43
|
|
20241202,125600,995641300,68300,68300,68300,68300,23
|
|
20241202,125500,994070400,68300,68300,68300,68300,34
|
|
20241202,125400,991748200,68300,68300,68300,68300,24
|
|
20241202,125300,990109000,68300,68300,68300,68300,33
|
|
20241202,125200,987855100,68300,68300,68300,68300,35
|
|
20241202,125100,985464600,68300,68200,68300,68200,25
|
|
20241202,125000,983759300,68200,68300,68400,68200,79
|
|
20241202,124900,978367500,68300,68300,68300,68300,11
|
|
20241202,124800,977616200,68200,68300,68300,68200,23
|
|
20241202,124700,976045700,68300,68300,68300,68300,25
|
|
20241202,124600,974338200,68300,68200,68300,68200,13
|
|
20241202,124500,973450500,68200,68200,68200,68200,27
|
|
20241202,124400,971609100,68200,68200,68200,68200,23
|
|
20241202,124300,970040500,68200,68200,68200,68200,51
|
|
20241202,124200,966562300,68400,68400,68400,68400,31
|
|
20241202,124100,964441900,68400,68400,68400,68400,26
|
|
20241202,124000,962663500,68400,68400,68400,68400,37
|
|
20241202,123900,960132700,68400,68400,68400,68400,30
|
|
20241202,123800,958080700,68400,68400,68400,68400,25
|
|
20241202,123700,956370700,68400,68300,68400,68300,44
|
|
20241202,123600,953363600,68300,68300,68300,68300,22
|
|
20241202,123500,951861000,68300,68300,68300,68300,52
|
|
20241202,123400,948309400,68300,68300,68300,68300,35
|
|
20241202,123300,945918900,68300,68300,68300,68300,36
|
|
20241202,123200,943460100,68300,68300,68300,68300,48
|
|
20241202,123100,940181700,68300,68300,68300,68300,25
|
|
20241202,123000,938474200,68300,68300,68300,68300,42
|
|
20241202,122900,935605600,68300,68300,68300,68300,33
|
|
20241202,122800,933351700,68300,68300,68300,68300,31
|
|
20241202,122700,931234400,68300,68300,68300,68300,55
|
|
20241202,122600,927477900,68300,68300,68300,68300,29
|
|
20241202,122500,925497200,68300,68300,68300,68300,41
|
|
20241202,122400,922696900,68300,68300,68300,68300,32
|
|
20241202,122300,920511300,68400,68400,68400,68400,43
|
|
20241202,122200,917570100,68400,68400,68400,68400,36
|
|
20241202,122100,915107700,68400,68500,68500,68300,45
|
|
20241202,122000,912028800,68500,68400,68500,68400,80
|
|
20241202,121900,906554100,68400,68400,68400,68400,36
|
|
20241202,121800,904091700,68400,68400,68400,68400,23
|
|
20241202,121700,902518500,68400,68400,68400,68400,44
|
|
20241202,121600,899508900,68400,68400,68400,68400,35
|
|
20241202,121500,897114900,68400,68400,68400,68400,59
|
|
20241202,121400,893079300,68400,68400,68400,68400,27
|
|
20241202,121300,891232500,68400,68300,68400,68300,57
|
|
20241202,121200,887336000,68300,68300,68400,68300,46
|
|
20241202,121100,884192400,68300,68300,68300,68300,20
|
|
20241202,121000,882826400,68300,68300,68300,68300,35
|
|
20241202,120900,880435900,68300,68300,68300,68300,32
|
|
20241202,120800,878250300,68300,68300,68300,68300,25
|
|
20241202,120700,876542800,68300,68300,68300,68300,32
|
|
20241202,120600,874357200,68300,68300,68300,68300,29
|
|
20241202,120500,872376500,68300,68300,68300,68300,18
|
|
20241202,120400,871147100,68200,68200,68200,68200,28
|
|
20241202,120300,869237500,68200,68300,68300,68200,10
|
|
20241202,120200,868555200,68100,68300,68300,68100,63
|
|
20241202,120100,864257900,68300,68300,68300,68300,23
|
|
20241202,120000,862687000,68300,68300,68300,68300,16
|
|
20241202,115900,861594200,68100,68300,68300,68100,60
|
|
20241202,115800,857502400,68300,68200,68300,68200,26
|
|
