585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,184200,1200745700,61400,61400,61400,61400,442
|
|
20241210,184100,1200745700,61400,61400,61400,61400,0
|
|
20241210,184000,1200745700,61400,61400,61400,61400,0
|
|
20241210,183900,1200745700,61400,61400,61400,61400,0
|
|
20241210,183800,1200745700,61400,61400,61400,61400,0
|
|
20241210,183700,1200745700,61400,61400,61400,61400,0
|
|
20241210,183600,1200745700,61400,61400,61400,61400,0
|
|
20241210,183500,1200745700,61400,61400,61400,61400,0
|
|
20241210,183400,1200745700,61400,61400,61400,61400,0
|
|
20241210,183300,1200745700,61400,61400,61400,61400,0
|
|
20241210,183200,1200745700,61400,61400,61400,61400,0
|
|
20241210,183100,1200745700,61400,61400,61400,61400,0
|
|
20241210,183000,1200745700,61400,61400,61400,61400,0
|
|
20241210,182900,1200745700,61400,61400,61400,61400,0
|
|
20241210,182800,1200745700,61400,61400,61400,61400,0
|
|
20241210,182700,1200745700,61400,61400,61400,61400,0
|
|
20241210,182600,1200745700,61400,61400,61400,61400,0
|
|
20241210,182500,1200745700,61400,61400,61400,61400,0
|
|
20241210,182400,1200745700,61400,61400,61400,61400,0
|
|
20241210,182300,1200745700,61400,61400,61400,61400,0
|
|
20241210,182200,1200745700,61400,61400,61400,61400,0
|
|
20241210,182100,1200745700,61400,61400,61400,61400,0
|
|
20241210,182000,1200745700,61400,61400,61400,61400,0
|
|
20241210,181900,1200745700,61400,61400,61400,61400,0
|
|
20241210,181800,1200745700,61400,61400,61400,61400,0
|
|
20241210,181700,1200745700,61400,61400,61400,61400,0
|
|
20241210,181600,1200745700,61400,61400,61400,61400,0
|
|
20241210,181500,1200745700,61400,61400,61400,61400,0
|
|
20241210,181400,1200745700,61400,61400,61400,61400,0
|
|
20241210,181300,1200745700,61400,61400,61400,61400,0
|
|
20241210,181200,1200745700,61400,61400,61400,61400,442
|
|
20241210,181100,1200745700,61400,61400,61400,61400,0
|
|
20241210,181000,1200745700,61400,61400,61400,61400,0
|
|
20241210,180900,1200745700,61400,61400,61400,61400,0
|
|
20241210,180800,1200745700,61400,61400,61400,61400,0
|
|
20241210,180700,1200745700,61400,61400,61400,61400,0
|
|
20241210,180600,1200745700,61400,61400,61400,61400,0
|
|
20241210,180500,1200745700,61400,61400,61400,61400,0
|
|
20241210,180400,1200745700,61400,61400,61400,61400,0
|
|
20241210,180300,1200745700,61400,61400,61400,61400,0
|
|
20241210,180200,1200745700,61400,61400,61400,61400,0
|
|
20241210,180100,1200745700,61400,61400,61400,61400,0
|
|
20241210,180000,1200745700,61400,61400,61400,61400,0
|
|
20241210,175900,1200745700,61400,61400,61400,61400,0
|
|
20241210,175800,1200745700,61400,61400,61400,61400,0
|
|
20241210,175700,1200745700,61400,61400,61400,61400,0
|
|
20241210,175600,1200745700,61400,61400,61400,61400,0
|
|
20241210,175500,1200745700,61400,61400,61400,61400,0
|
|
20241210,175400,1200745700,61400,61400,61400,61400,0
|
|
20241210,175300,1200745700,61400,61400,61400,61400,0
|
|
20241210,175200,1200745700,61400,61400,61400,61400,0
|
|
20241210,175100,1200745700,61400,61400,61400,61400,0
|
|
20241210,175000,1200745700,61400,61400,61400,61400,0
|
|
20241210,174900,1200745700,61400,61400,61400,61400,0
|
|
20241210,174800,1200745700,61400,61400,61400,61400,0
|
|
20241210,174700,1200745700,61400,61400,61400,61400,0
|
|
20241210,174600,1200745700,61400,61400,61400,61400,0
|
|
20241210,174500,1200745700,61400,61400,61400,61400,0
|
|
20241210,174400,1200745700,61400,61400,61400,61400,0
|
|
20241210,174300,1200745700,61400,61400,61400,61400,0
|
|
20241210,174200,1200745700,61400,61400,61400,61400,442
|
|
20241210,174100,1200745700,61400,61400,61400,61400,0
|
|
20241210,174000,1200745700,61400,61400,61400,61400,0
|
|
20241210,173900,1200745700,61400,61400,61400,61400,0
|
|
20241210,173800,1200745700,61400,61400,61400,61400,0
|
|
20241210,173700,1200745700,61400,61400,61400,61400,0
|
|
20241210,173600,1200745700,61400,61400,61400,61400,0
|
|
20241210,173500,1200745700,61400,61400,61400,61400,0
|
|
20241210,173400,1200745700,61400,61400,61400,61400,0
|
|
20241210,173300,1200745700,61400,61400,61400,61400,0
|
|
20241210,173200,1200745700,61400,61400,61400,61400,0
|
|
20241210,173100,1200745700,61400,61400,61400,61400,0
|
|
