649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,194600,145952700,66100,66100,66100,66100,55
|
|
20231206,194500,145952700,66100,66100,66100,66100,0
|
|
20231206,194400,145952700,66100,66100,66100,66100,0
|
|
20231206,194300,145952700,66100,66100,66100,66100,0
|
|
20231206,194200,145952700,66100,66100,66100,66100,0
|
|
20231206,194100,145952700,66100,66100,66100,66100,0
|
|
20231206,194000,145952700,66100,66100,66100,66100,0
|
|
20231206,193900,145952700,66100,66100,66100,66100,0
|
|
20231206,193800,145952700,66100,66100,66100,66100,0
|
|
20231206,193700,145952700,66100,66100,66100,66100,0
|
|
20231206,193600,145952700,66100,66100,66100,66100,0
|
|
20231206,193500,145952700,66100,66100,66100,66100,0
|
|
20231206,193400,145952700,66100,66100,66100,66100,0
|
|
20231206,193300,145952700,66100,66100,66100,66100,0
|
|
20231206,193200,145952700,66100,66100,66100,66100,0
|
|
20231206,193100,145952700,66100,66100,66100,66100,0
|
|
20231206,193000,145952700,66100,66100,66100,66100,0
|
|
20231206,192900,145952700,66100,66100,66100,66100,0
|
|
20231206,192800,145952700,66100,66100,66100,66100,0
|
|
20231206,192700,145952700,66100,66100,66100,66100,0
|
|
20231206,192600,145952700,66100,66100,66100,66100,0
|
|
20231206,192500,145952700,66100,66100,66100,66100,0
|
|
20231206,192400,145952700,66100,66100,66100,66100,0
|
|
20231206,192300,145952700,66100,66100,66100,66100,0
|
|
20231206,192200,145952700,66100,66100,66100,66100,0
|
|
20231206,192100,145952700,66100,66100,66100,66100,0
|
|
20231206,192000,145952700,66100,66100,66100,66100,0
|
|
20231206,191900,145952700,66100,66100,66100,66100,0
|
|
20231206,191800,145952700,66100,66100,66100,66100,0
|
|
20231206,191700,145952700,66100,66100,66100,66100,0
|
|
20231206,191600,145952700,66100,66100,66100,66100,55
|
|
20231206,191500,145952700,66100,66100,66100,66100,0
|
|
20231206,191400,145952700,66100,66100,66100,66100,0
|
|
20231206,191300,145952700,66100,66100,66100,66100,0
|
|
20231206,191200,145952700,66100,66100,66100,66100,0
|
|
20231206,191100,145952700,66100,66100,66100,66100,0
|
|
20231206,191000,145952700,66100,66100,66100,66100,0
|
|
20231206,190900,145952700,66100,66100,66100,66100,0
|
|
20231206,190800,145952700,66100,66100,66100,66100,0
|
|
20231206,190700,145952700,66100,66100,66100,66100,0
|
|
20231206,190600,145952700,66100,66100,66100,66100,0
|
|
20231206,190500,145952700,66100,66100,66100,66100,0
|
|
20231206,190400,145952700,66100,66100,66100,66100,0
|
|
20231206,190300,145952700,66100,66100,66100,66100,0
|
|
20231206,190200,145952700,66100,66100,66100,66100,0
|
|
20231206,190100,145952700,66100,66100,66100,66100,0
|
|
20231206,190000,145952700,66100,66100,66100,66100,0
|
|
20231206,185900,145952700,66100,66100,66100,66100,0
|
|
20231206,185800,145952700,66100,66100,66100,66100,0
|
|
20231206,185700,145952700,66100,66100,66100,66100,0
|
|
20231206,185600,145952700,66100,66100,66100,66100,0
|
|
20231206,185500,145952700,66100,66100,66100,66100,0
|
|
20231206,185400,145952700,66100,66100,66100,66100,0
|
|
20231206,185300,145952700,66100,66100,66100,66100,0
|
|
20231206,185200,145952700,66100,66100,66100,66100,0
|
|
20231206,185100,145952700,66100,66100,66100,66100,0
|
|
20231206,185000,145952700,66100,66100,66100,66100,0
|
|
20231206,184900,145952700,66100,66100,66100,66100,0
|
|
20231206,184800,145952700,66100,66100,66100,66100,0
|