20241202,115700,855727700,68200,68400,68400,68200,84
|
|
20241202,115600,849996300,68400,68300,68400,68300,26
|
|
20241202,115500,848218000,68400,68400,68400,68400,36
|
|
20241202,115400,845755600,68400,68400,68400,68400,30
|
|
20241202,115300,843703600,68400,68400,68400,68400,38
|
|
20241202,115200,841104400,68400,68400,68400,68400,45
|
|
20241202,115100,838026400,68400,68400,68400,68400,26
|
|
20241202,115000,836248000,68400,68400,68400,68400,56
|
|
20241202,114900,832417600,68400,68400,68400,68400,17
|
|
20241202,114800,831254800,68200,68200,68200,68200,0
|
|
20241202,114700,831254800,68200,68400,68400,68200,168
|
|
20241202,114600,819787500,68400,68500,68500,68400,44
|
|
20241202,114500,816776600,68500,68500,68500,68500,43
|
|
20241202,114400,813831100,68500,68500,68500,68500,32
|
|
20241202,114300,811639100,68400,68400,68400,68400,21
|
|
20241202,114200,810202700,68400,68400,68400,68400,32
|
|
20241202,114100,808013900,68300,68400,68400,68300,39
|
|
20241202,114000,805348300,68400,68400,68400,68400,52
|
|
20241202,113900,801791500,68400,68400,68400,68400,42
|
|
20241202,113800,798918700,68400,68400,68400,68400,39
|
|
20241202,113700,796251100,68400,68400,68400,68400,43
|
|
20241202,113600,793309900,68400,68400,68400,68400,31
|
|
20241202,113500,791189500,68400,68400,68400,68400,56
|
|
20241202,113400,787359100,68400,68400,68400,68400,37
|
|
20241202,113300,784828300,68400,68400,68400,68400,40
|
|
20241202,113200,782092300,68400,68400,68400,68400,45
|
|
20241202,113100,779014300,68400,68400,68400,68400,34
|
|
20241202,113000,776688700,68400,68400,68400,68400,48
|
|
20241202,112900,773405500,68400,68300,68400,68300,36
|
|
20241202,112800,770946400,68300,68300,68300,68300,37
|
|
20241202,112700,768419300,68300,68300,68300,68300,33
|
|
20241202,112600,766165400,68300,68300,68300,68300,35
|
|
20241202,112500,763774900,68300,68300,68300,68300,54
|
|
20241202,112400,760086700,68300,68300,68300,68300,28
|
|
20241202,112300,758174300,68300,68300,68300,68300,25
|
|
20241202,112200,756466800,68300,68300,68300,68300,44
|
|
20241202,112100,753461600,68300,68300,68300,68300,40
|
|
20241202,112000,750729600,68300,68300,68300,68300,45
|
|
20241202,111900,747656100,68300,68200,68300,68200,32
|
|
20241202,111800,745471200,68200,68200,68200,68200,24
|
|
20241202,111700,743834400,68200,68200,68300,68200,67
|
|
20241202,111600,739263000,68200,68300,68300,68200,56
|
|
20241202,111500,735442400,68300,68300,68300,68300,31
|
|
20241202,111400,733325100,68300,68300,68300,68300,16
|
|
20241202,111300,732232300,68300,68400,68400,68300,46
|
|
20241202,111200,729086500,68400,68300,68400,68300,44
|
|
20241202,111100,726081000,68300,68300,68300,68300,44
|
|
20241202,111000,723075800,68200,68400,68400,68200,37
|
|
20241202,110900,720547500,68400,68400,68400,68400,23
|
|
20241202,110800,718974300,68400,68200,68400,68200,355
|
|
20241202,110700,694747700,68200,68100,68200,68100,50
|
|
20241202,110600,691340500,68100,68100,68100,68100,52
|
|
20241202,110500,687799300,68100,68100,68100,68100,61
|
|
20241202,110400,683645200,68100,68200,68200,68100,37
|
|
20241202,110300,681122500,68200,68100,68200,68100,40
|
|
20241202,110200,678397900,68100,68100,68100,68100,45
|
|
20241202,110100,675333400,68100,67900,68100,67900,113
|
|
20241202,110000,667647300,68000,68000,68000,67900,12
|
|
20241202,105900,666831600,67900,68000,68000,67900,46
|
|