20241210,173000,1200745700,61400,61400,61400,61400,0
|
|
20241210,172900,1200745700,61400,61400,61400,61400,0
|
|
20241210,172800,1200745700,61400,61400,61400,61400,0
|
|
20241210,172700,1200745700,61400,61400,61400,61400,0
|
|
20241210,172600,1200745700,61400,61400,61400,61400,0
|
|
20241210,172500,1200745700,61400,61400,61400,61400,0
|
|
20241210,172400,1200745700,61400,61400,61400,61400,0
|
|
20241210,172300,1200745700,61400,61400,61400,61400,0
|
|
20241210,172200,1200745700,61400,61400,61400,61400,0
|
|
20241210,172100,1200745700,61400,61400,61400,61400,0
|
|
20241210,172000,1200745700,61400,61400,61400,61400,0
|
|
20241210,171900,1200745700,61400,61400,61400,61400,0
|
|
20241210,171800,1200745700,61400,61400,61400,61400,0
|
|
20241210,171700,1200745700,61400,61400,61400,61400,0
|
|
20241210,171600,1200745700,61400,61400,61400,61400,0
|
|
20241210,171500,1200745700,61400,61400,61400,61400,0
|
|
20241210,171400,1200745700,61400,61400,61400,61400,0
|
|
20241210,171300,1200745700,61400,61400,61400,61400,0
|
|
20241210,171200,1200745700,61400,61400,61400,61400,442
|
|
20241210,171100,1200745700,61400,61400,61400,61400,0
|
|
20241210,171000,1200745700,61400,61400,61400,61400,0
|
|
20241210,170900,1200745700,61400,61400,61400,61400,0
|
|
20241210,170800,1200745700,61400,61400,61400,61400,0
|
|
20241210,170700,1200745700,61400,61400,61400,61400,0
|
|
20241210,170600,1200745700,61400,61400,61400,61400,0
|
|
20241210,170500,1200745700,61400,61400,61400,61400,0
|
|
20241210,170400,1200745700,61400,61400,61400,61400,0
|
|
20241210,170300,1200745700,61400,61400,61400,61400,0
|
|
20241210,170200,1200745700,61400,61400,61400,61400,0
|
|
20241210,170100,1200745700,61400,61400,61400,61400,0
|
|
20241210,170000,1200745700,61400,61400,61400,61400,0
|
|
20241210,165900,1200745700,61400,61400,61400,61400,0
|
|
20241210,165800,1200745700,61400,61400,61400,61400,0
|
|
20241210,165700,1200745700,61400,61400,61400,61400,0
|
|
20241210,165600,1200745700,61400,61400,61400,61400,0
|
|
20241210,165500,1200745700,61400,61400,61400,61400,0
|
|
20241210,165400,1200745700,61400,61400,61400,61400,0
|
|
20241210,165300,1200745700,61400,61400,61400,61400,0
|
|
20241210,165200,1200745700,61400,61400,61400,61400,0
|
|
20241210,165100,1200745700,61400,61400,61400,61400,0
|
|
20241210,165000,1200745700,61400,61400,61400,61400,0
|
|
20241210,164900,1200745700,61400,61400,61400,61400,0
|
|
20241210,164800,1200745700,61400,61400,61400,61400,0
|
|
20241210,164700,1200745700,61400,61400,61400,61400,0
|
|
20241210,164600,1200745700,61400,61400,61400,61400,0
|
|
20241210,164500,1200745700,61400,61400,61400,61400,0
|
|
20241210,164400,1200745700,61400,61400,61400,61400,0
|
|
20241210,164300,1200745700,61400,61400,61400,61400,0
|
|
20241210,164200,1200745700,61400,61400,61400,61400,442
|
|
20241210,164100,1200745700,61400,61400,61400,61400,0
|
|
20241210,164000,1200745700,61400,61400,61400,61400,0
|
|
20241210,163900,1200745700,61400,61400,61400,61400,0
|
|
20241210,163800,1200745700,61400,61400,61400,61400,0
|
|
20241210,163700,1200745700,61400,61400,61400,61400,0
|
|
20241210,163600,1200745700,61400,61400,61400,61400,0
|
|
20241210,163500,1200745700,61400,61400,61400,61400,0
|
|
20241210,163400,1200745700,61400,61400,61400,61400,0
|
|
20241210,163300,1200745700,61400,61400,61400,61400,0
|
|
20241210,163200,1200745700,61400,61400,61400,61400,0
|
|
20241210,163100,1200745700,61400,61400,61400,61400,0
|
|
20241210,163000,1200745700,61400,61400,61400,61400,0
|
|
20241210,162900,1200745700,61400,61400,61400,61400,0
|
|
20241210,162800,1200745700,61400,61400,61400,61400,0
|
|
20241210,162700,1200745700,61400,61400,61400,61400,0
|
|
20241210,162600,1200745700,61400,61400,61400,61400,0
|
|
20241210,162500,1200745700,61400,61400,61400,61400,0
|
|
20241210,162400,1200745700,61400,61400,61400,61400,0
|
|
20241210,162300,1200745700,61400,61400,61400,61400,0
|
|
20241210,162200,1200745700,61400,61400,61400,61400,0
|
|
20241210,162100,1200745700,61400,61400,61400,61400,0
|
|
20241210,162000,1200745700,61400,61400,61400,61400,0
|
|
20241210,161900,1200745700,61400,61400,61400,61400,0
|
|
20241210,161800,1200745700,61400,61400,61400,61400,0
|
