584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,184100,1209121400,69600,69600,69600,69600,136
|
|
20241204,184000,1209121400,69600,69600,69600,69600,0
|
|
20241204,183900,1209121400,69600,69600,69600,69600,0
|
|
20241204,183800,1209121400,69600,69600,69600,69600,0
|
|
20241204,183700,1209121400,69600,69600,69600,69600,0
|
|
20241204,183600,1209121400,69600,69600,69600,69600,0
|
|
20241204,183500,1209121400,69600,69600,69600,69600,0
|
|
20241204,183400,1209121400,69600,69600,69600,69600,0
|
|
20241204,183300,1209121400,69600,69600,69600,69600,0
|
|
20241204,183200,1209121400,69600,69600,69600,69600,0
|
|
20241204,183100,1209121400,69600,69600,69600,69600,0
|
|
20241204,183000,1209121400,69600,69600,69600,69600,0
|
|
20241204,182900,1209121400,69600,69600,69600,69600,0
|
|
20241204,182800,1209121400,69600,69600,69600,69600,0
|
|
20241204,182700,1209121400,69600,69600,69600,69600,0
|
|
20241204,182600,1209121400,69600,69600,69600,69600,0
|
|
20241204,182500,1209121400,69600,69600,69600,69600,0
|
|
20241204,182400,1209121400,69600,69600,69600,69600,0
|
|
20241204,182300,1209121400,69600,69600,69600,69600,0
|
|
20241204,182200,1209121400,69600,69600,69600,69600,0
|
|
20241204,182100,1209121400,69600,69600,69600,69600,0
|
|
20241204,182000,1209121400,69600,69600,69600,69600,0
|
|
20241204,181900,1209121400,69600,69600,69600,69600,0
|
|
20241204,181800,1209121400,69600,69600,69600,69600,0
|
|
20241204,181700,1209121400,69600,69600,69600,69600,0
|
|
20241204,181600,1209121400,69600,69600,69600,69600,0
|
|
20241204,181500,1209121400,69600,69600,69600,69600,0
|
|
20241204,181400,1209121400,69600,69600,69600,69600,0
|
|
20241204,181300,1209121400,69600,69600,69600,69600,0
|
|
20241204,181200,1209121400,69600,69600,69600,69600,0
|
|
20241204,181100,1209121400,69600,69600,69600,69600,136
|
|
20241204,181000,1209121400,69600,69600,69600,69600,0
|
|
20241204,180900,1209121400,69600,69600,69600,69600,0
|
|
20241204,180800,1209121400,69600,69600,69600,69600,0
|
|
20241204,180700,1209121400,69600,69600,69600,69600,0
|
|
20241204,180600,1209121400,69600,69600,69600,69600,0
|
|
20241204,180500,1209121400,69600,69600,69600,69600,0
|
|
20241204,180400,1209121400,69600,69600,69600,69600,0
|
|
20241204,180300,1209121400,69600,69600,69600,69600,0
|
|
20241204,180200,1209121400,69600,69600,69600,69600,0
|
|
20241204,180100,1209121400,69600,69600,69600,69600,0
|
|
20241204,180000,1209121400,69600,69600,69600,69600,0
|
|
20241204,175900,1209121400,69600,69600,69600,69600,0
|
|
20241204,175800,1209121400,69600,69600,69600,69600,0
|
|
20241204,175700,1209121400,69600,69600,69600,69600,0
|
|
20241204,175600,1209121400,69600,69600,69600,69600,0
|
|
20241204,175500,1209121400,69600,69600,69600,69600,0
|
|
20241204,175400,1209121400,69600,69600,69600,69600,0
|
|
20241204,175300,1209121400,69600,69600,69600,69600,0
|
|
20241204,175200,1209121400,69600,69600,69600,69600,0
|
|
20241204,175100,1209121400,69600,69600,69600,69600,0
|
|
20241204,175000,1209121400,69600,69600,69600,69600,0
|
|
20241204,174900,1209121400,69600,69600,69600,69600,0
|
|
20241204,174800,1209121400,69600,69600,69600,69600,0
|
|
20241204,174700,1209121400,69600,69600,69600,69600,0
|
|
20241204,174600,1209121400,69600,69600,69600,69600,0
|
|
20241204,174500,1209121400,69600,69600,69600,69600,0
|
|
20241204,174400,1209121400,69600,69600,69600,69600,0
|
|
20241204,174300,1209121400,69600,69600,69600,69600,0
|
|
20241204,174200,1209121400,69600,69600,69600,69600,0
|
|
20241204,174100,1209121400,69600,69600,69600,69600,136
|
|
20241204,174000,1209121400,69600,69600,69600,69600,0
|
|
20241204,173900,1209121400,69600,69600,69600,69600,0
|
|
20241204,173800,1209121400,69600,69600,69600,69600,0
|
|
20241204,173700,1209121400,69600,69600,69600,69600,0
|
|
20241204,173600,1209121400,69600,69600,69600,69600,0
|
|
20241204,173500,1209121400,69600,69600,69600,69600,0
|
|
20241204,173400,1209121400,69600,69600,69600,69600,0
|
|
20241204,173300,1209121400,69600,69600,69600,69600,0
|
|
20241204,173200,1209121400,69600,69600,69600,69600,0
|
|
20241204,173100,1209121400,69600,69600,69600,69600,0
|
|
20241204,173000,1209121400,69600,69600,69600,69600,0
