584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,184100,1537631800,63300,63300,63300,63300,439
|
|
20241212,184000,1537631800,63300,63300,63300,63300,0
|
|
20241212,183900,1537631800,63300,63300,63300,63300,0
|
|
20241212,183800,1537631800,63300,63300,63300,63300,0
|
|
20241212,183700,1537631800,63300,63300,63300,63300,0
|
|
20241212,183600,1537631800,63300,63300,63300,63300,0
|
|
20241212,183500,1537631800,63300,63300,63300,63300,0
|
|
20241212,183400,1537631800,63300,63300,63300,63300,0
|
|
20241212,183300,1537631800,63300,63300,63300,63300,0
|
|
20241212,183200,1537631800,63300,63300,63300,63300,0
|
|
20241212,183100,1537631800,63300,63300,63300,63300,0
|
|
20241212,183000,1537631800,63300,63300,63300,63300,0
|
|
20241212,182900,1537631800,63300,63300,63300,63300,0
|
|
20241212,182800,1537631800,63300,63300,63300,63300,0
|
|
20241212,182700,1537631800,63300,63300,63300,63300,0
|
|
20241212,182600,1537631800,63300,63300,63300,63300,0
|
|
20241212,182500,1537631800,63300,63300,63300,63300,0
|
|
20241212,182400,1537631800,63300,63300,63300,63300,0
|
|
20241212,182300,1537631800,63300,63300,63300,63300,0
|
|
20241212,182200,1537631800,63300,63300,63300,63300,0
|
|
20241212,182100,1537631800,63300,63300,63300,63300,0
|
|
20241212,182000,1537631800,63300,63300,63300,63300,0
|
|
20241212,181900,1537631800,63300,63300,63300,63300,0
|
|
20241212,181800,1537631800,63300,63300,63300,63300,0
|
|
20241212,181700,1537631800,63300,63300,63300,63300,0
|
|
20241212,181600,1537631800,63300,63300,63300,63300,0
|
|
20241212,181500,1537631800,63300,63300,63300,63300,0
|
|
20241212,181400,1537631800,63300,63300,63300,63300,0
|
|
20241212,181300,1537631800,63300,63300,63300,63300,0
|
|
20241212,181200,1537631800,63300,63300,63300,63300,0
|
|
20241212,181100,1537631800,63300,63300,63300,63300,439
|
|
20241212,181000,1537631800,63300,63300,63300,63300,0
|
|
20241212,180900,1537631800,63300,63300,63300,63300,0
|
|
20241212,180800,1537631800,63300,63300,63300,63300,0
|
|
20241212,180700,1537631800,63300,63300,63300,63300,0
|
|
20241212,180600,1537631800,63300,63300,63300,63300,0
|
|
20241212,180500,1537631800,63300,63300,63300,63300,0
|
|
20241212,180400,1537631800,63300,63300,63300,63300,0
|
|
20241212,180300,1537631800,63300,63300,63300,63300,0
|
|
20241212,180200,1537631800,63300,63300,63300,63300,0
|
|
20241212,180100,1537631800,63300,63300,63300,63300,0
|
|
20241212,180000,1537631800,63300,63300,63300,63300,0
|
|
20241212,175900,1537631800,63300,63300,63300,63300,0
|
|
20241212,175800,1537631800,63300,63300,63300,63300,0
|
|
20241212,175700,1537631800,63300,63300,63300,63300,0
|
|
20241212,175600,1537631800,63300,63300,63300,63300,0
|
|
20241212,175500,1537631800,63300,63300,63300,63300,0
|
|
20241212,175400,1537631800,63300,63300,63300,63300,0
|
|
20241212,175300,1537631800,63300,63300,63300,63300,0
|
|
20241212,175200,1537631800,63300,63300,63300,63300,0
|
|
20241212,175100,1537631800,63300,63300,63300,63300,0
|
|
20241212,175000,1537631800,63300,63300,63300,63300,0
|
|
20241212,174900,1537631800,63300,63300,63300,63300,0
|
|
20241212,174800,1537631800,63300,63300,63300,63300,0
|
|
20241212,174700,1537631800,63300,63300,63300,63300,0
|
|
20241212,174600,1537631800,63300,63300,63300,63300,0
|
|
20241212,174500,1537631800,63300,63300,63300,63300,0
|
|
20241212,174400,1537631800,63300,63300,63300,63300,0
|
|
20241212,174300,1537631800,63300,63300,63300,63300,0
|
|
20241212,174200,1537631800,63300,63300,63300,63300,0
|
|
20241212,174100,1537631800,63300,63300,63300,63300,439
|
|
20241212,174000,1537631800,63300,63300,63300,63300,0
|
|
20241212,173900,1537631800,63300,63300,63300,63300,0
|
|
20241212,173800,1537631800,63300,63300,63300,63300,0
|
|
20241212,173700,1537631800,63300,63300,63300,63300,0
|
|
20241212,173600,1537631800,63300,63300,63300,63300,0
|
|
20241212,173500,1537631800,63300,63300,63300,63300,0
|
|
20241212,173400,1537631800,63300,63300,63300,63300,0
|
|
20241212,173300,1537631800,63300,63300,63300,63300,0
|
|
20241212,173200,1537631800,63300,63300,63300,63300,0
|
|
20241212,173100,1537631800,63300,63300,63300,63300,0
|
|
20241212,173000,1537631800,63300,63300,63300,63300,0