|
20241210,161700,1200745700,61400,61400,61400,61400,0
|
|
20241210,161600,1200745700,61400,61400,61400,61400,0
|
|
20241210,161500,1200745700,61400,61400,61400,61400,0
|
|
20241210,161400,1200745700,61400,61400,61400,61400,0
|
|
20241210,161300,1200745700,61400,61400,61400,61400,0
|
|
20241210,161200,1200745700,61400,61400,61400,61400,442
|
|
20241210,161100,1200745700,61400,61400,61400,61400,0
|
|
20241210,161000,1200745700,61400,61400,61400,61400,0
|
|
20241210,160900,1200745700,61400,61400,61400,61400,0
|
|
20241210,160800,1200745700,61400,61400,61400,61400,0
|
|
20241210,160700,1200745700,61400,61400,61400,61400,0
|
|
20241210,160600,1200745700,61400,61400,61400,61400,0
|
|
20241210,160500,1200745700,61400,61400,61400,61400,0
|
|
20241210,160400,1200745700,61400,61400,61400,61400,0
|
|
20241210,160300,1200745700,61400,61400,61400,61400,0
|
|
20241210,160200,1200745700,61400,61400,61400,61400,0
|
|
20241210,160100,1200745700,61400,61400,61400,61400,0
|
|
20241210,160000,1200745700,61400,61400,61400,61400,0
|
|
20241210,155900,1200745700,61400,61400,61400,61400,0
|
|
20241210,155800,1200745700,61400,61400,61400,61400,0
|
|
20241210,155700,1200745700,61400,61400,61400,61400,0
|
|
20241210,155600,1200745700,61400,61400,61400,61400,0
|
|
20241210,155500,1200745700,61400,61400,61400,61400,0
|
|
20241210,155400,1200745700,61400,61400,61400,61400,0
|
|
20241210,155300,1200745700,61400,61400,61400,61400,0
|
|
20241210,155200,1200745700,61400,61400,61400,61400,0
|
|
20241210,155100,1200745700,61400,61400,61400,61400,0
|
|
20241210,155000,1200745700,61400,61400,61400,61400,0
|
|
20241210,154900,1200745700,61400,61400,61400,61400,0
|
|
20241210,154800,1200745700,61400,61400,61400,61400,0
|
|
20241210,154700,1200745700,61400,61400,61400,61400,0
|
|
20241210,154600,1200745700,61400,61400,61400,61400,0
|
|
20241210,154500,1200745700,61400,61400,61400,61400,0
|
|
20241210,154400,1200745700,61400,61400,61400,61400,0
|
|
20241210,154300,1200745700,61400,61400,61400,61400,0
|
|
20241210,154200,1200745700,61400,61400,61400,61400,442
|
|
20241210,154100,1200745700,61400,61400,61400,61400,0
|
|
20241210,154000,1200745700,61400,61400,61400,61400,0
|
|
20241210,153900,1200745700,61400,61400,61400,61400,0
|
|
20241210,153800,1200745700,61400,61400,61400,61400,0
|
|
20241210,153700,1200745700,61400,61400,61400,61400,0
|
|
20241210,153600,1200745700,61400,61400,61400,61400,0
|
|
20241210,153500,1200745700,61400,61400,61400,61400,0
|
|
20241210,153400,1200745700,61400,61400,61400,61400,0
|
|
20241210,153300,1200745700,61400,61400,61400,61400,0
|
|
20241210,153200,1200745700,61400,61400,61400,61400,0
|
|
20241210,153100,1200745700,61400,61400,61400,61400,0
|
|
20241210,153000,1200745700,61400,61400,61400,61400,442
|
|
20241210,152900,1173606900,61100,61100,61100,61100,0
|
|
20241210,152800,1173606900,61100,61100,61100,61100,0
|
|
20241210,152700,1173606900,61100,61100,61100,61100,0
|
|
20241210,152600,1173606900,61100,61100,61100,61100,0
|
|
20241210,152500,1173606900,61100,61100,61100,61100,0
|
|
20241210,152400,1173606900,61100,61100,61100,61100,0
|
|
20241210,152300,1173606900,61100,61100,61100,61100,0
|
|
20241210,152200,1173606900,61100,61100,61100,61100,0
|
|
20241210,152100,1173606900,61100,61100,61100,61100,0
|
|
20241210,152000,1173606900,61100,61100,61100,61100,0
|
|
20241210,151900,1173606900,61100,61100,61100,61100,1
|
|
20241210,151800,1173545800,61200,61200,61200,61200,0
|
|
20241210,151700,1173545800,61200,61100,61200,61100,24
|
|
20241210,151600,1172077100,61200,61200,61200,61200,0
|
|
20241210,151500,1172077100,61200,61100,61200,61100,25
|
|
20241210,151400,1170549500,61000,61000,61000,61000,1
|
|
20241210,151300,1170488500,61000,61000,61000,61000,61
|
|
20241210,151200,1166767500,61000,61100,61100,61000,6
|
|
20241210,151100,1166401200,61100,61100,61100,61100,1
|
|
20241210,151000,1166340100,61200,61100,61200,61000,8
|
|
20241210,150900,1165851400,61000,61000,61000,61000,10
|
|
20241210,150800,1165241400,61000,61000,61000,61000,0
|
|
20241210,150700,1165241400,61000,61000,61000,61000,1
|
|
20241210,150600,1165180400,61000,61000,61000,61000,1
|
|
20241210,150500,1165119400,61000,61000,61000,61000,12