|
|
20241204,172900,1209121400,69600,69600,69600,69600,0
|
|
20241204,172800,1209121400,69600,69600,69600,69600,0
|
|
20241204,172700,1209121400,69600,69600,69600,69600,0
|
|
20241204,172600,1209121400,69600,69600,69600,69600,0
|
|
20241204,172500,1209121400,69600,69600,69600,69600,0
|
|
20241204,172400,1209121400,69600,69600,69600,69600,0
|
|
20241204,172300,1209121400,69600,69600,69600,69600,0
|
|
20241204,172200,1209121400,69600,69600,69600,69600,0
|
|
20241204,172100,1209121400,69600,69600,69600,69600,0
|
|
20241204,172000,1209121400,69600,69600,69600,69600,0
|
|
20241204,171900,1209121400,69600,69600,69600,69600,0
|
|
20241204,171800,1209121400,69600,69600,69600,69600,0
|
|
20241204,171700,1209121400,69600,69600,69600,69600,0
|
|
20241204,171600,1209121400,69600,69600,69600,69600,0
|
|
20241204,171500,1209121400,69600,69600,69600,69600,0
|
|
20241204,171400,1209121400,69600,69600,69600,69600,0
|
|
20241204,171300,1209121400,69600,69600,69600,69600,0
|
|
20241204,171200,1209121400,69600,69600,69600,69600,0
|
|
20241204,171100,1209121400,69600,69600,69600,69600,136
|
|
20241204,171000,1209121400,69600,69600,69600,69600,0
|
|
20241204,170900,1209121400,69600,69600,69600,69600,0
|
|
20241204,170800,1209121400,69600,69600,69600,69600,0
|
|
20241204,170700,1209121400,69600,69600,69600,69600,0
|
|
20241204,170600,1209121400,69600,69600,69600,69600,0
|
|
20241204,170500,1209121400,69600,69600,69600,69600,0
|
|
20241204,170400,1209121400,69600,69600,69600,69600,0
|
|
20241204,170300,1209121400,69600,69600,69600,69600,0
|
|
20241204,170200,1209121400,69600,69600,69600,69600,0
|
|
20241204,170100,1209121400,69600,69600,69600,69600,0
|
|
20241204,170000,1209121400,69600,69600,69600,69600,0
|
|
20241204,165900,1209121400,69600,69600,69600,69600,0
|
|
20241204,165800,1209121400,69600,69600,69600,69600,0
|
|
20241204,165700,1209121400,69600,69600,69600,69600,0
|
|
20241204,165600,1209121400,69600,69600,69600,69600,0
|
|
20241204,165500,1209121400,69600,69600,69600,69600,0
|
|
20241204,165400,1209121400,69600,69600,69600,69600,0
|
|
20241204,165300,1209121400,69600,69600,69600,69600,0
|
|
20241204,165200,1209121400,69600,69600,69600,69600,0
|
|
20241204,165100,1209121400,69600,69600,69600,69600,0
|
|
20241204,165000,1209121400,69600,69600,69600,69600,0
|
|
20241204,164900,1209121400,69600,69600,69600,69600,0
|
|
20241204,164800,1209121400,69600,69600,69600,69600,0
|
|
20241204,164700,1209121400,69600,69600,69600,69600,0
|
|
20241204,164600,1209121400,69600,69600,69600,69600,0
|
|
20241204,164500,1209121400,69600,69600,69600,69600,0
|
|
20241204,164400,1209121400,69600,69600,69600,69600,0
|
|
20241204,164300,1209121400,69600,69600,69600,69600,0
|
|
20241204,164200,1209121400,69600,69600,69600,69600,0
|
|
20241204,164100,1209121400,69600,69600,69600,69600,136
|
|
20241204,164000,1209121400,69600,69600,69600,69600,0
|
|
20241204,163900,1209121400,69600,69600,69600,69600,0
|
|
20241204,163800,1209121400,69600,69600,69600,69600,0
|
|
20241204,163700,1209121400,69600,69600,69600,69600,0
|
|
20241204,163600,1209121400,69600,69600,69600,69600,0
|
|
20241204,163500,1209121400,69600,69600,69600,69600,0
|
|
20241204,163400,1209121400,69600,69600,69600,69600,0
|
|
20241204,163300,1209121400,69600,69600,69600,69600,0
|
|
20241204,163200,1209121400,69600,69600,69600,69600,0
|
|
20241204,163100,1209121400,69600,69600,69600,69600,0
|
|
20241204,163000,1209121400,69600,69600,69600,69600,0
|
|
20241204,162900,1209121400,69600,69600,69600,69600,0
|
|
20241204,162800,1209121400,69600,69600,69600,69600,0
|
|
20241204,162700,1209121400,69600,69600,69600,69600,0
|
|
20241204,162600,1209121400,69600,69600,69600,69600,0
|
|
20241204,162500,1209121400,69600,69600,69600,69600,0
|
|
20241204,162400,1209121400,69600,69600,69600,69600,0
|
|
20241204,162300,1209121400,69600,69600,69600,69600,0
|
|
20241204,162200,1209121400,69600,69600,69600,69600,0
|
|
20241204,162100,1209121400,69600,69600,69600,69600,0
|
|
20241204,162000,1209121400,69600,69600,69600,69600,0
|
|
20241204,161900,1209121400,69600,69600,69600,69600,0
|
|
20241204,161800,1209121400,69600,69600,69600,69600,0
|
|
20241204,161700,1209121400,69600,69600,69600,69600,0