|
|
20241212,172900,1537631800,63300,63300,63300,63300,0
|
|
20241212,172800,1537631800,63300,63300,63300,63300,0
|
|
20241212,172700,1537631800,63300,63300,63300,63300,0
|
|
20241212,172600,1537631800,63300,63300,63300,63300,0
|
|
20241212,172500,1537631800,63300,63300,63300,63300,0
|
|
20241212,172400,1537631800,63300,63300,63300,63300,0
|
|
20241212,172300,1537631800,63300,63300,63300,63300,0
|
|
20241212,172200,1537631800,63300,63300,63300,63300,0
|
|
20241212,172100,1537631800,63300,63300,63300,63300,0
|
|
20241212,172000,1537631800,63300,63300,63300,63300,0
|
|
20241212,171900,1537631800,63300,63300,63300,63300,0
|
|
20241212,171800,1537631800,63300,63300,63300,63300,0
|
|
20241212,171700,1537631800,63300,63300,63300,63300,0
|
|
20241212,171600,1537631800,63300,63300,63300,63300,0
|
|
20241212,171500,1537631800,63300,63300,63300,63300,0
|
|
20241212,171400,1537631800,63300,63300,63300,63300,0
|
|
20241212,171300,1537631800,63300,63300,63300,63300,0
|
|
20241212,171200,1537631800,63300,63300,63300,63300,0
|
|
20241212,171100,1537631800,63300,63300,63300,63300,439
|
|
20241212,171000,1537631800,63300,63300,63300,63300,0
|
|
20241212,170900,1537631800,63300,63300,63300,63300,0
|
|
20241212,170800,1537631800,63300,63300,63300,63300,0
|
|
20241212,170700,1537631800,63300,63300,63300,63300,0
|
|
20241212,170600,1537631800,63300,63300,63300,63300,0
|
|
20241212,170500,1537631800,63300,63300,63300,63300,0
|
|
20241212,170400,1537631800,63300,63300,63300,63300,0
|
|
20241212,170300,1537631800,63300,63300,63300,63300,0
|
|
20241212,170200,1537631800,63300,63300,63300,63300,0
|
|
20241212,170100,1537631800,63300,63300,63300,63300,0
|
|
20241212,170000,1537631800,63300,63300,63300,63300,0
|
|
20241212,165900,1537631800,63300,63300,63300,63300,0
|
|
20241212,165800,1537631800,63300,63300,63300,63300,0
|
|
20241212,165700,1537631800,63300,63300,63300,63300,0
|
|
20241212,165600,1537631800,63300,63300,63300,63300,0
|
|
20241212,165500,1537631800,63300,63300,63300,63300,0
|
|
20241212,165400,1537631800,63300,63300,63300,63300,0
|
|
20241212,165300,1537631800,63300,63300,63300,63300,0
|
|
20241212,165200,1537631800,63300,63300,63300,63300,0
|
|
20241212,165100,1537631800,63300,63300,63300,63300,0
|
|
20241212,165000,1537631800,63300,63300,63300,63300,0
|
|
20241212,164900,1537631800,63300,63300,63300,63300,0
|
|
20241212,164800,1537631800,63300,63300,63300,63300,0
|
|
20241212,164700,1537631800,63300,63300,63300,63300,0
|
|
20241212,164600,1537631800,63300,63300,63300,63300,0
|
|
20241212,164500,1537631800,63300,63300,63300,63300,0
|
|
20241212,164400,1537631800,63300,63300,63300,63300,0
|
|
20241212,164300,1537631800,63300,63300,63300,63300,0
|
|
20241212,164200,1537631800,63300,63300,63300,63300,0
|
|
20241212,164100,1537631800,63300,63300,63300,63300,439
|
|
20241212,164000,1537631800,63300,63300,63300,63300,0
|
|
20241212,163900,1537631800,63300,63300,63300,63300,0
|
|
20241212,163800,1537631800,63300,63300,63300,63300,0
|
|
20241212,163700,1537631800,63300,63300,63300,63300,0
|
|
20241212,163600,1537631800,63300,63300,63300,63300,0
|
|
20241212,163500,1537631800,63300,63300,63300,63300,0
|
|
20241212,163400,1537631800,63300,63300,63300,63300,0
|
|
20241212,163300,1537631800,63300,63300,63300,63300,0
|
|
20241212,163200,1537631800,63300,63300,63300,63300,0
|
|
20241212,163100,1537631800,63300,63300,63300,63300,0
|
|
20241212,163000,1537631800,63300,63300,63300,63300,0
|
|
20241212,162900,1537631800,63300,63300,63300,63300,0
|
|
20241212,162800,1537631800,63300,63300,63300,63300,0
|
|
20241212,162700,1537631800,63300,63300,63300,63300,0
|
|
20241212,162600,1537631800,63300,63300,63300,63300,0
|
|
20241212,162500,1537631800,63300,63300,63300,63300,0
|
|
20241212,162400,1537631800,63300,63300,63300,63300,0
|
|
20241212,162300,1537631800,63300,63300,63300,63300,0
|
|
20241212,162200,1537631800,63300,63300,63300,63300,0
|
|
20241212,162100,1537631800,63300,63300,63300,63300,0
|
|
20241212,162000,1537631800,63300,63300,63300,63300,0
|
|
20241212,161900,1537631800,63300,63300,63300,63300,0
|
|
20241212,161800,1537631800,63300,63300,63300,63300,0
|
|
20241212,161700,1537631800,63300,63300,63300,63300,0