20241202,105800,663703700,68000,68000,68000,68000,48
|
|
20241202,105700,660439700,68000,67900,68000,67900,68
|
|
20241202,105600,655816300,67900,67800,67900,67800,39
|
|
20241202,105500,653169100,67800,67700,67800,67700,16
|
|
20241202,105400,652084700,67700,67700,67800,67700,46
|
|
20241202,105300,648966600,67700,67700,67700,67700,4
|
|
20241202,105200,648695800,67700,67800,67800,67700,26
|
|
20241202,105100,646933100,67800,67900,67900,67800,57
|
|
20241202,105000,643066500,67900,67800,67900,67800,45
|
|
20241202,104900,640013300,67800,67800,67900,67800,42
|
|
20241202,104800,637165000,67900,68000,68000,67800,49
|
|
20241202,104700,633838800,68000,67900,68000,67900,38
|
|
20241202,104600,631256000,67900,67800,67900,67800,24
|
|
20241202,104500,629626600,67800,67700,67800,67700,32
|
|
20241202,104400,627459000,67700,67600,67700,67600,22
|
|
20241202,104300,625969900,67700,67700,67700,67600,49
|
|
20241202,104200,622652800,67700,67700,67700,67600,26
|
|
20241202,104100,620893100,67700,67700,67700,67600,24
|
|
20241202,104000,619268500,67700,67700,67700,67600,96
|
|
20241202,103900,612769500,67700,67700,67700,67700,41
|
|
20241202,103800,609993800,67700,67600,67700,67600,16
|
|
20241202,103700,608912000,67600,67600,67600,67600,44
|
|
20241202,103600,605937600,67600,67600,67600,67600,39
|
|
20241202,103500,603301200,67600,67500,67600,67500,132
|
|
20241202,103400,594382600,67500,67500,67500,67500,34
|
|
20241202,103300,592087600,67500,67400,67500,67400,38
|
|
20241202,103200,589525100,67400,67400,67400,67400,45
|
|
20241202,103100,586492100,67400,67300,67400,67200,53
|
|
20241202,103000,582926300,67100,67100,67100,67100,10
|
|
20241202,102900,582255300,67100,67300,67300,67100,18
|
|
20241202,102800,581044700,67300,67300,67300,67300,27
|
|
20241202,102700,579227600,67300,67100,67300,67100,165
|
|
20241202,102600,568142800,67100,67100,67100,66800,39
|
|
20241202,102500,565526500,67100,67100,67100,67100,39
|
|
20241202,102400,562909600,67100,67000,67100,66800,197
|
|
20241202,102300,549717600,66900,66700,66900,66700,27
|
|
20241202,102200,547912100,66700,66800,66900,66700,55
|
|
20241202,102100,544237500,66800,66600,66800,66600,46
|
|
20241202,102000,541170900,66600,66400,66600,66400,25
|
|
20241202,101900,539507600,66400,66000,66400,66000,272
|
|
20241202,101800,521514400,65600,66700,66700,65600,1606
|
|
20241202,101700,415332400,66700,66800,66800,66700,110
|
|
20241202,101600,407993500,66800,66800,66800,66800,76
|
|
20241202,101500,402916700,66800,66900,66900,66800,21
|
|
20241202,101400,401512500,66900,66900,67000,66900,63
|
|
20241202,101300,397296200,66900,66900,66900,66900,25
|
|
20241202,101200,395623700,66900,66900,66900,66900,18
|
|
20241202,101100,394419500,66900,66800,66900,66800,57
|
|
20241202,101000,390609600,66800,66800,66800,66800,41
|
|
20241202,100900,387870800,66900,66900,66900,66900,206
|
|
20241202,100800,374089400,66900,67200,67200,66900,37
|
|
20241202,100700,371609500,67100,67100,67100,67100,188
|
|
20241202,100600,358994700,67200,67200,67200,67200,24
|
|
20241202,100500,357381900,66900,67400,67500,66900,419
|
|
20241202,100400,329279700,67500,67500,67500,67500,26
|
|
20241202,100300,327524700,67500,67400,67500,67400,135
|
|
20241202,100200,318421700,67400,67300,67400,67300,39
|
|
20241202,100100,315795300,67300,67400,67400,67200,554
|
|
20241202,100000,278526900,67400,67400,67400,67300,194
|
|