|
|
20241204,161600,1209121400,69600,69600,69600,69600,0
|
|
20241204,161500,1209121400,69600,69600,69600,69600,0
|
|
20241204,161400,1209121400,69600,69600,69600,69600,0
|
|
20241204,161300,1209121400,69600,69600,69600,69600,0
|
|
20241204,161200,1209121400,69600,69600,69600,69600,0
|
|
20241204,161100,1209121400,69600,69600,69600,69600,136
|
|
20241204,161000,1209121400,69600,69600,69600,69600,0
|
|
20241204,160900,1209121400,69600,69600,69600,69600,0
|
|
20241204,160800,1209121400,69600,69600,69600,69600,0
|
|
20241204,160700,1209121400,69600,69600,69600,69600,0
|
|
20241204,160600,1209121400,69600,69600,69600,69600,0
|
|
20241204,160500,1209121400,69600,69600,69600,69600,0
|
|
20241204,160400,1209121400,69600,69600,69600,69600,0
|
|
20241204,160300,1209121400,69600,69600,69600,69600,0
|
|
20241204,160200,1209121400,69600,69600,69600,69600,0
|
|
20241204,160100,1209121400,69600,69600,69600,69600,0
|
|
20241204,160000,1209121400,69600,69600,69600,69600,0
|
|
20241204,155900,1209121400,69600,69600,69600,69600,0
|
|
20241204,155800,1209121400,69600,69600,69600,69600,0
|
|
20241204,155700,1209121400,69600,69600,69600,69600,0
|
|
20241204,155600,1209121400,69600,69600,69600,69600,0
|
|
20241204,155500,1209121400,69600,69600,69600,69600,0
|
|
20241204,155400,1209121400,69600,69600,69600,69600,0
|
|
20241204,155300,1209121400,69600,69600,69600,69600,0
|
|
20241204,155200,1209121400,69600,69600,69600,69600,0
|
|
20241204,155100,1209121400,69600,69600,69600,69600,0
|
|
20241204,155000,1209121400,69600,69600,69600,69600,0
|
|
20241204,154900,1209121400,69600,69600,69600,69600,0
|
|
20241204,154800,1209121400,69600,69600,69600,69600,0
|
|
20241204,154700,1209121400,69600,69600,69600,69600,0
|
|
20241204,154600,1209121400,69600,69600,69600,69600,0
|
|
20241204,154500,1209121400,69600,69600,69600,69600,0
|
|
20241204,154400,1209121400,69600,69600,69600,69600,0
|
|
20241204,154300,1209121400,69600,69600,69600,69600,0
|
|
20241204,154200,1209121400,69600,69600,69600,69600,0
|
|
20241204,154100,1209121400,69600,69600,69600,69600,136
|
|
20241204,154000,1209121400,69600,69600,69600,69600,0
|
|
20241204,153900,1209121400,69600,69600,69600,69600,0
|
|
20241204,153800,1209121400,69600,69600,69600,69600,0
|
|
20241204,153700,1209121400,69600,69600,69600,69600,0
|
|
20241204,153600,1209121400,69600,69600,69600,69600,0
|
|
20241204,153500,1209121400,69600,69600,69600,69600,0
|
|
20241204,153400,1209121400,69600,69600,69600,69600,0
|
|
20241204,153300,1209121400,69600,69600,69600,69600,0
|
|
20241204,153200,1209121400,69600,69600,69600,69600,0
|
|
20241204,153100,1209121400,69600,69600,69600,69600,0
|
|
20241204,153000,1209121400,69600,69600,69600,69600,136
|
|
20241204,152900,1199655800,69400,69400,69400,69400,0
|
|
20241204,152800,1199655800,69400,69400,69400,69400,0
|
|
20241204,152700,1199655800,69400,69400,69400,69400,0
|
|
20241204,152600,1199655800,69400,69400,69400,69400,0
|
|
20241204,152500,1199655800,69400,69400,69400,69400,0
|
|
20241204,152400,1199655800,69400,69400,69400,69400,0
|
|
20241204,152300,1199655800,69400,69400,69400,69400,0
|
|
20241204,152200,1199655800,69400,69400,69400,69400,0
|
|
20241204,152100,1199655800,69400,69400,69400,69400,0
|
|
20241204,152000,1199655800,69400,69400,69400,69400,0
|
|
20241204,151900,1199655800,69400,69300,69600,69300,6
|
|
20241204,151800,1199239300,69300,69300,69300,69300,0
|
|
20241204,151700,1199239300,69300,69300,69300,69300,9
|
|
20241204,151600,1198615600,69600,69400,69700,69200,230
|
|
20241204,151500,1182661200,69600,69600,69600,69600,0
|
|
20241204,151400,1182661200,69600,69400,69600,69400,25
|
|
20241204,151300,1180925600,69700,69500,69700,69500,3
|
|
20241204,151200,1180716900,69600,69600,69600,69600,0
|
|
20241204,151100,1180716900,69600,69600,69600,69600,0
|
|
20241204,151000,1180716900,69600,69600,69600,69600,0
|
|
20241204,150900,1180716900,69600,69600,69600,69600,0
|
|
20241204,150800,1180716900,69600,69700,69700,69400,145
|
|
20241204,150700,1170618300,69700,69700,69700,69700,0
|
|
20241204,150600,1170618300,69700,69700,69700,69700,0
|
|
20241204,150500,1170618300,69700,69600,69700,69600,122
|
|