|
|
20241212,161600,1537631800,63300,63300,63300,63300,0
|
|
20241212,161500,1537631800,63300,63300,63300,63300,0
|
|
20241212,161400,1537631800,63300,63300,63300,63300,0
|
|
20241212,161300,1537631800,63300,63300,63300,63300,0
|
|
20241212,161200,1537631800,63300,63300,63300,63300,0
|
|
20241212,161100,1537631800,63300,63300,63300,63300,439
|
|
20241212,161000,1537631800,63300,63300,63300,63300,0
|
|
20241212,160900,1537631800,63300,63300,63300,63300,0
|
|
20241212,160800,1537631800,63300,63300,63300,63300,0
|
|
20241212,160700,1537631800,63300,63300,63300,63300,0
|
|
20241212,160600,1537631800,63300,63300,63300,63300,0
|
|
20241212,160500,1537631800,63300,63300,63300,63300,0
|
|
20241212,160400,1537631800,63300,63300,63300,63300,0
|
|
20241212,160300,1537631800,63300,63300,63300,63300,0
|
|
20241212,160200,1537631800,63300,63300,63300,63300,0
|
|
20241212,160100,1537631800,63300,63300,63300,63300,0
|
|
20241212,160000,1537631800,63300,63300,63300,63300,0
|
|
20241212,155900,1537631800,63300,63300,63300,63300,0
|
|
20241212,155800,1537631800,63300,63300,63300,63300,0
|
|
20241212,155700,1537631800,63300,63300,63300,63300,0
|
|
20241212,155600,1537631800,63300,63300,63300,63300,0
|
|
20241212,155500,1537631800,63300,63300,63300,63300,0
|
|
20241212,155400,1537631800,63300,63300,63300,63300,0
|
|
20241212,155300,1537631800,63300,63300,63300,63300,0
|
|
20241212,155200,1537631800,63300,63300,63300,63300,0
|
|
20241212,155100,1537631800,63300,63300,63300,63300,0
|
|
20241212,155000,1537631800,63300,63300,63300,63300,0
|
|
20241212,154900,1537631800,63300,63300,63300,63300,0
|
|
20241212,154800,1537631800,63300,63300,63300,63300,0
|
|
20241212,154700,1537631800,63300,63300,63300,63300,0
|
|
20241212,154600,1537631800,63300,63300,63300,63300,0
|
|
20241212,154500,1537631800,63300,63300,63300,63300,0
|
|
20241212,154400,1537631800,63300,63300,63300,63300,0
|
|
20241212,154300,1537631800,63300,63300,63300,63300,0
|
|
20241212,154200,1537631800,63300,63300,63300,63300,0
|
|
20241212,154100,1537631800,63300,63300,63300,63300,439
|
|
20241212,154000,1537631800,63300,63300,63300,63300,0
|
|
20241212,153900,1537631800,63300,63300,63300,63300,0
|
|
20241212,153800,1537631800,63300,63300,63300,63300,0
|
|
20241212,153700,1537631800,63300,63300,63300,63300,0
|
|
20241212,153600,1537631800,63300,63300,63300,63300,0
|
|
20241212,153500,1537631800,63300,63300,63300,63300,0
|
|
20241212,153400,1537631800,63300,63300,63300,63300,0
|
|
20241212,153300,1537631800,63300,63300,63300,63300,0
|
|
20241212,153200,1537631800,63300,63300,63300,63300,0
|
|
20241212,153100,1537631800,63300,63300,63300,63300,0
|
|
20241212,153000,1537631800,63300,63300,63300,63300,439
|
|
20241212,152900,1509843100,62300,62300,62300,62300,0
|
|
20241212,152800,1509843100,62300,62300,62300,62300,0
|
|
20241212,152700,1509843100,62300,62300,62300,62300,0
|
|
20241212,152600,1509843100,62300,62300,62300,62300,0
|
|
20241212,152500,1509843100,62300,62300,62300,62300,0
|
|
20241212,152400,1509843100,62300,62300,62300,62300,0
|
|
20241212,152300,1509843100,62300,62300,62300,62300,0
|
|
20241212,152200,1509843100,62300,62300,62300,62300,0
|
|
20241212,152100,1509843100,62300,62300,62300,62300,0
|
|
20241212,152000,1509843100,62300,62300,62300,62300,0
|
|
20241212,151900,1509843100,62300,62400,62400,62300,41
|
|
20241212,151800,1507287400,62700,62700,62700,62700,0
|
|
20241212,151700,1507287400,62700,62500,62700,62500,14
|
|
20241212,151600,1506410000,62400,62500,62500,62400,40
|
|
20241212,151500,1503910200,62900,62900,62900,62900,0
|
|
20241212,151400,1503910200,62900,62500,62900,62500,3
|
|
20241212,151300,1503722300,62500,62900,62900,62500,47
|
|
20241212,151200,1500783700,62500,63000,63000,62500,540
|
|
20241212,151100,1466980900,62600,62600,62900,62500,2330
|
|
20241212,151000,1321125700,62500,62700,62900,62500,82
|
|
20241212,150900,1315988400,62900,62900,62900,62900,1
|
|
20241212,150800,1315925500,62600,62600,62600,62600,0
|
|
20241212,150700,1315925500,62600,62600,62600,62600,37
|
|
20241212,150600,1313609300,62600,62600,62600,62600,0
|
|
20241212,150500,1313609300,62600,62700,62900,62600,114
|
|