|
20231206,184700,145952700,66100,66100,66100,66100,0
|
|
20231206,184600,145952700,66100,66100,66100,66100,55
|
|
20231206,184500,145952700,66100,66100,66100,66100,0
|
|
20231206,184400,145952700,66100,66100,66100,66100,0
|
|
20231206,184300,145952700,66100,66100,66100,66100,0
|
|
20231206,184200,145952700,66100,66100,66100,66100,0
|
|
20231206,184100,145952700,66100,66100,66100,66100,0
|
|
20231206,184000,145952700,66100,66100,66100,66100,0
|
|
20231206,183900,145952700,66100,66100,66100,66100,0
|
|
20231206,183800,145952700,66100,66100,66100,66100,0
|
|
20231206,183700,145952700,66100,66100,66100,66100,0
|
|
20231206,183600,145952700,66100,66100,66100,66100,0
|
|
20231206,183500,145952700,66100,66100,66100,66100,0
|
|
20231206,183400,145952700,66100,66100,66100,66100,0
|
|
20231206,183300,145952700,66100,66100,66100,66100,0
|
|
20231206,183200,145952700,66100,66100,66100,66100,0
|
|
20231206,183100,145952700,66100,66100,66100,66100,0
|
|
20231206,183000,145952700,66100,66100,66100,66100,0
|
|
20231206,182900,145952700,66100,66100,66100,66100,0
|
|
20231206,182800,145952700,66100,66100,66100,66100,0
|
|
20231206,182700,145952700,66100,66100,66100,66100,0
|
|
20231206,182600,145952700,66100,66100,66100,66100,0
|
|
20231206,182500,145952700,66100,66100,66100,66100,0
|
|
20231206,182400,145952700,66100,66100,66100,66100,0
|
|
20231206,182300,145952700,66100,66100,66100,66100,0
|
|
20231206,182200,145952700,66100,66100,66100,66100,0
|
|
20231206,182100,145952700,66100,66100,66100,66100,0
|
|
20231206,182000,145952700,66100,66100,66100,66100,0
|
|
20231206,181900,145952700,66100,66100,66100,66100,0
|
|
20231206,181800,145952700,66100,66100,66100,66100,0
|
|
20231206,181700,145952700,66100,66100,66100,66100,0
|
|
20231206,181600,145952700,66100,66100,66100,66100,55
|
|
20231206,181500,145952700,66100,66100,66100,66100,0
|
|
20231206,181400,145952700,66100,66100,66100,66100,0
|
|
20231206,181300,145952700,66100,66100,66100,66100,0
|
|
20231206,181200,145952700,66100,66100,66100,66100,0
|
|
20231206,181100,145952700,66100,66100,66100,66100,0
|
|
20231206,181000,145952700,66100,66100,66100,66100,0
|
|
20231206,180900,145952700,66100,66100,66100,66100,0
|
|
20231206,180800,145952700,66100,66100,66100,66100,0
|
|
20231206,180700,145952700,66100,66100,66100,66100,0
|
|
20231206,180600,145952700,66100,66100,66100,66100,0
|
|
20231206,180500,145952700,66100,66100,66100,66100,0
|
|
20231206,180400,145952700,66100,66100,66100,66100,0
|
|
20231206,180300,145952700,66100,66100,66100,66100,0
|
|
20231206,180200,145952700,66100,66100,66100,66100,0
|
|
20231206,180100,145952700,66100,66100,66100,66100,0
|
|
20231206,180000,145952700,66100,66100,66100,66100,0
|
|
20231206,175900,145952700,66100,66100,66100,66100,0
|
|
20231206,175800,145952700,66100,66100,66100,66100,0
|
|
20231206,175700,145952700,66100,66100,66100,66100,0
|
|
20231206,175600,145952700,66100,66100,66100,66100,0
|
|
20231206,175500,145952700,66100,66100,66100,66100,0
|
|
20231206,175400,145952700,66100,66100,66100,66100,0
|
|
20231206,175300,145952700,66100,66100,66100,66100,0
|
|
20231206,175200,145952700,66100,66100,66100,66100,0
|
|
20231206,175100,145952700,66100,66100,66100,66100,0
|
|
20231206,175000,145952700,66100,66100,66100,66100,0
|
|
20231206,174900,145952700,66100,66100,66100,66100,0
|
|
20231206,174800,145952700,66100,66100,66100,66100,0