20241204,150400,1162125300,69600,69600,69600,69600,0
|
|
20241204,150300,1162125300,69600,69600,69600,69600,0
|
|
20241204,150200,1162125300,69600,69600,69600,69500,128
|
|
20241204,150100,1153216600,69300,69400,69400,69300,6
|
|
20241204,150000,1152800500,69600,69600,69600,69600,0
|
|
20241204,145900,1152800500,69600,69600,69600,69600,129
|
|
20241204,145800,1143822100,69500,69500,69500,69500,0
|
|
20241204,145700,1143822100,69500,69600,69600,69500,4
|
|
20241204,145600,1143543900,69700,69600,69700,69600,133
|
|
20241204,145500,1134275500,69600,69600,69600,69600,0
|
|
20241204,145400,1134275500,69600,69600,69600,69600,0
|
|
20241204,145300,1134275500,69600,69600,69600,69600,138
|
|
20241204,145200,1124670700,69600,69600,69600,69600,0
|
|
20241204,145100,1124670700,69600,69600,69600,69600,0
|
|
20241204,145000,1124670700,69600,69500,69600,69300,156
|
|
20241204,144900,1113822800,69500,69500,69500,69500,0
|
|
20241204,144800,1113822800,69500,69500,69500,69500,0
|
|
20241204,144700,1113822800,69500,69300,69500,69300,155
|
|
20241204,144600,1103056600,69400,69400,69400,69400,0
|
|
20241204,144500,1103056600,69400,69400,69400,69400,0
|
|
20241204,144400,1103056600,69400,69300,69400,69000,189
|
|
20241204,144300,1089958200,69300,69100,69300,69100,112
|
|
20241204,144200,1082217800,69100,69100,69100,69100,25
|
|
20241204,144100,1080490300,69300,69200,69400,69000,116
|
|
20241204,144000,1072453300,69200,69200,69200,69200,12
|
|
20241204,143900,1071622900,69200,69200,69200,69200,6
|
|
20241204,143800,1071207700,69200,69300,69300,69200,12
|
|
20241204,143700,1070376800,69300,69200,69300,69200,71
|
|
20241204,143600,1065459600,69200,69100,69200,69100,21
|
|
20241204,143500,1064008100,69100,69100,69100,69100,5
|
|
20241204,143400,1063662600,69100,69200,69200,69100,16
|
|
20241204,143300,1062555900,69200,69000,69200,69000,26
|
|
20241204,143200,1060760700,69200,69200,69200,69200,8
|
|
20241204,143100,1060207100,69200,69200,69200,69200,8
|
|
20241204,143000,1059653500,69000,69100,69100,69000,58
|
|
20241204,142900,1055650600,69300,69100,69300,69100,35
|
|
20241204,142800,1053229300,69200,69400,69400,69200,28
|
|
20241204,142700,1051290100,69400,69400,69400,69400,7
|
|
20241204,142600,1050804300,69200,69200,69500,69200,78
|
|
20241204,142500,1045394600,69200,69400,69400,69000,34
|
|
20241204,142400,1043043700,69400,69400,69400,69400,6
|
|
20241204,142300,1042627300,69400,69400,69400,69400,8
|
|
20241204,142200,1042072100,69400,69300,69400,69300,10
|
|
20241204,142100,1041378500,69300,69300,69300,69300,8
|
|
20241204,142000,1040824100,69200,69300,69300,69200,27
|
|
20241204,141900,1038954800,69300,69300,69300,69300,11
|
|
20241204,141800,1038192500,69300,69200,69300,69200,8
|
|
20241204,141700,1037638300,69200,69200,69200,69200,9
|
|
20241204,141600,1037015500,69200,69200,69200,69200,12
|
|
20241204,141500,1036185100,69200,69200,69200,69200,12
|
|
20241204,141400,1035354700,69200,69200,69200,69200,6
|
|
20241204,141300,1034939500,69200,69200,69200,69200,6
|
|
20241204,141200,1034524300,69200,69200,69200,69200,8
|
|
20241204,141100,1033970700,69200,69200,69200,69200,13
|
|
20241204,141000,1033071100,69200,69200,69200,69200,8
|
|
20241204,140900,1032517500,69200,69000,69200,69000,39
|
|
20241204,140800,1029824700,69300,69300,69300,69300,8
|
|
20241204,140700,1029270300,69300,69300,69300,69300,13
|
|
20241204,140600,1028369400,69300,69100,69300,69100,25
|
|
20241204,140500,1026641100,69300,69300,69300,69200,13
|
|
20241204,140400,1025740700,69300,69300,69300,69300,15
|
|
20241204,140300,1024701200,69300,69300,69300,69300,10
|
|
20241204,140200,1024008200,69300,69300,69300,69300,13
|
|
20241204,140100,1023107300,69300,69300,69300,69200,11
|
|
20241204,140000,1022345500,69300,69200,69300,69200,11
|
|
20241204,135900,1021583600,69200,69200,69200,69100,16
|
|
20241204,135800,1020477400,69300,69300,69400,69100,53
|
|
20241204,135700,1016811200,69300,69200,69300,69100,44
|
|
20241204,135600,1013769000,69200,69200,69200,69200,13
|
|
20241204,135500,1012869400,69300,69300,69300,69300,8
|
|
20241204,135400,1012315000,69300,69300,69300,69300,4
|
|
20241204,135300,1012037800,69200,69200,69200,69200,12
|
|