|
|
20241210,150400,1164387400,61000,61100,61100,61000,68
|
|
20241210,150300,1160232900,61100,61200,61200,61100,2
|
|
20241210,150200,1160110600,61000,61000,61000,61000,1
|
|
20241210,150100,1160049600,61000,61000,61000,61000,2
|
|
20241210,150000,1159927600,61200,61200,61200,61200,1
|
|
20241210,145900,1159866400,60900,60900,60900,60900,3
|
|
20241210,145800,1159683700,60900,60900,60900,60900,1
|
|
20241210,145700,1159622800,60900,61100,61200,60900,4
|
|
20241210,145600,1159378500,60900,60900,61000,60900,118
|
|
20241210,145500,1152191300,60900,61000,61000,60900,125
|
|
20241210,145400,1144566400,61000,61000,61000,61000,1
|
|
20241210,145300,1144505400,61000,61000,61000,61000,1
|
|
20241210,145200,1144444400,61100,61100,61100,61100,4
|
|
20241210,145100,1144200000,61100,61100,61100,61100,1
|
|
20241210,145000,1144138900,61200,61300,61300,61200,5
|
|
20241210,144900,1143832600,61100,61400,61400,61100,13
|
|
20241210,144800,1143036200,61400,61300,61400,61100,16
|
|
20241210,144700,1142056600,61300,61300,61300,61100,8
|
|
20241210,144600,1141566400,61300,61100,61300,61100,8
|
|
20241210,144500,1141076200,61300,61100,61300,61100,8
|
|
20241210,144400,1140586000,61300,61300,61300,61100,28
|
|
20241210,144300,1138873400,61100,61300,61300,61100,12
|
|
20241210,144200,1138138000,61100,61300,61300,61100,9
|
|
20241210,144100,1137586500,61100,61300,61300,61100,8
|
|
20241210,144000,1137096300,61300,61300,61300,61100,8
|
|
20241210,143900,1136606100,61300,61300,61300,61100,9
|
|
20241210,143800,1136054600,61300,61300,61300,61000,14
|
|
20241210,143700,1135197300,61300,61300,61300,61000,8
|
|
20241210,143600,1134707200,61300,61000,61300,61000,8
|
|
20241210,143500,1134217500,61200,61300,61300,61100,13
|
|
20241210,143400,1133422300,61300,61300,61300,61100,13
|
|
20241210,143300,1132625600,61100,61300,61300,61100,9
|
|
20241210,143200,1132074100,61300,61200,61300,61100,8
|
|
20241210,143100,1131584200,61100,61100,61100,61000,65
|
|
20241210,143000,1127612800,61000,61100,61100,61000,13
|
|
20241210,142900,1126818900,61100,61100,61100,61000,46
|
|
20241210,142800,1124011800,61100,61000,61100,61000,9
|
|
20241210,142700,1123462000,61100,61100,61100,61100,7
|
|
20241210,142600,1123034300,61000,61100,61100,61000,82
|
|
20241210,142500,1118031600,61000,61300,61300,61000,24
|
|
20241210,142400,1116565100,61100,61300,61300,61100,8
|
|
20241210,142300,1116074900,61300,61300,61300,61100,9
|
|
20241210,142200,1115523400,61300,61300,61300,61100,8
|
|
20241210,142100,1115033200,61300,61200,61300,61200,10
|
|
20241210,142000,1114420400,61200,61300,61300,61100,15
|
|
20241210,141900,1113501700,61200,61200,61200,61100,9
|
|
20241210,141800,1112951200,61200,61200,61200,61200,8
|
|
20241210,141700,1112461600,61200,61200,61200,61200,6
|
|
20241210,141600,1112094400,61200,61300,61300,61100,30
|
|
20241210,141500,1110260200,61300,61300,61300,61300,17
|
|
20241210,141400,1109218100,61300,61300,61300,61300,6
|
|
20241210,141300,1108850300,61200,61300,61300,61200,8
|
|
20241210,141200,1108360300,61300,61300,61300,61300,8
|
|
20241210,141100,1107869900,61300,61300,61300,61100,18
|
|
20241210,141000,1106767900,61300,61300,61300,61300,8
|
|
20241210,140900,1106277500,61300,61300,61300,61300,8
|
|
20241210,140800,1105787100,61300,61300,61300,61300,8
|
|
20241210,140700,1105296700,61300,61300,61300,61300,12
|
|
20241210,140600,1104561100,61300,61300,61300,61300,7
|
|
20241210,140500,1104132000,61300,61300,61300,61300,7
|
|
20241210,140400,1103702900,61300,61300,61300,61300,8
|
|
20241210,140300,1103212500,61300,61300,61300,61300,7
|
|
20241210,140200,1102783400,61300,61200,61300,61200,21
|
|
20241210,140100,1101497900,61100,61300,61300,61100,13
|
|
20241210,140000,1100702000,61300,61300,61300,61300,7
|
|
20241210,135900,1100272900,61300,61300,61300,61300,8
|
|
20241210,135800,1099782500,61300,61300,61300,61100,13
|
|
20241210,135700,1098986000,61300,61300,61300,61300,7
|
|
20241210,135600,1098556900,61300,61300,61300,61300,7
|
|
20241210,135500,1098127800,61100,61300,61300,61100,10
|
|
20241210,135400,1097515200,61200,61400,61400,61200,99
|
|
20241210,135300,1091447200,61500,61400,61500,61400,13
|
|