|
|
20231206,174700,145952700,66100,66100,66100,66100,0
|
|
20231206,174600,145952700,66100,66100,66100,66100,55
|
|
20231206,174500,145952700,66100,66100,66100,66100,0
|
|
20231206,174400,145952700,66100,66100,66100,66100,0
|
|
20231206,174300,145952700,66100,66100,66100,66100,0
|
|
20231206,174200,145952700,66100,66100,66100,66100,0
|
|
20231206,174100,145952700,66100,66100,66100,66100,0
|
|
20231206,174000,145952700,66100,66100,66100,66100,0
|
|
20231206,173900,145952700,66100,66100,66100,66100,0
|
|
20231206,173800,145952700,66100,66100,66100,66100,0
|
|
20231206,173700,145952700,66100,66100,66100,66100,0
|
|
20231206,173600,145952700,66100,66100,66100,66100,0
|
|
20231206,173500,145952700,66100,66100,66100,66100,0
|
|
20231206,173400,145952700,66100,66100,66100,66100,0
|
|
20231206,173300,145952700,66100,66100,66100,66100,0
|
|
20231206,173200,145952700,66100,66100,66100,66100,0
|
|
20231206,173100,145952700,66100,66100,66100,66100,0
|
|
20231206,173000,145952700,66100,66100,66100,66100,0
|
|
20231206,172900,145952700,66100,66100,66100,66100,0
|
|
20231206,172800,145952700,66100,66100,66100,66100,0
|
|
20231206,172700,145952700,66100,66100,66100,66100,0
|
|
20231206,172600,145952700,66100,66100,66100,66100,0
|
|
20231206,172500,145952700,66100,66100,66100,66100,0
|
|
20231206,172400,145952700,66100,66100,66100,66100,0
|
|
20231206,172300,145952700,66100,66100,66100,66100,0
|
|
20231206,172200,145952700,66100,66100,66100,66100,0
|
|
20231206,172100,145952700,66100,66100,66100,66100,0
|
|
20231206,172000,145952700,66100,66100,66100,66100,0
|
|
20231206,171900,145952700,66100,66100,66100,66100,0
|
|
20231206,171800,145952700,66100,66100,66100,66100,0
|
|
20231206,171700,145952700,66100,66100,66100,66100,0
|
|
20231206,171600,145952700,66100,66100,66100,66100,55
|
|
20231206,171500,145952700,66100,66100,66100,66100,0
|
|
20231206,171400,145952700,66100,66100,66100,66100,0
|
|
20231206,171300,145952700,66100,66100,66100,66100,0
|
|
20231206,171200,145952700,66100,66100,66100,66100,0
|
|
20231206,171100,145952700,66100,66100,66100,66100,0
|
|
20231206,171000,145952700,66100,66100,66100,66100,0
|
|
20231206,170900,145952700,66100,66100,66100,66100,0
|
|
20231206,170800,145952700,66100,66100,66100,66100,0
|
|
20231206,170700,145952700,66100,66100,66100,66100,0
|
|
20231206,170600,145952700,66100,66100,66100,66100,0
|
|
20231206,170500,145952700,66100,66100,66100,66100,0
|
|
20231206,170400,145952700,66100,66100,66100,66100,0
|
|
20231206,170300,145952700,66100,66100,66100,66100,0
|
|
20231206,170200,145952700,66100,66100,66100,66100,0
|
|
20231206,170100,145952700,66100,66100,66100,66100,0
|
|
20231206,170000,145952700,66100,66100,66100,66100,0
|
|
20231206,165900,145952700,66100,66100,66100,66100,0
|
|
20231206,165800,145952700,66100,66100,66100,66100,0
|
|
20231206,165700,145952700,66100,66100,66100,66100,0
|
|
20231206,165600,145952700,66100,66100,66100,66100,0
|
|
20231206,165500,145952700,66100,66100,66100,66100,0
|
|
20231206,165400,145952700,66100,66100,66100,66100,0
|
|
20231206,165300,145952700,66100,66100,66100,66100,0
|
|
20231206,165200,145952700,66100,66100,66100,66100,0
|
|
20231206,165100,145952700,66100,66100,66100,66100,0
|
|
20231206,165000,145952700,66100,66100,66100,66100,0
|
|
20231206,164900,145952700,66100,66100,66100,66100,0
|
|
20231206,164800,145952700,66100,66100,66100,66100,0