20241212,150400,1306440000,62600,62600,62600,62600,36
|
|
20241212,150300,1304186400,62600,62600,62600,62600,21
|
|
20241212,150200,1302871800,62600,62600,62600,62600,0
|
|
20241212,150100,1302871800,62600,62600,62600,62600,38
|
|
20241212,150000,1300493000,62600,62600,62600,62600,0
|
|
20241212,145900,1300493000,62600,62600,62600,62600,34
|
|
20241212,145800,1298364600,62600,62600,62600,62600,0
|
|
20241212,145700,1298364600,62600,62600,62600,62600,22
|
|
20241212,145600,1296987400,62700,62700,62700,62700,2
|
|
20241212,145500,1296862000,62700,62700,62700,62600,40
|
|
20241212,145400,1294354200,62800,62800,62800,62800,0
|
|
20241212,145300,1294354200,62800,62700,62800,62700,10
|
|
20241212,145200,1293726500,62600,62800,62800,62600,33
|
|
20241212,145100,1291656700,62800,62800,62800,62800,0
|
|
20241212,145000,1291656700,62800,63100,63100,62800,42
|
|
20241212,144900,1289017300,62700,63100,63200,62700,54
|
|
20241212,144800,1285628400,62600,62900,63300,62600,536
|
|
20241212,144700,1251795100,62900,62900,63000,62900,13
|
|
20241212,144600,1250977300,62500,63000,63000,62500,39
|
|
20241212,144500,1248533900,63000,63000,63000,63000,7
|
|
20241212,144400,1248092900,63000,63000,63000,62600,29
|
|
20241212,144300,1246274700,63000,63000,63100,62600,131
|
|
20241212,144200,1238032800,62600,62500,63000,62500,9
|
|
20241212,144100,1237467100,62900,62900,62900,62900,8
|
|
20241212,144000,1236963900,62900,62600,63100,62600,207
|
|
20241212,143900,1224002300,62800,62500,62800,62500,37
|
|
20241212,143800,1221689200,62400,62500,62500,62400,30
|
|
20241212,143700,1219814400,62900,63000,63000,62500,155
|
|
20241212,143600,1210109300,63000,62700,63000,62700,11
|
|
20241212,143500,1209418100,62700,62800,63100,62400,209
|
|
20241212,143400,1196323900,62700,62600,62700,62600,11
|
|
20241212,143300,1195634600,62600,62500,62600,62400,11
|
|
20241212,143200,1194946900,62500,62500,62500,62500,10
|
|
20241212,143100,1194321900,62400,62800,62800,62400,68
|
|
20241212,143000,1190064300,62700,62700,62700,62700,10
|
|
20241212,142900,1189437300,62700,62600,62700,62400,12
|
|
20241212,142800,1188686300,62300,62700,62700,62300,42
|
|
20241212,142700,1186064100,62700,62500,62700,62300,97
|
|
20241212,142600,1179993200,62500,62300,62500,62200,42
|
|
20241212,142500,1177379500,62300,62400,62700,62300,63
|
|
20241212,142400,1173447600,62600,62600,62600,62600,9
|
|
20241212,142300,1172884200,62400,62400,62600,62400,24
|
|
20241212,142200,1171385800,62400,62500,62500,62400,20
|
|
20241212,142100,1170137100,62500,62500,62500,62500,5
|
|
20241212,142000,1169824600,62400,62500,62500,62400,13
|
|
20241212,141900,1169012300,62600,62200,62800,62200,150
|
|
20241212,141800,1159637700,62200,62200,62400,62100,34
|
|
20241212,141700,1157523900,62200,62200,62200,62200,14
|
|
20241212,141600,1156653100,62700,62200,62700,62000,172
|
|
20241212,141500,1145958000,62200,62200,62200,62200,8
|
|
20241212,141400,1145460400,62200,62200,62200,62200,21
|
|
20241212,141300,1144154200,62000,62500,62500,62000,466
|
|
20241212,141200,1115147600,62500,62400,62500,62300,30
|
|
20241212,141100,1113274700,62500,62600,62900,62400,255
|
|
20241212,141000,1097328500,62600,62500,62900,62400,191
|
|
20241212,140900,1085393400,62900,62800,62900,62500,17
|
|
20241212,140800,1084326200,62800,62900,62900,62500,49
|
|
20241212,140700,1081260100,63000,63000,63000,63000,9
|
|
20241212,140600,1080693100,63000,63200,63200,62600,194
|
|
20241212,140500,1068516300,63200,63200,63200,63200,4
|
|
20241212,140400,1068263500,62900,62900,62900,62700,39
|
|
20241212,140300,1065814700,63300,62900,63300,62900,95
|
|
20241212,140200,1059810400,62900,63000,63000,62700,15
|
|
20241212,140100,1058866900,63000,63000,63000,62700,44
|
|
20241212,140000,1056105400,63100,63200,63200,63100,5
|
|
20241212,135900,1055789700,63200,62800,63200,62700,10
|
|
20241212,135800,1055159900,62800,62800,62800,62700,40
|
|
20241212,135700,1052649800,63100,63000,63100,63000,9
|
|
20241212,135600,1052082200,63100,63100,63100,63100,9
|
|
20241212,135500,1051514300,63200,63100,63200,62800,142
|
|
20241212,135400,1042555900,63200,63300,63300,63200,7
|
|
20241212,135300,1042113100,63300,63300,63300,63300,8