20241210,135200,1090648200,61400,61400,61400,61400,24
|
|
20241210,135100,1089174600,61400,61400,61400,61400,8
|
|
20241210,135000,1088683400,61400,61400,61400,61400,8
|
|
20241210,134900,1088192200,61400,61500,61500,61400,11
|
|
20241210,134800,1087516400,61500,61500,61500,61500,7
|
|
20241210,134700,1087085900,61500,61500,61500,61500,7
|
|
20241210,134600,1086655400,61500,61500,61500,61500,8
|
|
20241210,134500,1086163400,61600,61600,61600,61600,8
|
|
20241210,134400,1085670600,61600,61600,61600,61600,12
|
|
20241210,134300,1084931400,61600,61600,61600,61600,8
|
|
20241210,134200,1084438600,61600,61600,61600,61600,7
|
|
20241210,134100,1084007400,61700,61700,61700,61700,8
|
|
20241210,134000,1083513800,61700,61700,61700,61700,11
|
|
20241210,133900,1082835100,61700,61700,61700,61700,7
|
|
20241210,133800,1082403200,61400,61900,61900,61300,537
|
|
20241210,133700,1049382600,61900,61700,61900,61700,98
|
|
20241210,133600,1043334900,61700,61700,61700,61700,7
|
|
20241210,133500,1042903000,61700,61700,61700,61700,11
|
|
20241210,133400,1042224300,61700,61700,61700,61700,8
|
|
20241210,133300,1041730700,61500,61700,61700,61500,10
|
|
20241210,133200,1041114100,61700,61600,61700,61600,7
|
|
20241210,133100,1040682500,61600,61600,61600,61600,15
|
|
20241210,133000,1039758500,61600,61600,61600,61600,7
|
|
20241210,132900,1039327300,61600,61600,61600,61600,7
|
|
20241210,132800,1038896100,61600,61600,61600,61600,7
|
|
20241210,132700,1038464900,61600,61600,61600,61600,8
|
|
20241210,132600,1037972100,61500,61600,61600,61300,17
|
|
20241210,132500,1036927000,61600,61600,61600,61600,7
|
|
20241210,132400,1036495800,61600,61500,61600,61500,8
|
|
20241210,132300,1036003400,61500,61500,61500,61500,8
|
|
20241210,132200,1035511400,61500,61500,61500,61500,12
|
|
20241210,132100,1034773400,61500,61600,61600,61500,8
|
|
20241210,132000,1034281000,61600,61600,61600,61400,22
|
|
20241210,131900,1032926200,61600,61600,61600,61600,7
|
|
20241210,131800,1032495000,61500,61500,61500,61500,9
|
|
20241210,131700,1031941500,61400,61400,61400,61400,9
|
|
20241210,131600,1031388900,61400,61400,61400,61400,15
|
|
20241210,131500,1030467900,61400,61400,61400,61400,11
|
|
20241210,131400,1029792500,61400,61400,61400,61400,4
|
|
20241210,131300,1029546900,61300,61300,61300,61300,0
|
|
20241210,131200,1029546900,61300,61400,61400,61300,40
|
|
20241210,131100,1027091500,61400,61400,61400,61400,10
|
|
20241210,131000,1026477500,61400,61500,61500,61400,21
|
|
20241210,130900,1025186100,61400,61500,61500,61400,5
|
|
20241210,130800,1024878700,61500,61400,61600,61400,105
|
|
20241210,130700,1018429000,61200,61200,61200,61200,0
|
|
20241210,130600,1018429000,61200,61300,61300,61200,60
|
|
20241210,130500,1014754900,61300,61300,61300,61300,3
|
|
20241210,130400,1014571000,61200,61400,61400,61200,37
|
|
20241210,130300,1012302900,61500,61500,61500,61500,11
|
|
20241210,130200,1011626400,61500,61600,61600,61500,8
|
|
20241210,130100,1011134000,61600,61600,61600,61400,10
|
|
20241210,130000,1010518200,61600,61600,61600,61600,8
|
|
20241210,125900,1010025400,61600,61600,61600,61600,10
|
|
20241210,125800,1009409400,61600,61600,61600,61600,9
|
|
20241210,125700,1008855000,61400,61500,61600,61400,164
|
|
20241210,125600,998769800,61400,61500,61500,61400,6
|
|
20241210,125500,998401100,61500,61500,61500,61500,8
|
|
20241210,125400,997909100,61500,61500,61500,61500,7
|
|
20241210,125300,997478600,61500,61500,61500,61500,8
|
|
20241210,125200,996986600,61400,61500,61500,61400,15
|
|
20241210,125100,996064400,61400,61400,61400,61400,35
|
|
20241210,125000,993915400,61400,61400,61400,61400,17
|
|
20241210,124900,992871600,61300,61300,61300,61300,0
|
|
20241210,124800,992871600,61300,61400,61400,61300,27
|
|
20241210,124700,991214100,61300,61200,61300,61200,12
|
|
20241210,124600,990479500,61100,61100,61100,61100,0
|
|
20241210,124500,990479500,61100,61200,61300,61100,165
|
|
20241210,124400,980369100,61100,61200,61200,61100,9
|
|
20241210,124300,979818800,61100,61100,61100,61100,0
|
|
20241210,124200,979818800,61100,61400,61400,61100,39
|
|
20241210,124100,977430500,61400,61400,61400,61400,11
|
|
20241210,124000,976755100,61400,61300,61400,61300,8