|
|
20231206,164700,145952700,66100,66100,66100,66100,0
|
|
20231206,164600,145952700,66100,66100,66100,66100,55
|
|
20231206,164500,145952700,66100,66100,66100,66100,0
|
|
20231206,164400,145952700,66100,66100,66100,66100,0
|
|
20231206,164300,145952700,66100,66100,66100,66100,0
|
|
20231206,164200,145952700,66100,66100,66100,66100,0
|
|
20231206,164100,145952700,66100,66100,66100,66100,0
|
|
20231206,164000,145952700,66100,66100,66100,66100,0
|
|
20231206,163900,145952700,66100,66100,66100,66100,0
|
|
20231206,163800,145952700,66100,66100,66100,66100,0
|
|
20231206,163700,145952700,66100,66100,66100,66100,0
|
|
20231206,163600,145952700,66100,66100,66100,66100,0
|
|
20231206,163500,145952700,66100,66100,66100,66100,0
|
|
20231206,163400,145952700,66100,66100,66100,66100,0
|
|
20231206,163300,145952700,66100,66100,66100,66100,0
|
|
20231206,163200,145952700,66100,66100,66100,66100,0
|
|
20231206,163100,145952700,66100,66100,66100,66100,0
|
|
20231206,163000,145952700,66100,66100,66100,66100,0
|
|
20231206,162900,145952700,66100,66100,66100,66100,0
|
|
20231206,162800,145952700,66100,66100,66100,66100,0
|
|
20231206,162700,145952700,66100,66100,66100,66100,0
|
|
20231206,162600,145952700,66100,66100,66100,66100,0
|
|
20231206,162500,145952700,66100,66100,66100,66100,0
|
|
20231206,162400,145952700,66100,66100,66100,66100,0
|
|
20231206,162300,145952700,66100,66100,66100,66100,0
|
|
20231206,162200,145952700,66100,66100,66100,66100,0
|
|
20231206,162100,145952700,66100,66100,66100,66100,0
|
|
20231206,162000,145952700,66100,66100,66100,66100,0
|
|
20231206,161900,145952700,66100,66100,66100,66100,0
|
|
20231206,161800,145952700,66100,66100,66100,66100,0
|
|
20231206,161700,145952700,66100,66100,66100,66100,0
|
|
20231206,161600,145952700,66100,66100,66100,66100,55
|
|
20231206,161500,145952700,66100,66100,66100,66100,0
|
|
20231206,161400,145952700,66100,66100,66100,66100,0
|
|
20231206,161300,145952700,66100,66100,66100,66100,0
|
|
20231206,161200,145952700,66100,66100,66100,66100,0
|
|
20231206,161100,145952700,66100,66100,66100,66100,0
|
|
20231206,161000,145952700,66100,66100,66100,66100,0
|
|
20231206,160900,145952700,66100,66100,66100,66100,0
|
|
20231206,160800,145952700,66100,66100,66100,66100,0
|
|
20231206,160700,145952700,66100,66100,66100,66100,0
|
|
20231206,160600,145952700,66100,66100,66100,66100,0
|
|
20231206,160500,145952700,66100,66100,66100,66100,0
|
|
20231206,160400,145952700,66100,66100,66100,66100,0
|
|
20231206,160300,145952700,66100,66100,66100,66100,0
|
|
20231206,160200,145952700,66100,66100,66100,66100,0
|
|
20231206,160100,145952700,66100,66100,66100,66100,0
|
|
20231206,160000,145952700,66100,66100,66100,66100,0
|
|
20231206,155900,145952700,66100,66100,66100,66100,0
|
|
20231206,155800,145952700,66100,66100,66100,66100,0
|
|
20231206,155700,145952700,66100,66100,66100,66100,0
|
|
20231206,155600,145952700,66100,66100,66100,66100,0
|
|
20231206,155500,145952700,66100,66100,66100,66100,0
|
|
20231206,155400,145952700,66100,66100,66100,66100,0
|
|
20231206,155300,145952700,66100,66100,66100,66100,0
|
|
20231206,155200,145952700,66100,66100,66100,66100,0
|
|
20231206,155100,145952700,66100,66100,66100,66100,0
|
|
20231206,155000,145952700,66100,66100,66100,66100,0
|
|
20231206,154900,145952700,66100,66100,66100,66100,0
|
|