|
|
20241212,135200,1041606700,63300,63400,63400,62900,43
|
|
20241212,135100,1038895500,63400,63300,63400,63300,7
|
|
20241212,135000,1038452200,63300,63300,63300,63300,8
|
|
20241212,134900,1037945800,62900,63400,63400,62800,46
|
|
20241212,134800,1035051900,63300,63000,63300,63000,13
|
|
20241212,134700,1034229700,63100,63000,63100,62800,101
|
|
20241212,134600,1027862600,63000,63200,63200,62800,54
|
|
20241212,134500,1024464900,63100,63200,63200,63100,7
|
|
20241212,134400,1024022800,63100,63300,63300,63100,30
|
|
20241212,134300,1022128400,63300,63000,63300,63000,71
|
|
20241212,134200,1017648500,63300,63300,63300,63300,10
|
|
20241212,134100,1017015500,63300,63200,63300,62800,30
|
|
20241212,134000,1015119400,63200,62800,63200,62800,47
|
|
20241212,133900,1012163400,63300,63000,63300,62700,101
|
|
20241212,133800,1005791500,63100,63100,63100,63100,10
|
|
20241212,133700,1005160500,63200,63300,63300,62700,47
|
|
20241212,133600,1002205200,63300,63000,63300,62700,229
|
|
20241212,133500,987795400,63300,63200,63300,63200,6
|
|
20241212,133400,987416100,63200,62700,63200,62600,76
|
|
20241212,133300,982627500,62700,63000,63000,62700,30
|
|
20241212,133200,980744500,63000,63000,63000,63000,7
|
|
20241212,133100,980303500,63000,62800,63000,62800,104
|
|
20241212,133000,973766200,62700,62700,62800,62700,6
|
|
20241212,132900,973389900,62500,62700,62700,62500,11
|
|
20241212,132800,972700600,62700,62600,62700,62600,26
|
|
20241212,132700,971072800,62600,62800,62800,62400,229
|
|
20241212,132600,956757200,62900,62900,62900,62900,8
|
|
20241212,132500,956254000,62900,63000,63000,62600,16
|
|
20241212,132400,955248000,62700,63000,63000,62700,44
|
|
20241212,132300,952487100,63000,62700,63000,62600,122
|
|
20241212,132200,944818800,62700,62700,62700,62700,13
|
|
20241212,132100,944003700,62700,62800,62800,62700,29
|
|
20241212,132000,942185000,62700,62700,62700,62700,0
|
|
20241212,131900,942185000,62700,62800,62800,62700,9
|
|
20241212,131800,941620100,62800,62900,63000,62800,74
|
|
20241212,131700,936968900,62700,62700,62700,62700,0
|
|
20241212,131600,936968900,62700,62700,62700,62700,0
|
|
20241212,131500,936968900,62700,62700,63000,62600,142
|
|
20241212,131400,928052900,62600,62600,62600,62600,0
|
|
20241212,131300,928052900,62600,62600,62600,62600,5
|
|
20241212,131200,927739900,62500,62700,62700,62500,52
|
|
20241212,131100,924484600,62600,62600,62600,62600,0
|
|
20241212,131000,924484600,62600,62800,62800,62500,487
|
|
20241212,130900,893999000,62800,62900,62900,62800,12
|
|
20241212,130800,893245200,62800,62800,62800,62800,10
|
|
20241212,130700,892617200,62900,62800,63700,62800,240
|
|
20241212,130600,877490800,62700,62900,62900,62700,46
|
|
20241212,130500,874605500,62900,62800,62900,62800,74
|
|
20241212,130400,869957000,62800,62800,62900,62700,113
|
|
20241212,130300,862859600,62700,62700,62700,62700,32
|
|
20241212,130200,860853200,62700,62800,62800,62700,112
|
|
20241212,130100,853820100,62700,62700,62700,62600,84
|
|
20241212,130000,848553500,62700,62800,62800,62700,34
|
|
20241212,125900,846421400,62800,62800,62800,62800,119
|
|
20241212,125800,838948200,62700,62700,62700,62700,0
|
|
20241212,125700,838948200,62700,62700,62800,62700,54
|
|
20241212,125600,835561400,62700,62800,62800,62700,50
|
|
20241212,125500,832425500,62800,62800,62800,62800,9
|
|
20241212,125400,831860300,62800,62800,62800,62800,15
|
|
20241212,125300,830918300,62800,62800,62800,62800,5
|
|
20241212,125200,830604300,62700,62700,62700,62700,0
|
|
20241212,125100,830604300,62700,62900,63700,62700,496
|
|
20241212,125000,799355200,62900,62900,62900,62900,7
|
|
20241212,124900,798914900,62800,62900,62900,62800,17
|
|
20241212,124800,797845700,62800,62900,62900,62800,10
|
|
20241212,124700,797216800,62900,62900,62900,62800,16
|
|
20241212,124600,796210500,62800,62800,62800,62800,4
|
|
20241212,124500,795959300,62800,63000,63000,62800,86
|
|
20241212,124400,790553800,63000,63000,63000,63000,4
|
|
20241212,124300,790301800,62900,62900,63600,62900,267
|
|
20241212,124200,773460400,62900,62900,62900,62900,15
|
|
20241212,124100,772516900,62800,62800,62800,62800,0
|
|