|
|
20241210,123900,976264400,61200,61300,61300,61200,6
|
|
20241210,123800,975896900,61300,61300,61300,61300,14
|
|
20241210,123700,975038700,61300,61300,61300,61300,11
|
|
20241210,123600,974364400,61200,61300,61300,61200,10
|
|
20241210,123500,973751600,61200,61200,61200,61200,0
|
|
20241210,123400,973751600,61200,61200,61200,61200,4
|
|
20241210,123300,973506800,61200,61200,61200,61200,13
|
|
20241210,123200,972711200,61200,61300,61300,61200,21
|
|
20241210,123100,971425200,61300,61300,61300,61300,3
|
|
20241210,123000,971241300,61200,61100,61300,61100,14
|
|
20241210,122900,970384500,61100,61100,61100,61100,4
|
|
20241210,122800,970140100,61000,61200,61200,61000,11
|
|
20241210,122700,969467500,61200,61200,61200,61200,11
|
|
20241210,122600,968794300,61200,61100,61200,61100,66
|
|
20241210,122500,964757600,60900,60900,60900,60900,0
|
|
20241210,122400,964757600,60900,60900,60900,60900,0
|
|
20241210,122300,964757600,60900,60900,60900,60900,0
|
|
20241210,122200,964757600,60900,60900,60900,60900,0
|
|
20241210,122100,964757600,60900,60900,60900,60900,18
|
|
20241210,122000,963661400,60900,60900,60900,60900,0
|
|
20241210,121900,963661400,60900,61200,61200,60900,93
|
|
20241210,121800,957992200,61200,61200,61200,61200,10
|
|
20241210,121700,957380200,61100,61100,61100,61100,6
|
|
20241210,121600,957013600,61000,61100,61100,61000,28
|
|
20241210,121500,955304400,61000,61000,61000,61000,3
|
|
20241210,121400,955121400,61100,61100,61200,61100,22
|
|
20241210,121300,953776000,61100,61100,61100,61100,1
|
|
20241210,121200,953714900,60900,61100,61100,60900,24
|
|
20241210,121100,952249100,60900,61100,61100,60900,224
|
|
20241210,121000,938564500,60900,61100,61100,60900,125
|
|
20241210,120900,930937700,61100,61100,61100,61100,119
|
|
20241210,120800,923666800,61100,61200,61200,61100,20
|
|
20241210,120700,922443100,61300,61400,61400,61200,87
|
|
20241210,120600,917109300,61300,61400,61400,61300,6
|
|
20241210,120500,916741200,61400,61400,61400,61400,11
|
|
20241210,120400,916065800,61300,61300,61300,61300,0
|
|
20241210,120300,916065800,61300,61500,61500,61300,28
|
|
20241210,120200,914347700,61500,61400,61500,61400,8
|
|
20241210,120100,913856100,61300,61500,61500,61300,21
|
|
20241210,120000,912565200,61200,61200,61200,61200,0
|
|
20241210,115900,912565200,61200,61200,61200,61200,25
|
|
20241210,115800,911035200,61200,61300,61300,61200,6
|
|
20241210,115700,910667700,61300,61400,61400,61300,38
|
|
20241210,115600,908337500,61400,61600,61600,61400,39
|
|
20241210,115500,905938900,61600,61700,61700,61600,6
|
|
20241210,115400,905569000,61700,61600,61700,61600,12
|
|
20241210,115300,904829400,61500,61600,61600,61500,10
|
|
20241210,115200,904213700,61600,61600,61600,61600,4
|
|
20241210,115100,903967300,61500,61500,61500,61500,8
|
|
20241210,115000,903475300,61500,61500,61500,61500,10
|
|
20241210,114900,902860300,61500,61600,61600,61500,13
|
|
20241210,114800,902060000,61500,61500,61500,61500,2
|
|
20241210,114700,901937000,61400,61500,61500,61400,54
|
|
20241210,114600,898616500,61500,61500,61600,61500,81
|
|
20241210,114500,893632800,61500,61500,61500,61400,63
|
|
20241210,114400,889759100,61500,61400,61500,61400,12
|
|
20241210,114300,889021900,61300,61400,61400,61300,6
|
|
20241210,114200,888653700,61300,61400,61500,61300,15
|
|
20241210,114100,887732100,61200,61200,61200,61200,0
|
|
20241210,114000,887732100,61200,61300,61400,61200,121
|
|
20241210,113900,880304900,61200,61200,61200,61200,0
|
|
20241210,113800,880304900,61200,61300,61400,61200,19
|
|
20241210,113700,879140300,61200,61200,61200,61200,9
|
|
20241210,113600,878589500,61100,61200,61300,61100,21
|
|
20241210,113500,877304200,61100,61100,61100,61100,0
|
|
20241210,113400,877304200,61100,61100,61100,61100,0
|
|
20241210,113300,877304200,61100,61400,61400,61100,39
|
|
20241210,113200,874915200,61300,61300,61400,61300,12
|
|
20241210,113100,874179200,61200,61300,61500,61200,19
|
|
20241210,113000,873013300,61300,61300,61300,61300,12
|
|
20241210,112900,872277700,61100,61300,61300,61100,16
|
|
20241210,112800,871298200,61300,61200,61300,61200,15
|
|
20241210,112700,870379200,61200,61200,61200,61200,3
|
|