20231206,154800,145952700,66100,66100,66100,66100,0
|
|
20231206,154700,145952700,66100,66100,66100,66100,0
|
|
20231206,154600,145952700,66100,66100,66100,66100,55
|
|
20231206,154500,145952700,66100,66100,66100,66100,0
|
|
20231206,154400,145952700,66100,66100,66100,66100,0
|
|
20231206,154300,145952700,66100,66100,66100,66100,0
|
|
20231206,154200,145952700,66100,66100,66100,66100,0
|
|
20231206,154100,145952700,66100,66100,66100,66100,0
|
|
20231206,154000,145952700,66100,66100,66100,66100,0
|
|
20231206,153900,145952700,66100,66100,66100,66100,0
|
|
20231206,153800,145952700,66100,66100,66100,66100,0
|
|
20231206,153700,145952700,66100,66100,66100,66100,0
|
|
20231206,153600,145952700,66100,66100,66100,66100,0
|
|
20231206,153500,145952700,66100,66100,66100,66100,0
|
|
20231206,153400,145952700,66100,66100,66100,66100,0
|
|
20231206,153300,145952700,66100,66100,66100,66100,0
|
|
20231206,153200,145952700,66100,66100,66100,66100,0
|
|
20231206,153100,145952700,66100,66100,66100,66100,0
|
|
20231206,153000,145952700,66100,66100,66100,66100,55
|
|
20231206,152900,142317200,65900,65900,65900,65900,0
|
|
20231206,152800,142317200,65900,65900,65900,65900,0
|
|
20231206,152700,142317200,65900,65900,65900,65900,0
|
|
20231206,152600,142317200,65900,65900,65900,65900,0
|
|
20231206,152500,142317200,65900,65900,65900,65900,0
|
|
20231206,152400,142317200,65900,65900,65900,65900,0
|
|
20231206,152300,142317200,65900,65900,65900,65900,0
|
|
20231206,152200,142317200,65900,65900,65900,65900,0
|
|
20231206,152100,142317200,65900,65900,65900,65900,0
|
|
20231206,152000,142317200,65900,65900,65900,65900,0
|
|
20231206,151900,142317200,65900,66100,66100,65900,2
|
|
20231206,151800,142185200,65900,65900,65900,65900,1
|
|
20231206,151700,142119300,66100,65900,66100,65900,4
|
|
20231206,151600,141855300,65900,65900,65900,65900,1
|
|
20231206,151500,141789400,66100,65900,66100,65900,4
|
|
20231206,151400,141525300,65900,66100,66100,65900,2
|
|
20231206,151300,141393300,66100,66100,66100,66100,2
|
|
20231206,151200,141261100,65900,66000,66000,65900,2
|
|
20231206,151100,141129200,65900,66000,66000,65900,2
|
|
20231206,151000,140997300,66100,66100,66100,66100,1
|
|
20231206,150900,140931200,66100,66000,66100,65900,5
|
|
20231206,150800,140601200,66000,65900,66100,65900,3
|
|
20231206,150700,140403200,66100,65900,66100,65900,58
|
|
20231206,150600,136575200,65900,66000,66000,65900,3
|
|
20231206,150500,136377300,65900,66000,66000,65900,3
|
|
20231206,150400,136179400,65900,65900,65900,65900,3
|
|
20231206,150300,135981700,65900,66000,66000,65900,4
|
|
20231206,150200,135717800,65900,66000,66000,65900,2
|
|
20231206,150100,135585900,65900,66000,66000,65900,3
|
|
20231206,150000,135388100,66000,65900,66000,65900,3
|
|
20231206,145900,135190200,66000,65900,66000,65900,5
|
|
20231206,145800,134860500,65900,66000,66000,65900,3
|
|
20231206,145700,134662700,66000,66000,66000,66000,2
|
|
20231206,145600,134530700,66000,65900,66000,65900,4
|
|
20231206,145500,134266900,65900,66000,66000,65900,14
|
|
20231206,145400,133343000,65900,65900,65900,65900,2
|
|
20231206,145300,133211200,66000,65900,66000,65900,3
|
|
20231206,145200,133013300,65900,66000,66000,65900,3
|
|
20231206,145100,132815400,65900,66000,66000,65900,5
|
|
20231206,145000,132485700,65900,65900,65900,65900,1
|
|
20231206,144900,132419800,66000,65900,66000,65900,4
|
|