20241202,095900,265456400,67500,67900,67900,67500,634
|
|
20241202,095800,222641300,67900,67900,67900,67900,23
|
|
20241202,095700,221079600,67900,68000,68000,67800,40
|
|
20241202,095600,218362400,68000,68000,68000,67900,40
|
|
20241202,095500,215642500,68000,68000,68100,68000,32
|
|
20241202,095400,213463700,68000,68100,68100,68000,29
|
|
20241202,095300,211488900,68100,68100,68100,68000,38
|
|
20241202,095200,208901300,68100,68000,68100,68000,30
|
|
20241202,095100,206859400,68000,67900,68000,67900,31
|
|
20241202,095000,204752400,67900,67900,67900,67900,31
|
|
20241202,094900,202647500,67900,67800,67900,67800,22
|
|
20241202,094800,201154700,67800,67700,67800,67700,22
|
|
20241202,094700,199663800,67700,67400,67700,67400,42
|
|
20241202,094600,196822900,67400,67800,67800,67400,352
|
|
20241202,094500,173064800,67800,68100,68100,67800,65
|
|
20241202,094400,168642600,68000,68000,68100,68000,23
|
|
20241202,094300,167076800,68000,67900,68000,67900,32
|
|
20241202,094200,164902100,67800,67800,67800,67800,1
|
|
20241202,094100,164834300,67800,67900,67900,67800,42
|
|
20241202,094000,161982600,67900,67900,67900,67800,70
|
|
20241202,093900,157232600,67900,67900,67900,67900,29
|
|
20241202,093800,155263500,67900,67800,67900,67800,13
|
|
20241202,093700,154380900,67800,68000,68000,67800,58
|
|
20241202,093600,150440000,68000,67900,68000,67900,62
|
|
20241202,093500,146224600,68000,67800,68000,67800,41
|
|
20241202,093400,143438600,67700,67800,67800,67700,37
|
|
20241202,093300,140930500,67800,67800,67800,67800,15
|
|
20241202,093200,139913500,67700,67700,67700,67700,4
|
|
20241202,093100,139642700,67700,67700,67700,67700,183
|
|
20241202,093000,127253600,67700,67800,67800,67700,69
|
|
20241202,092900,122579000,67800,67700,67800,67700,15
|
|
20241202,092800,121562300,67700,67800,67800,67700,266
|
|
20241202,092700,103544100,67800,68100,68100,67800,28
|
|
20241202,092600,101642400,68100,68100,68100,68100,35
|
|
20241202,092500,99258900,68100,68100,68100,68100,29
|
|
20241202,092400,97284000,68100,68100,68100,68100,15
|
|
20241202,092300,96262500,68100,68100,68100,68100,25
|
|
20241202,092200,94560000,68100,68100,68100,68100,24
|
|
20241202,092100,92925600,68100,68100,68100,68100,50
|
|
20241202,092000,89520600,68100,68100,68100,68100,11
|
|
20241202,091900,88771500,68100,68100,68100,68100,23
|
|
20241202,091800,87205200,68100,68100,68100,68100,20
|
|
20241202,091700,85843200,68100,68100,68100,68100,33
|
|
20241202,091600,83595900,68100,68200,68200,68100,67
|
|
20241202,091500,79027400,68100,68100,68100,68100,5
|
|
20241202,091400,78686900,68100,68200,68200,68100,47
|
|
20241202,091300,75484800,68100,68100,68100,68100,147
|
|
20241202,091200,65474100,68000,68000,68000,68000,11
|
|
20241202,091100,64726100,68000,68100,68100,68000,177
|
|
20241202,091000,52687400,68100,68100,68100,68100,32
|
|
20241202,090900,50508200,68100,68000,68100,68000,48
|
|
20241202,090800,47241100,68000,68100,68100,68000,18
|
|
20241202,090700,46015900,68100,67800,68100,67800,68
|
|
20241202,090600,41394200,67700,67700,67700,67700,7
|
|
20241202,090500,40920300,67700,68000,68000,67700,130
|
|
20241202,090400,32114500,68000,68000,68000,68000,25
|
|
20241202,090300,30414500,68000,68000,68000,68000,262
|
|
20241202,090200,12598500,68100,68100,68100,68100,33
|
|
20241202,090100,10351200,68100,68100,68100,68100,143
|
|
20241202,090000,612900,68100,68100,68100,68100,9
|