20241210,112600,870195600,61100,61200,61200,61100,14
|
|
20241210,112500,869339100,61100,61100,61100,61100,4
|
|
20241210,112400,869094700,61000,61100,61100,61000,14
|
|
20241210,112300,868240300,61000,61100,61100,61000,13
|
|
20241210,112200,867446500,61100,61000,61100,60900,43
|
|
20241210,112100,864823500,60900,60900,60900,60900,6
|
|
20241210,112000,864458100,60900,60900,60900,60900,3
|
|
20241210,111900,864275400,60900,61500,61500,60900,663
|
|
20241210,111800,823648300,61500,61500,61500,61500,11
|
|
20241210,111700,822971800,61400,61400,61500,61400,9
|
|
20241210,111600,822418800,61300,61400,61500,61300,98
|
|
20241210,111500,816401400,61400,61200,61400,61200,39
|
|
20241210,111400,814010700,61100,61100,61100,61100,0
|
|
20241210,111300,814010700,61100,61100,61100,61100,0
|
|
20241210,111200,814010700,61100,61100,61100,61100,0
|
|
20241210,111100,814010700,61100,61100,61100,61100,0
|
|
20241210,111000,814010700,61100,61400,61400,61100,66
|
|
20241210,110900,809964100,61300,61300,61300,61300,0
|
|
20241210,110800,809964100,61300,61500,61600,61300,89
|
|
20241210,110700,804486300,61400,61400,61400,61400,0
|
|
20241210,110600,804486300,61400,61400,61500,61400,19
|
|
20241210,110500,803319300,61300,61300,61300,61300,77
|
|
20241210,110400,798599200,61000,61000,61000,61000,2
|
|
20241210,110300,798477200,61000,61000,61000,61000,13
|
|
20241210,110200,797684200,61300,61100,61300,60700,1170
|
|
20241210,110100,726355200,61100,61600,61700,61100,339
|
|
20241210,110000,705584000,61500,61400,61500,61400,38
|
|
20241210,105900,703247200,61300,61200,61500,61200,145
|
|
20241210,105800,694335900,61100,61000,61100,61000,25
|
|
20241210,105700,692809400,60900,60600,60900,60500,35
|
|
20241210,105600,690681600,60800,61300,61300,60500,912
|
|
20241210,105500,635046900,61300,61200,61300,61200,85
|
|
20241210,105400,629838500,61200,61200,61300,61200,38
|
|
20241210,105300,627512100,61100,61200,61200,61100,16
|
|
20241210,105200,626533200,61200,61000,61200,61000,37
|
|
20241210,105100,624274700,61000,61200,61300,61000,34
|
|
20241210,105000,622195500,61100,61000,61200,61000,233
|
|
20241210,104900,607971100,60800,61000,61300,60800,597
|
|
20241210,104800,571549500,60800,60800,60800,60800,5
|
|
20241210,104700,571245500,60700,61400,61500,60500,1263
|
|
20241210,104600,494328400,61500,61400,61500,61400,12
|
|
20241210,104500,493591400,61300,61300,61400,61300,97
|
|
20241210,104400,487636800,61200,61200,61200,61200,0
|
|
20241210,104300,487636800,61200,61300,61400,61200,53
|
|
20241210,104200,484385900,61300,61300,61300,61300,11
|
|
20241210,104100,483711600,61200,61200,61200,61200,2
|
|
20241210,104000,483589200,61200,61200,61200,61100,25
|
|
20241210,103900,482059500,61200,61200,61200,61100,27
|
|
20241210,103800,480407400,61200,61400,61500,61100,154
|
|
20241210,103700,470974300,61500,61400,61500,61400,6
|
|
20241210,103600,470605700,61500,61400,61500,61400,11
|
|
20241210,103500,469929900,61500,61400,61500,61400,12
|
|
20241210,103400,469192700,61300,61300,61300,61300,7
|
|
20241210,103300,468763600,61200,61300,61300,61200,64
|
|
20241210,103200,464841000,61300,61400,61400,61200,82
|
|
20241210,103100,459811900,61400,61400,61400,61400,8
|
|
20241210,103000,459320700,61400,61600,61700,61300,44
|
|
20241210,102900,456617400,61600,61400,61600,61400,10
|
|
20241210,102800,456002200,61400,61300,61400,61300,20
|
|
20241210,102700,454774900,61200,61200,61300,61200,27
|
|
20241210,102600,453121100,61200,61400,61500,61200,36
|
|
20241210,102500,450912800,61400,61300,61400,61200,16
|
|
20241210,102400,449931400,61200,61200,61300,61200,164
|
|
20241210,102300,439879400,61200,61200,61200,61200,25
|
|
20241210,102200,438349400,61200,61200,61200,61200,51
|
|
20241210,102100,435228200,61100,61100,61100,61100,0
|
|
20241210,102000,435228200,61100,61300,61500,61100,349
|
|
20241210,101900,413810000,61100,61100,61100,61100,0
|
|
20241210,101800,413810000,61100,61400,61400,61000,468
|
|
20241210,101700,385163800,61300,61200,61300,61200,78
|
|
20241210,101600,380385200,61100,60900,61100,60800,133
|
|
20241210,101500,372281600,60900,61000,61000,60800,200
|
|
20241210,101400,360085800,61000,61600,61600,61000,1238
|
|