20231206,144800,132156000,66000,65900,66000,65900,4
|
|
20231206,144700,131892200,66000,66000,66000,66000,2
|
|
20231206,144600,131760200,65900,65900,65900,65900,3
|
|
20231206,144500,131562500,65900,65900,65900,65900,1
|
|
20231206,144400,131496600,65900,65900,65900,65900,2
|
|
20231206,144300,131364800,66000,65900,66000,65900,2
|
|
20231206,144200,131232900,65900,65900,65900,65900,1
|
|
20231206,144100,131167000,65900,65900,65900,65900,2
|
|
20231206,144000,131035200,65900,65900,65900,65900,1
|
|
20231206,143900,130969300,65900,65900,65900,65900,2
|
|
20231206,143800,130837500,65900,65900,65900,65900,2
|
|
20231206,143700,130705700,65900,65900,65900,65900,1
|
|
20231206,143600,130639800,65900,65900,65900,65900,3
|
|
20231206,143500,130442100,65900,65900,65900,65900,1
|
|
20231206,143400,130376200,65900,65900,65900,65900,2
|
|
20231206,143300,130244400,65900,65900,65900,65900,1
|
|
20231206,143200,130178500,65900,65900,65900,65900,1
|
|
20231206,143100,130112600,66000,66000,66000,66000,23
|
|
20231206,143000,128594600,66000,66000,66000,66000,1
|
|
20231206,142900,128528600,66000,66000,66000,66000,1
|
|
20231206,142800,128462600,66000,66000,66000,66000,2
|
|
20231206,142700,128330600,65900,65900,65900,65900,0
|
|
20231206,142600,128330600,65900,65900,65900,65900,2
|
|
20231206,142500,128198800,66000,66000,66000,66000,0
|
|
20231206,142400,128198800,66000,66000,66000,66000,47
|
|
20231206,142300,125096800,65900,66000,66000,65900,25
|
|
20231206,142200,123446900,65900,65900,65900,65900,0
|
|
20231206,142100,123446900,65900,65900,65900,65900,2
|
|
20231206,142000,123315100,66000,66000,66000,66000,0
|
|
20231206,141900,123315100,66000,66000,66000,66000,7
|
|
20231206,141800,122853100,66000,65900,66000,65900,11
|
|
20231206,141700,122127200,66000,66000,66000,66000,0
|
|
20231206,141600,122127200,66000,65900,66000,65900,58
|
|
20231206,141500,118304000,65900,65900,65900,65900,0
|
|
20231206,141400,118304000,65900,65900,65900,65900,0
|
|
20231206,141300,118304000,65900,65900,65900,65900,2
|
|
20231206,141200,118172200,65900,65900,65900,65900,0
|
|
20231206,141100,118172200,65900,65900,65900,65900,1
|
|
20231206,141000,118106300,65900,65900,65900,65900,0
|
|
20231206,140900,118106300,65900,65900,65900,65900,0
|
|
20231206,140800,118106300,65900,65900,65900,65900,2
|
|
20231206,140700,117974500,65900,65900,65900,65900,0
|
|
20231206,140600,117974500,65900,65900,65900,65900,1
|
|
20231206,140500,117908600,65900,65900,65900,65900,0
|
|
20231206,140400,117908600,65900,65900,65900,65900,0
|
|
20231206,140300,117908600,65900,66000,66000,65900,38
|
|
20231206,140200,115400800,66000,66000,66000,66000,0
|
|
20231206,140100,115400800,66000,66000,66000,66000,1
|
|
20231206,140000,115334800,66000,66000,66000,66000,0
|
|
20231206,135900,115334800,66000,66000,66000,66000,3
|
|
20231206,135800,115136800,66000,66000,66000,66000,2
|
|
20231206,135700,115004800,66000,66000,66000,66000,0
|
|
20231206,135600,115004800,66000,66000,66000,66000,2
|
|
20231206,135500,114872800,66100,66100,66100,66100,0
|
|
20231206,135400,114872800,66100,66000,66100,66000,8
|
|
20231206,135300,114344400,66000,66000,66000,66000,2
|
|
20231206,135200,114212400,66000,66000,66000,66000,1
|
|
20231206,135100,114146400,65900,65900,65900,65900,1
|
|
20231206,135000,114080500,66000,66000,66000,66000,0
|
|
20231206,134900,114080500,66000,66000,66000,66000,1