20241204,135200,1011207400,69200,69200,69200,69200,6
|
|
20241204,135100,1010792200,69200,69300,69300,69200,10
|
|
20241204,135000,1010099300,69300,69300,69300,69100,39
|
|
20241204,134900,1007402800,69300,69300,69300,69300,11
|
|
20241204,134800,1006640500,69300,69300,69300,69300,10
|
|
20241204,134700,1005947500,69300,69300,69300,69300,10
|
|
20241204,134600,1005254500,69300,69400,69400,69300,7
|
|
20241204,134500,1004769200,69400,69300,69400,69300,10
|
|
20241204,134400,1004075700,69300,69300,69300,69300,16
|
|
20241204,134300,1002966900,69300,69300,69300,69300,7
|
|
20241204,134200,1002481800,69300,69300,69300,69300,8
|
|
20241204,134100,1001927400,69300,69300,69300,69300,7
|
|
20241204,134000,1001442300,69300,69400,69400,69300,11
|
|
20241204,133900,1000679100,69400,69400,69400,69400,10
|
|
20241204,133800,999985100,69400,69600,69600,69000,262
|
|
20241204,133700,981863700,69600,69600,69600,69600,8
|
|
20241204,133600,981306900,69600,69500,69600,69500,8
|
|
20241204,133500,980750500,69500,69500,69500,69500,15
|
|
20241204,133400,979708000,69500,69500,69500,69500,4
|
|
20241204,133300,979430000,69500,69500,69500,69500,10
|
|
20241204,133200,978735000,69500,69500,69500,69500,9
|
|
20241204,133100,978109500,69500,69600,69600,69300,80
|
|
20241204,133000,972558600,69600,69600,69600,69600,9
|
|
20241204,132900,971932200,69600,69600,69600,69600,6
|
|
20241204,132800,971514600,69600,69600,69600,69600,7
|
|
20241204,132700,971027400,69600,69600,69600,69600,8
|
|
20241204,132600,970470600,69600,69600,69600,69500,15
|
|
20241204,132500,969426900,69600,69600,69600,69600,10
|
|
20241204,132400,968730900,69600,69600,69600,69600,10
|
|
20241204,132300,968034900,69600,69600,69600,69600,9
|
|
20241204,132200,967408500,69500,69700,69700,69500,25
|
|
20241204,132100,965669600,69700,69700,69700,69700,7
|
|
20241204,132000,965181700,69700,69700,69700,69600,6
|
|
20241204,131900,964763600,69700,69700,69700,69700,6
|
|
20241204,131800,964345400,69700,69700,69700,69700,9
|
|
20241204,131700,963718100,69700,69700,69700,69600,13
|
|
20241204,131600,962812500,69700,69700,69700,69600,7
|
|
20241204,131500,962324700,69700,69700,69700,69500,8
|
|
20241204,131400,961767300,69700,69700,69700,69700,7
|
|
20241204,131300,961279400,69700,69700,69700,69700,5
|
|
20241204,131200,960930900,69700,69700,69700,69700,11
|
|
20241204,131100,960164200,69600,69700,69700,69600,7
|
|
20241204,131000,959676400,69700,69700,69700,69700,8
|
|
20241204,130900,959118800,69700,69700,69700,69700,7
|
|
20241204,130800,958630900,69700,69600,69700,69600,11
|
|
20241204,130700,957865000,69600,69600,69600,69600,9
|
|
20241204,130600,957238600,69700,69600,69700,69600,29
|
|
20241204,130500,955219300,69600,69500,69600,69500,6
|
|
20241204,130400,954801900,69500,69600,69600,69500,20
|
|
20241204,130300,953410700,69600,69600,69600,69600,9
|
|
20241204,130200,952784300,69600,69600,69600,69600,11
|
|
20241204,130100,952018700,69600,69500,69600,69500,8
|
|
20241204,130000,951462300,69500,69300,69500,69300,8
|
|
20241204,125900,950906700,69400,69500,69500,69300,20
|
|
20241204,125800,949517700,69500,69500,69500,69500,6
|
|
20241204,125700,949100700,69500,69500,69500,69300,14
|
|
20241204,125600,948127900,69500,69500,69500,69500,13
|
|
20241204,125500,947224400,69500,69500,69500,69300,14
|
|
20241204,125400,946251600,69500,69500,69500,69500,7
|
|
20241204,125300,945765100,69500,69500,69500,69500,8
|
|
20241204,125200,945209100,69500,69500,69500,69400,23
|
|
20241204,125100,943611100,69500,69500,69500,69400,238
|
|
20241204,125000,927071200,69500,69500,69500,69400,13
|
|
20241204,124900,926167800,69500,69500,69500,69500,8
|
|
20241204,124800,925611800,69500,69500,69500,69500,53
|
|
20241204,124700,921928300,69400,69500,69500,69400,6
|
|
20241204,124600,921511400,69500,69500,69500,69500,27
|
|
20241204,124500,919634900,69400,69500,69500,69400,6
|
|
20241204,124400,919218000,69500,69500,69500,69500,15
|
|
20241204,124300,918175500,69500,69500,69500,69500,3
|
|
20241204,124200,917967000,69400,69500,69500,69400,13
|
|
20241204,124100,917063600,69500,69500,69500,69500,23
|
|
20241204,124000,915465100,69500,69500,69500,69400,12
|
|
20241204,123900,914631200,69500,69500,69500,69500,23