20241210,101300,284011100,61600,61800,61800,61600,23
|
|
20241210,101200,282591900,61500,61700,61700,61500,48
|
|
20241210,101100,279630800,61500,61500,61500,61500,0
|
|
20241210,101000,279630800,61500,61900,61900,61500,111
|
|
20241210,100900,272770400,61800,61800,61800,61800,0
|
|
20241210,100800,272770400,61800,61800,61800,61800,0
|
|
20241210,100700,272770400,61800,61900,61900,61800,76
|
|
20241210,100600,268066700,61800,61800,61800,61800,0
|
|
20241210,100500,268066700,61800,62100,62100,61800,3
|
|
20241210,100400,267881000,61800,61800,61800,61800,0
|
|
20241210,100300,267881000,61800,61900,62000,61800,110
|
|
20241210,100200,261066000,61800,61800,61800,61800,1
|
|
20241210,100100,261004200,61800,62000,62000,61800,96
|
|
20241210,100000,255054000,62000,62400,62400,62000,90
|
|
20241210,095900,249463000,62100,62100,62100,62100,0
|
|
20241210,095800,249463000,62100,62300,62400,62100,12
|
|
20241210,095700,248715600,62100,62200,62200,62100,14
|
|
20241210,095600,247845000,62100,62200,62200,62100,5
|
|
20241210,095500,247534100,62100,62100,62200,62100,34
|
|
20241210,095400,245420400,62200,62100,62200,62100,8
|
|
20241210,095300,244923200,62100,62100,62100,62100,2
|
|
20241210,095200,244799000,62100,62200,62200,62100,29
|
|
20241210,095100,242995700,62100,62100,62100,62100,4
|
|
20241210,095000,242747300,62100,61900,62100,61900,2
|
|
20241210,094900,242623300,61900,62200,62200,61900,64
|
|
20241210,094800,238648700,62100,62100,62100,62100,0
|
|
20241210,094700,238648700,62100,62100,62100,62100,0
|
|
20241210,094600,238648700,62100,62300,62300,62100,94
|
|
20241210,094500,232799400,62200,62200,62200,62200,0
|
|
20241210,094400,232799400,62200,62100,62500,62000,425
|
|
20241210,094300,206374900,62000,61900,62000,61900,49
|
|
20241210,094200,203341100,61900,61800,61900,61800,204
|
|
20241210,094100,190732900,61800,61700,61800,61700,36
|
|
20241210,094000,188510800,61700,61600,61700,61600,5
|
|
20241210,093900,188202400,61500,61500,61500,61500,0
|
|
20241210,093800,188202400,61500,61600,61600,61500,27
|
|
20241210,093700,186539300,61500,61500,61500,61500,0
|
|
20241210,093600,186539300,61500,61600,61600,61500,84
|
|
20241210,093500,181367900,61600,61600,61700,61600,13
|
|
20241210,093400,180566800,61700,61600,61700,61600,7
|
|
20241210,093300,180135100,61700,61500,61800,61400,15
|
|
20241210,093200,179211100,61400,61600,61700,61400,215
|
|
20241210,093100,165959000,61600,61500,61700,61500,13
|
|
20241210,093000,165158000,61500,61400,61500,61400,4
|
|
20241210,092900,164912100,61400,61400,61600,61300,211
|
|
20241210,092800,151927300,61500,61400,61500,61400,11
|
|
20241210,092700,151251100,61500,61400,61500,61400,9
|
|
20241210,092600,150697800,61300,61400,61400,61300,8
|
|
20241210,092500,150206700,61400,61300,61500,61300,16
|
|
20241210,092400,149224000,61300,61200,61300,61100,39
|
|
20241210,092300,146835100,61200,61200,61300,61100,10
|
|
20241210,092200,146223000,61200,61100,61200,61100,25
|
|
20241210,092100,144694600,61200,60900,61200,60900,22
|
|
20241210,092000,143352300,60900,60800,61100,60800,485
|
|
20241210,091900,113778700,60700,60700,60700,60700,1
|
|
20241210,091800,113718000,60700,61100,61100,60700,586
|
|
20241210,091700,78023700,61100,61100,61100,61100,1
|
|
20241210,091600,77962600,61100,61000,61200,61000,27
|
|
20241210,091500,76312300,60900,61600,61600,60900,326
|
|
20241210,091400,56350200,61400,61500,61600,61400,92
|
|
20241210,091300,50698200,61500,61300,61500,61300,34
|
|
20241210,091200,48610100,61200,61200,61400,61200,205
|
|
20241210,091100,36030800,61000,61000,61000,61000,10
|
|
20241210,091000,35420800,60900,60900,60900,60900,0
|
|
20241210,090900,35420800,60900,60900,60900,60900,0
|
|
20241210,090800,35420800,60900,61400,61400,60900,222
|
|
20241210,090700,21856400,61400,61300,61400,61100,85
|
|
20241210,090600,16642700,61200,61200,61200,61200,1
|
|
20241210,090500,16581500,61100,61100,61100,61100,4
|
|
20241210,090400,16337100,61100,61300,61300,61000,32
|
|
20241210,090300,14379600,61300,61400,61400,61100,30
|
|
20241210,090200,12542100,61400,60900,61500,60400,131
|
|
20241210,090100,4537100,60900,60800,61000,60800,17
|
|
20241210,090000,3501800,60800,60200,60800,60200,58
|