|
|
20231206,134800,114014500,65900,65900,65900,65900,2
|
|
20231206,134700,113882700,66000,66000,66000,66000,0
|
|
20231206,134600,113882700,66000,66000,66000,66000,0
|
|
20231206,134500,113882700,66000,65900,66000,65900,2
|
|
20231206,134400,113750800,65900,65900,65900,65900,0
|
|
20231206,134300,113750800,65900,65900,65900,65900,2
|
|
20231206,134200,113619000,66000,65900,66000,65900,2
|
|
20231206,134100,113487100,65900,65900,65900,65900,0
|
|
20231206,134000,113487100,65900,65900,65900,65900,1
|
|
20231206,133900,113421200,66000,66000,66000,66000,0
|
|
20231206,133800,113421200,66000,66000,66000,65900,7
|
|
20231206,133700,112959300,66000,66000,66000,66000,8
|
|
20231206,133600,112431300,65900,65900,65900,65900,0
|
|
20231206,133500,112431300,65900,66000,66000,65900,3
|
|
20231206,133400,112233500,65900,65900,65900,65900,2
|
|
20231206,133300,112101700,65900,65900,65900,65900,1
|
|
20231206,133200,112035800,66000,66000,66000,66000,0
|
|
20231206,133100,112035800,66000,66000,66000,66000,1
|
|
20231206,133000,111969800,66000,66000,66000,66000,2
|
|
20231206,132900,111837800,66000,66000,66000,66000,0
|
|
20231206,132800,111837800,66000,65900,66000,65900,2
|
|
20231206,132700,111705900,66000,66000,66000,66000,4
|
|
20231206,132600,111441900,66000,66000,66000,66000,1
|
|
20231206,132500,111375900,65900,65900,65900,65900,2
|
|
20231206,132400,111244100,66000,66000,66000,66000,1
|
|
20231206,132300,111178100,65900,65900,65900,65900,1
|
|
20231206,132200,111112200,66000,66000,66000,66000,0
|
|
20231206,132100,111112200,66000,65900,66000,65900,3
|
|
20231206,132000,110914400,66000,66000,66000,66000,2
|
|
20231206,131900,110782400,66000,66000,66000,66000,0
|
|
20231206,131800,110782400,66000,66000,66000,66000,1
|
|
20231206,131700,110716400,66000,66000,66000,66000,2
|
|
20231206,131600,110584400,66000,66000,66000,66000,0
|
|
20231206,131500,110584400,66000,66000,66000,66000,4
|
|
20231206,131400,110320400,66000,66000,66000,66000,1
|
|
20231206,131300,110254400,66000,66000,66000,66000,1
|
|
20231206,131200,110188400,66000,66000,66000,66000,0
|
|
20231206,131100,110188400,66000,66000,66000,66000,0
|
|
20231206,131000,110188400,66000,66000,66000,66000,13
|
|
20231206,130900,109330400,66000,66000,66000,66000,0
|
|
20231206,130800,109330400,66000,66000,66000,66000,1
|
|
20231206,130700,109264400,66000,66000,66000,66000,1
|
|
20231206,130600,109198400,66000,66000,66000,66000,1
|
|
20231206,130500,109132400,65900,66000,66000,65900,93
|
|
20231206,130400,102994600,66000,66000,66000,66000,11
|
|
20231206,130300,102268600,65900,65900,65900,65900,1
|
|
20231206,130200,102202700,65900,65900,65900,65900,1
|
|
20231206,130100,102136800,65900,65900,65900,65900,4
|
|
20231206,130000,101873200,65900,65900,65900,65900,2
|
|
20231206,125900,101741400,65900,66000,66000,65900,6
|
|
20231206,125800,101345500,66000,66000,66000,66000,25
|
|
20231206,125700,99695500,66000,66000,66000,66000,2
|
|
20231206,125600,99563500,66000,66000,66000,66000,101
|
|
20231206,125500,92897500,66000,66000,66000,66000,1
|
|
20231206,125400,92831500,66000,66000,66000,66000,0
|
|
20231206,125300,92831500,66000,66000,66000,66000,0
|
|
20231206,125200,92831500,66000,66000,66000,66000,3
|
|
20231206,125100,92633500,66100,66100,66100,66100,1
|
|
20231206,125000,92567400,66000,66000,66000,66000,1
|
|
20231206,124900,92501400,66000,66000,66000,66000,1