|
|
20241204,123800,913032700,69500,69500,69500,69400,8
|
|
20241204,123700,912476800,69400,69500,69500,69400,14
|
|
20241204,123600,911503900,69500,69500,69500,69500,20
|
|
20241204,123500,910113900,69400,69500,69500,69400,8
|
|
20241204,123400,909558000,69500,69500,69500,69500,9
|
|
20241204,123300,908932500,69500,69500,69500,69400,19
|
|
20241204,123200,907612100,69500,69400,69500,69400,11
|
|
20241204,123100,906848000,69300,69300,69300,69300,0
|
|
20241204,123000,906848000,69300,69400,69500,69300,31
|
|
20241204,122900,904695900,69300,69300,69300,69300,0
|
|
20241204,122800,904695900,69300,69300,69300,69300,1
|
|
20241204,122700,904626600,69500,69300,69500,69300,16
|
|
20241204,122600,903515200,69500,69500,69500,69500,19
|
|
20241204,122500,902194700,69500,69400,69500,69300,16
|
|
20241204,122400,901083300,69400,69400,69400,69400,3
|
|
20241204,122300,900875100,69300,69500,69500,69300,6
|
|
20241204,122200,900458300,69500,69400,69500,69300,33
|
|
20241204,122100,898169000,69300,69300,69300,69300,0
|
|
20241204,122000,898169000,69300,69500,69500,69300,12
|
|
20241204,121900,897335200,69500,69500,69500,69500,6
|
|
20241204,121800,896918200,69500,69400,69500,69400,16
|
|
20241204,121700,895807700,69500,69500,69500,69500,13
|
|
20241204,121600,894904200,69400,69400,69400,69400,5
|
|
20241204,121500,894557200,69400,69400,69400,69300,11
|
|
20241204,121400,893793900,69400,69400,69400,69400,19
|
|
20241204,121300,892475300,69400,69400,69400,69300,9
|
|
20241204,121200,891850800,69400,69400,69400,69400,6
|
|
20241204,121100,891434400,69400,69300,69400,69300,14
|
|
20241204,121000,890462900,69400,69400,69400,69400,15
|
|
20241204,120900,889421900,69400,69400,69400,69400,18
|
|
20241204,120800,888172700,69300,69400,69400,69300,6
|
|
20241204,120700,887756400,69400,69400,69400,69400,18
|
|
20241204,120600,886507200,69400,69300,69400,69300,12
|
|
20241204,120500,885674500,69400,69400,69400,69400,3
|
|
20241204,120400,885466300,69300,69300,69300,69300,0
|
|
20241204,120300,885466300,69300,69400,69400,69300,14
|
|
20241204,120200,884494800,69400,69400,69400,69400,12
|
|
20241204,120100,883662000,69400,69400,69500,69400,83
|
|
20241204,120000,877901600,69500,69500,69500,69500,12
|
|
20241204,115900,877067600,69400,69400,69400,69400,21
|
|
20241204,115800,875610200,69300,69400,69400,69300,15
|
|
20241204,115700,874569300,69500,69400,69500,69400,8
|
|
20241204,115600,874013800,69300,69300,69300,69300,1
|
|
20241204,115500,873944500,69300,69300,69300,69300,31
|
|
20241204,115400,871796200,69300,69300,69300,69300,0
|
|
20241204,115300,871796200,69300,69500,69500,69300,12
|
|
20241204,115200,870962400,69500,69300,69500,69300,24
|
|
20241204,115100,869299000,69300,69400,69400,69300,17
|
|
20241204,115000,868120500,69400,69500,69500,69400,14
|
|
20241204,114900,867148400,69500,69500,69500,69300,63
|
|
20241204,114800,862777400,69500,69500,69500,69300,20
|
|
20241204,114700,861387600,69500,69400,69500,69300,46
|
|
20241204,114600,858195200,69300,69400,69400,69300,6
|
|
20241204,114500,857778900,69400,69400,69400,69400,13
|
|
20241204,114400,856876700,69400,69300,69400,69300,11
|
|
20241204,114300,856113400,69400,69300,69400,69300,9
|
|
20241204,114200,855489300,69200,69200,69200,69200,0
|
|
20241204,114100,855489300,69200,69300,69400,69200,31
|
|
20241204,114000,853340400,69200,69200,69200,69200,0
|
|
20241204,113900,853340400,69200,69200,69200,69200,1
|
|
20241204,113800,853271200,69400,69400,69400,69400,18
|
|
20241204,113700,852022000,69400,69300,69400,69300,6
|
|
20241204,113600,851606100,69200,69400,69400,69200,9
|
|
20241204,113500,850981700,69400,69300,69400,69300,11
|
|
20241204,113400,850218500,69300,69400,69400,69200,8
|
|
20241204,113300,849664000,69400,69300,69400,69300,9
|
|
20241204,113200,849039700,69300,69300,69300,69300,4
|
|
20241204,113100,848762500,69200,69400,69400,69200,9
|
|
20241204,113000,848138100,69400,69400,69400,69400,7
|
|
20241204,112900,847652300,69400,69500,69500,69200,9
|
|
20241204,112800,847027300,69500,69300,69500,69300,18
|
|
20241204,112700,845777700,69300,69300,69300,69300,3
|
|
20241204,112600,845569800,69200,69300,69500,69200,19
|
|