20241212,124000,772516900,62800,62900,62900,62800,4
|
|
20241212,123900,772265400,62900,62900,62900,62900,12
|
|
20241212,123800,771510600,62900,63000,63000,62900,30
|
|
20241212,123700,769623200,63000,63000,63000,63000,4
|
|
20241212,123600,769371200,63000,63000,63000,63000,8
|
|
20241212,123500,768867200,63000,63000,63600,62900,149
|
|
20241212,123400,759439700,63000,63000,63000,63000,11
|
|
20241212,123300,758746700,63000,63000,63000,63000,12
|
|
20241212,123200,757990700,63000,63000,63000,63000,6
|
|
20241212,123100,757612700,62900,62900,62900,62900,0
|
|
20241212,123000,757612700,62900,63100,63100,62900,67
|
|
20241212,122900,753392800,63000,63000,63000,63000,0
|
|
20241212,122800,753392800,63000,63000,63000,63000,0
|
|
20241212,122700,753392800,63000,62900,63400,62900,130
|
|
20241212,122600,745203100,62900,62900,62900,62900,5
|
|
20241212,122500,744888600,62900,62900,62900,62900,1
|
|
20241212,122400,744825700,62800,63000,63000,62800,39
|
|
20241212,122300,742370800,63000,63100,63100,63000,11
|
|
20241212,122200,741676800,63000,63000,63000,63000,0
|
|
20241212,122100,741676800,63000,63200,63200,63000,46
|
|
20241212,122000,738773200,63100,63000,63100,63000,2
|
|
20241212,121900,738647100,63000,62900,63400,62800,127
|
|
20241212,121800,730634500,63000,63000,63000,63000,9
|
|
20241212,121700,730067500,63000,62900,63000,62800,16
|
|
20241212,121600,729061000,62800,62800,62800,62800,3
|
|
20241212,121500,728872600,62700,62900,62900,62700,41
|
|
20241212,121400,726297400,62900,62800,62900,62700,14
|
|
20241212,121300,725418000,62700,62700,62700,62700,0
|
|
20241212,121200,725418000,62700,63000,63100,62700,203
|
|
20241212,121100,712666700,63100,63000,63800,63000,375
|
|
20241212,121000,688949400,62900,63100,63100,62900,33
|
|
20241212,120900,686870300,63100,63100,63100,63100,11
|
|
20241212,120800,686176200,63100,63100,63100,63100,11
|
|
20241212,120700,685482100,63000,63200,63200,63000,7
|
|
20241212,120600,685040100,63200,63200,63200,63200,9
|
|
20241212,120500,684471300,63200,63200,63200,63200,5
|
|
20241212,120400,684155300,63200,63200,63200,63200,18
|
|
20241212,120300,683017700,63000,63100,63300,62900,151
|
|
20241212,120200,673488600,63100,63100,63100,63100,11
|
|
20241212,120100,672794500,63100,63100,63100,63100,5
|
|
20241212,120000,672479000,63000,63300,63300,63000,38
|
|
20241212,115900,670082700,63300,63300,63300,63300,15
|
|
20241212,115800,669133200,63300,63400,63400,63300,16
|
|
20241212,115700,668119000,63400,63300,63400,63300,8
|
|
20241212,115600,667612100,63300,63300,63300,63300,10
|
|
20241212,115500,666979100,63300,63300,63300,63200,20
|
|
20241212,115400,665713300,63300,63300,63300,63300,11
|
|
20241212,115300,665017000,63200,63100,63200,63100,8
|
|
20241212,115200,664511600,63100,63100,63100,63100,4
|
|
20241212,115100,664259200,63100,63100,63100,63100,124
|
|
20241212,115000,656434800,62900,63100,63100,62900,21
|
|
20241212,114900,655110100,63100,63200,63200,62900,151
|
|
20241212,114800,645580900,63100,63100,63100,62900,101
|
|
20241212,114700,639208200,63100,63200,63800,63100,258
|
|
20241212,114600,622838100,63100,63200,63200,63100,8
|
|
20241212,114500,622332700,63200,63200,63200,63200,9
|
|
20241212,114400,621763900,63100,63100,63100,63100,4
|
|
20241212,114300,621511500,63100,63100,63200,63100,15
|
|
20241212,114200,620564600,63100,63100,63200,63100,8
|
|
20241212,114100,620059400,63100,63100,63100,63000,28
|
|
20241212,114000,618292700,63000,63000,63000,63000,2
|
|
20241212,113900,618166700,63100,63100,63700,63100,264
|
|
20241212,113800,601471200,63100,63100,63100,63100,10
|
|
20241212,113700,600840200,63100,63100,63100,63100,10
|
|
20241212,113600,600209200,63100,63000,63100,63000,31
|
|
20241212,113500,598255400,63000,62900,63000,62900,25
|
|
20241212,113400,596680500,62800,62800,62800,62800,0
|
|
20241212,113300,596680500,62800,62900,63100,62800,99
|
|
20241212,113200,590443800,62800,63200,63200,62800,301
|
|
20241212,113100,571429700,63200,63400,63700,63200,196
|
|
20241212,113000,558991300,63200,63200,63200,63200,0
|
|
20241212,112900,558991300,63200,63200,63200,63200,0
|
|
20241212,112800,558991300,63200,63300,63400,63200,15
|
|