20241204,112500,844252000,69200,69200,69200,69200,0
|
|
20241204,112400,844252000,69200,69300,69500,69200,27
|
|
20241204,112300,842380900,69200,69200,69200,69200,0
|
|
20241204,112200,842380900,69200,69200,69200,69200,1
|
|
20241204,112100,842311700,69500,69500,69500,69500,14
|
|
20241204,112000,841338700,69500,69400,69500,69400,11
|
|
20241204,111900,840575200,69400,69500,69500,69300,13
|
|
20241204,111800,839672800,69500,69300,69500,69300,21
|
|
20241204,111700,838215300,69200,69200,69200,69200,1
|
|
20241204,111600,838146100,69500,69400,69500,69400,11
|
|
20241204,111500,837382600,69400,69500,69500,69400,14
|
|
20241204,111400,836409900,69200,69500,69500,69200,8
|
|
20241204,111300,835854200,69500,69300,69500,69300,17
|
|
20241204,111200,834674200,69200,69300,69300,69200,3
|
|
20241204,111100,834466400,69300,69400,69400,69300,8
|
|
20241204,111000,833911500,69400,69500,69500,69300,85
|
|
20241204,110900,828014200,69200,69400,69500,69200,68
|
|
20241204,110800,823294900,69400,69200,69400,69200,69
|
|
20241204,110700,818509200,69100,69200,69300,69100,22
|
|
20241204,110600,816986400,69100,69100,69100,69100,0
|
|
20241204,110500,816986400,69100,69200,69200,69100,10
|
|
20241204,110400,816295200,69200,69300,69400,69200,28
|
|
20241204,110300,814355100,69400,69300,69400,69300,12
|
|
20241204,110200,813522900,69300,69300,69300,69200,15
|
|
20241204,110100,812483500,69300,69300,69300,69300,13
|
|
20241204,110000,811582600,69300,69300,69300,69300,17
|
|
20241204,105900,810404500,69200,69200,69300,69200,15
|
|
20241204,105800,809366300,69100,69100,69100,69100,0
|
|
20241204,105700,809366300,69100,69200,69200,69100,3
|
|
20241204,105600,809158800,69200,69200,69200,69200,16
|
|
20241204,105500,808051600,69200,69100,69200,69100,29
|
|
20241204,105400,806044900,69200,69200,69200,69200,7
|
|
20241204,105300,805560500,69200,69300,69300,69200,82
|
|
20241204,105200,799885100,69200,69300,69300,69200,52
|
|
20241204,105100,796281600,69400,69400,69400,69400,5
|
|
20241204,105000,795934600,69400,69300,69400,69300,19
|
|
20241204,104900,794616500,69300,69300,69400,69300,30
|
|
20241204,104800,792536800,69300,69300,69300,69300,23
|
|
20241204,104700,790942900,69200,69300,69300,69200,13
|
|
20241204,104600,790042100,69300,69300,69300,69300,23
|
|
20241204,104500,788448200,69300,69300,69300,69100,15
|
|
20241204,104400,787409100,69300,69300,69300,69300,14
|
|
20241204,104300,786438900,69300,69200,69300,69200,13
|
|
20241204,104200,785539000,69100,69000,69400,69000,244
|
|
20241204,104100,768679100,69000,69000,69000,69000,18
|
|
20241204,104000,767437100,68900,69000,69000,68900,3
|
|
20241204,103900,767230200,69000,69000,69000,69000,15
|
|
20241204,103800,766195200,69000,68800,69000,68800,275
|
|
20241204,103700,747235000,68700,68900,68900,68700,11
|
|
20241204,103600,746477300,68900,68900,68900,68900,41
|
|
20241204,103500,743652400,68900,68900,68900,68900,1
|
|
20241204,103400,743583500,68900,68900,68900,68900,28
|
|
20241204,103300,741654300,68900,69000,69000,68800,34
|
|
20241204,103200,739311300,69000,69000,69000,69000,13
|
|
20241204,103100,738414300,69000,69000,69000,68700,37
|
|
20241204,103000,735864300,69000,69300,69300,68800,652
|
|
20241204,102900,690885800,69400,69400,69400,69400,3
|
|
20241204,102800,690677600,69300,69300,69300,69300,11
|
|
20241204,102700,689915300,69300,69300,69300,69300,0
|
|
20241204,102600,689915300,69300,69500,69500,69300,39
|
|
20241204,102500,687209500,69400,69600,69600,69400,8
|
|
20241204,102400,686652900,69600,69600,69600,69600,11
|
|
20241204,102300,685887300,69600,69500,69600,69500,26
|
|
20241204,102200,684079500,69500,69600,69600,69500,10
|
|
20241204,102100,683383800,69300,69300,69300,69300,15
|
|
20241204,102000,682344300,69300,69600,69600,69300,100
|
|
20241204,101900,675385300,69600,69600,69600,69600,7
|
|
20241204,101800,674898100,69600,69400,69600,69300,23
|
|
20241204,101700,673298600,69300,69300,69300,69300,0
|
|
20241204,101600,673298600,69300,69300,69300,69200,55
|
|
20241204,101500,669488100,69300,69400,69400,69300,32
|
|
20241204,101400,667267400,69400,69500,69500,69400,9
|
|
20241204,101300,666642000,69500,69500,69500,69400,14
|
|
20241204,101200,665669100,69400,69400,69400,69400,0
|
|
20241204,101100,665669100,69400,69500,69600,69400,88
|
|
20241204,101000,659555000,69600,69600,69600,69600,26
|
|
20241204,100900,657745400,69600,69600,69700,69600,22
|
|
20241204,100800,656214000,69500,69600,69600,69500,8
|
|
20241204,100700,655657300,69600,69600,69600,69600,21
|
|
20241204,100600,654195700,69600,69600,69600,69500,13
|
|
20241204,100500,653291000,69600,69600,69600,69600,13
|
|
20241204,100400,652386200,69600,69600,69600,69600,6
|
|
20241204,100300,651968600,69500,69500,69500,69500,17
|
|
20241204,100200,650787100,69500,69600,69600,69500,13
|
|
20241204,100100,649882800,69600,69300,69600,69300,18
|
|
20241204,100000,648630300,69600,69700,69700,69300,240
|
|
20241204,095900,631964900,69700,69700,69700,69700,3
|
|
20241204,095800,631755800,69600,69700,69700,69600,61
|
|
20241204,095700,627509700,69700,69600,69700,69600,334
|
|
20241204,095600,604259500,69600,69500,69600,69500,9
|
|
20241204,095500,603633500,69500,69500,69500,69500,16
|
|
20241204,095400,602521500,69500,69600,69600,69500,35
|
|
20241204,095300,600088200,69600,69500,69600,69500,37
|
|
20241204,095200,597515800,69500,69600,69600,69500,34
|
|
20241204,095100,595151600,69500,69600,69600,69500,18
|
|
20241204,095000,593900200,69600,69500,69600,69500,156
|
|
20241204,094900,583054500,69500,69400,69500,69400,8
|
|
20241204,094800,582498600,69500,69400,69500,69400,18
|
|
20241204,094700,581247700,69500,69300,69500,69300,24
|
|
20241204,094600,579580100,69300,69400,69500,69300,72
|
|
20241204,094500,574581300,69200,69300,69300,69200,11
|
|
20241204,094400,573819200,69200,69500,69500,69200,4
|
|
20241204,094300,573541500,69500,69100,69500,69100,160
|
|
20241204,094200,562458500,69200,69000,69200,69000,156
|
|
20241204,094100,551687900,69100,69300,69300,69100,134
|
|
20241204,094000,542425800,69300,69400,69400,69200,11
|
|
20241204,093900,541663900,69100,69200,69500,69100,233
|
|
20241204,093800,525545600,69400,69500,69500,69200,463
|
|
20241204,093700,493414300,69500,69500,69700,69500,44
|
|
20241204,093600,490355200,69600,69600,69700,69600,51
|
|
20241204,093500,486804400,69600,69600,69600,69600,13
|
|
20241204,093400,485899600,69600,69700,69700,69600,22
|
|
20241204,093300,484366300,69700,69600,69700,69600,4
|
|
20241204,093200,484087600,69600,69600,69700,69600,16
|
|
20241204,093100,482973300,69700,69700,69700,69700,10
|
|
20241204,093000,482276300,69700,69700,69700,69700,109
|
|
20241204,092900,474679000,69700,69900,69900,69700,12
|
|
20241204,092800,473841400,69800,69800,69800,69800,31
|
|
20241204,092700,471677600,69800,69800,69900,69800,187
|
|
20241204,092600,458624500,69800,69800,69800,69800,20
|
|
20241204,092500,457228500,69700,69700,69700,69700,11
|
|
20241204,092400,456461800,69700,69900,69900,69600,39
|
|
20241204,092300,453738900,69900,70000,70000,69900,106
|
|
20241204,092200,446322600,70100,69700,70100,69600,338
|
|
20241204,092100,422675400,69600,69700,69700,69600,207
|
|
20241204,092000,408261600,69400,70000,70000,69400,533
|
|
20241204,091900,371092900,70000,69700,70200,69700,579
|
|
20241204,091800,330658000,69700,69900,69900,69300,452
|
|
20241204,091700,299203700,69900,70000,70000,69900,152
|
|
20241204,091600,288575400,70300,70000,70300,70000,306
|
|
20241204,091500,267155100,70100,70100,70100,70100,18
|
|
20241204,091400,265893300,70100,70000,70300,70000,577
|
|
20241204,091300,225481400,70000,69900,70000,69900,65
|
|
20241204,091200,220933500,69900,70000,70000,69900,17
|
|
20241204,091100,219744000,70000,69900,70000,69900,46
|
|
20241204,091000,216526300,69900,69800,69900,69800,45
|
|
20241204,090900,213382000,69700,69800,70000,69700,97
|
|
20241204,090800,206607900,69600,69800,69800,69600,218
|
|
20241204,090700,191425700,69700,70000,70000,69700,40
|
|
20241204,090600,188629300,70000,69700,70000,69700,654
|
|
20241204,090500,142992900,69700,69600,69700,69200,159
|
|
20241204,090400,131914900,69600,69100,69600,69100,37
|
|
20241204,090300,129340200,69100,69100,69200,69000,70
|
|
20241204,090200,124504000,69000,69000,69000,68800,250
|
|
20241204,090100,107254400,69000,68300,69000,68300,683
|
|
20241204,090000,60182500,68200,68000,68600,68000,883
|