20241212,112700,558041600,63200,63200,63200,63100,7
|
|
20241212,112600,557599300,63100,63100,63100,63100,0
|
|
20241212,112500,557599300,63100,63100,63100,63100,16
|
|
20241212,112400,556589700,63100,63100,63100,63100,6
|
|
20241212,112300,556211100,63000,63300,63600,63000,247
|
|
20241212,112200,540557100,63100,63100,63100,63100,0
|
|
20241212,112100,540557100,63100,63100,63100,63100,0
|
|
20241212,112000,540557100,63100,63100,63100,63100,0
|
|
20241212,111900,540557100,63100,63100,63100,63100,0
|
|
20241212,111800,540557100,63100,63100,63100,63100,0
|
|
20241212,111700,540557100,63100,63100,63100,63100,0
|
|
20241212,111600,540557100,63100,63100,63100,63100,0
|
|
20241212,111500,540557100,63100,63300,63400,63100,117
|
|
20241212,111400,533148400,63000,63000,63100,62900,246
|
|
20241212,111300,517648300,62800,62800,62800,62800,0
|
|
20241212,111200,517648300,62800,63100,63100,62800,221
|
|
20241212,111100,503756200,63000,63000,63000,63000,0
|
|
20241212,111000,503756200,63000,63000,63100,63000,46
|
|
20241212,110900,500853900,63100,63200,63200,63100,9
|
|
20241212,110800,500285600,63000,63100,63200,63000,12
|
|
20241212,110700,499528200,63200,63000,63300,63000,177
|
|
20241212,110600,488340800,62800,62800,62800,62800,0
|
|
20241212,110500,488340800,62800,62800,62800,62800,0
|
|
20241212,110400,488340800,62800,62800,62800,62800,0
|
|
20241212,110300,488340800,62800,62800,62800,62800,0
|
|
20241212,110200,488340800,62800,63000,63000,62800,36
|
|
20241212,110100,486076000,62800,62800,62800,62800,0
|
|
20241212,110000,486076000,62800,62800,62800,62800,0
|
|
20241212,105900,486076000,62800,62900,63300,62800,128
|
|
20241212,105800,478003700,62800,62800,62900,62800,24
|
|
20241212,105700,476494500,62900,62900,62900,62900,11
|
|
20241212,105600,475802600,62900,62900,62900,62900,16
|
|
20241212,105500,474796200,62900,62900,62900,62900,6
|
|
20241212,105400,474418800,62800,62900,62900,62800,6
|
|
20241212,105300,474041600,62900,62800,62900,62800,14
|
|
20241212,105200,473161100,62800,62600,62800,62600,9
|
|
20241212,105100,472596200,62500,62600,63400,62500,283
|
|
20241212,105000,454784800,62600,62600,62600,62600,2
|
|
20241212,104900,454659600,62500,62500,62500,62500,0
|
|
20241212,104800,454659600,62500,62800,62900,62500,158
|
|
20241212,104700,444759800,62600,62700,62700,62600,15
|
|
20241212,104600,443819500,62700,62800,62800,62700,16
|
|
20241212,104500,442814800,62800,62900,62900,62800,11
|
|
20241212,104400,442123300,62900,62800,62900,62800,12
|
|
20241212,104300,441368900,62900,62800,62900,62800,11
|
|
20241212,104200,440677700,62800,62900,62900,62800,14
|
|
20241212,104100,439798000,62900,62900,62900,62900,7
|
|
20241212,104000,439357700,62900,62900,62900,62800,12
|
|
20241212,103900,438603100,62900,62800,62900,62800,14
|
|
20241212,103800,437723500,62700,62700,62700,62700,4
|
|
20241212,103700,437472700,62600,62700,62700,62600,18
|
|
20241212,103600,436344300,62800,62800,62800,62800,17
|
|
20241212,103500,435276700,62700,62700,62700,62700,15
|
|
20241212,103400,434336200,62700,62800,62800,62500,39
|
|
20241212,103300,431888700,62800,62700,62800,62500,168
|
|
20241212,103200,421353700,62400,62500,62600,62300,303
|
|
20241212,103100,402414900,62500,62500,62500,62500,6
|
|
20241212,103000,402039900,62500,62600,62600,62500,26
|
|
20241212,102900,400412700,62300,62300,62300,62300,0
|
|
20241212,102800,400412700,62300,61800,62600,61500,1091
|
|
20241212,102700,332500700,62200,62900,62900,61700,2401
|
|
20241212,102600,183011100,62900,62900,63200,62900,29
|
|
20241212,102500,181182200,62900,63600,63600,62900,778
|
|
20241212,102400,131997400,63500,63600,63600,63500,5
|
|
20241212,102300,131679500,63500,63500,63500,63500,5
|
|
20241212,102200,131362000,63400,63400,63500,63400,27
|
|
20241212,102100,129649400,63300,63300,63300,63300,0
|
|
20241212,102000,129649400,63300,63300,63300,63300,0
|
|
20241212,101900,129649400,63300,63300,63300,63300,0
|
|
20241212,101800,129649400,63300,63600,63600,63300,27
|
|
20241212,101700,127936000,63600,63600,63600,63600,13
|
|
20241212,101600,127109200,63500,63400,63500,63400,6
|
|
20241212,101500,126728400,63300,63200,63300,63200,24
|
|
20241212,101400,125209300,63000,63000,63000,63000,2
|
|
20241212,101300,125083300,62900,62900,62900,62900,0
|
|
20241212,101200,125083300,62900,63000,63000,62900,241
|
|
20241212,101100,109900500,63000,63100,63100,63000,26
|
|
20241212,101000,108260100,63200,63300,63300,63200,33
|
|
20241212,100900,106171700,63300,63300,63300,63300,0
|
|
20241212,100800,106171700,63300,63500,63500,63300,60
|
|
20241212,100700,102366700,63400,63400,63400,63400,0
|
|
20241212,100600,102366700,63400,63400,63400,63400,0
|
|
20241212,100500,102366700,63400,63700,63700,63400,17
|
|
20241212,100400,101286300,63600,63800,63800,63600,7
|
|
20241212,100300,100839900,63800,63600,63800,63600,13
|
|
20241212,100200,100011800,63600,63600,63600,63600,3
|
|
20241212,100100,99821000,63500,63600,63600,63500,10
|
|
20241212,100000,99185100,63500,63500,63600,63500,12
|
|
20241212,095900,98422500,63400,63400,63400,63400,8
|
|
20241212,095800,97915300,63400,63400,63400,63400,4
|
|
20241212,095700,97661700,63300,63300,63300,63300,0
|
|
20241212,095600,97661700,63300,63400,63400,63300,30
|
|
20241212,095500,95760500,63400,63600,63600,63400,21
|
|
20241212,095400,94426800,63500,63400,63500,63400,2
|
|
20241212,095300,94299900,63300,63400,63500,63300,18
|
|
20241212,095200,93158900,63400,63300,63400,63300,5
|
|
20241212,095100,92842000,63200,63200,63300,63100,30
|
|
20241212,095000,90946000,63100,63200,63200,63100,10
|
|
20241212,094900,90314100,63100,63300,63300,63100,21
|
|
20241212,094800,88986200,63200,63200,63200,63200,1
|
|
20241212,094700,88923000,63100,63200,63300,63100,26
|
|
20241212,094600,87278200,63200,63200,63200,63100,14
|
|
20241212,094500,86393500,63100,63100,63100,63100,0
|
|
20241212,094400,86393500,63100,63300,63300,63100,17
|
|
20241212,094300,85318900,63200,63200,63200,63200,0
|
|
20241212,094200,85318900,63200,63300,63400,63200,25
|
|
20241212,094100,83736100,63200,63200,63200,63200,1
|
|
20241212,094000,83672900,63100,63100,63100,63100,22
|
|
20241212,093900,82284700,63100,63700,63800,63100,351
|
|
20241212,093800,60059500,63800,63600,63800,63600,16
|
|
20241212,093700,59040200,63600,63600,63600,63600,5
|
|
20241212,093600,58722200,63500,63600,63700,63500,15
|
|
20241212,093500,57768300,63500,63600,63600,63500,8
|
|
20241212,093400,57259700,63600,63600,63600,63600,10
|
|
20241212,093300,56623700,63600,63600,63600,63500,16
|
|
20241212,093200,55606400,63600,63600,63600,63600,4
|
|
20241212,093100,55352000,63500,63500,63500,63500,18
|
|
20241212,093000,54209000,63400,63500,63500,63400,6
|
|
20241212,092900,53828300,63500,63600,63600,63500,132
|
|
20241212,092800,45434500,63700,63700,63700,63700,13
|
|
20241212,092700,44606400,63600,63600,63600,63600,17
|
|
20241212,092600,43525200,63600,63600,63700,63600,16
|
|
20241212,092500,42507200,63500,63500,63500,63500,0
|
|
20241212,092400,42507200,63500,63500,63500,63500,4
|
|
20241212,092300,42253200,63500,63500,63500,63500,34
|
|
20241212,092200,40094200,63400,63700,63900,63400,237
|
|
20241212,092100,25036900,63700,63700,63800,63700,9
|
|
20241212,092000,24463000,63700,63700,63700,63700,8
|
|
20241212,091900,23953400,63700,63700,63800,63700,30
|
|
20241212,091800,22042200,63700,63700,63700,63700,4
|
|
20241212,091700,21787400,63600,63600,63600,63600,9
|
|
20241212,091600,21215000,63500,63600,63600,63500,14
|
|
20241212,091500,20325400,63700,63600,63700,63600,6
|
|
20241212,091400,19943600,63400,63500,63500,63400,14
|
|
20241212,091300,19055300,63400,63400,63500,63400,13
|
|
20241212,091200,18230700,63300,63300,63300,63300,3
|
|
20241212,091100,18040800,63300,63300,63300,63300,5
|
|
20241212,091000,17724300,63300,63600,63600,63300,118
|
|
20241212,090900,10222500,63600,63600,63600,63600,15
|
|
20241212,090800,9268500,63700,63700,63800,63700,11
|
|
20241212,090700,8567500,63600,63600,63600,63600,0
|
|
20241212,090600,8567500,63600,63600,63600,63600,3
|
|
20241212,090500,8376700,63600,63900,63900,63600,15
|
|
20241212,090400,7419100,64000,63800,64000,63800,57
|
|
20241212,090300,3772300,63900,63900,63900,63800,12
|
|
20241212,090200,3005800,63900,63800,63900,63800,12
|
|
20241212,090100,2239200,63900,63900,64000,63900,12
|
|
20241212,090000,1472000,64000,64000,64000,64000,23
|