|
|
20231206,124800,92435400,66000,66000,66000,66000,0
|
|
20231206,124700,92435400,66000,66000,66000,66000,2
|
|
20231206,124600,92303400,66000,66000,66000,66000,0
|
|
20231206,124500,92303400,66000,66000,66000,66000,2
|
|
20231206,124400,92171400,66000,66000,66000,66000,0
|
|
20231206,124300,92171400,66000,66000,66000,66000,1
|
|
20231206,124200,92105400,66000,66000,66000,66000,4
|
|
20231206,124100,91841400,66000,66000,66000,66000,0
|
|
20231206,124000,91841400,66000,66000,66000,66000,1
|
|
20231206,123900,91775400,66000,66000,66000,66000,0
|
|
20231206,123800,91775400,66000,66000,66000,66000,0
|
|
20231206,123700,91775400,66000,66000,66000,66000,2
|
|
20231206,123600,91643400,66200,66200,66200,66200,0
|
|
20231206,123500,91643400,66200,66000,66200,66000,3
|
|
20231206,123400,91445100,66200,66200,66200,66200,0
|
|
20231206,123300,91445100,66200,66100,66200,66100,2
|
|
20231206,123200,91312800,66000,66000,66000,66000,2
|
|
20231206,123100,91180800,66200,66200,66200,66200,0
|
|
20231206,123000,91180800,66200,66000,66200,66000,2
|
|
20231206,122900,91048600,66200,66100,66200,66100,2
|
|
20231206,122800,90916300,66200,66200,66200,66200,0
|
|
20231206,122700,90916300,66200,66000,66200,66000,13
|
|
20231206,122600,90058000,66000,66000,66000,66000,0
|
|
20231206,122500,90058000,66000,66000,66000,66000,0
|
|
20231206,122400,90058000,66000,66000,66000,66000,5
|
|
20231206,122300,89728000,66000,66000,66000,66000,0
|
|
20231206,122200,89728000,66000,66000,66000,66000,1
|
|
20231206,122100,89662000,66100,66000,66100,66000,3
|
|
20231206,122000,89463900,66000,66000,66000,66000,0
|
|
20231206,121900,89463900,66000,66000,66000,66000,2
|
|
20231206,121800,89331900,66000,66000,66000,66000,0
|
|
20231206,121700,89331900,66000,66000,66000,66000,2
|
|
20231206,121600,89199900,66000,66000,66000,66000,0
|
|
20231206,121500,89199900,66000,66000,66000,66000,0
|
|
20231206,121400,89199900,66000,66000,66000,66000,3
|
|
20231206,121300,89001900,66000,66000,66000,66000,0
|
|
20231206,121200,89001900,66000,66000,66000,66000,1
|
|
20231206,121100,88935900,66000,66000,66000,66000,0
|
|
20231206,121000,88935900,66000,66000,66000,66000,1
|
|
20231206,120900,88869900,66100,66100,66100,66100,9
|
|
20231206,120800,88275000,66000,66000,66000,66000,0
|
|
20231206,120700,88275000,66000,66000,66100,66000,3
|
|
20231206,120600,88076900,66000,66000,66000,66000,0
|
|
20231206,120500,88076900,66000,66000,66000,66000,0
|
|
20231206,120400,88076900,66000,66000,66000,66000,2
|
|
20231206,120300,87944900,66000,66000,66000,66000,0
|
|
20231206,120200,87944900,66000,66000,66000,66000,1
|
|
20231206,120100,87878900,66200,66200,66200,66200,0
|
|
20231206,120000,87878900,66200,66000,66200,66000,11
|
|
20231206,115900,87151000,66000,66000,66000,66000,5
|
|
20231206,115800,86821000,66000,66000,66000,66000,0
|
|
20231206,115700,86821000,66000,66000,66000,66000,1
|
|
20231206,115600,86755000,66200,66200,66200,66200,0
|
|
20231206,115500,86755000,66200,66200,66200,66200,2
|
|
20231206,115400,86622600,66000,66200,66200,66000,3
|
|
20231206,115300,86424400,66000,66000,66000,66000,1
|
|
20231206,115200,86358400,66000,66000,66000,66000,1
|
|
20231206,115100,86292400,66000,66000,66000,66000,0
|
|
20231206,115000,86292400,66000,66000,66000,66000,1
|
|
20231206,114900,86226400,66100,66100,66100,66100,1
|
|
20231206,114800,86160300,66200,66200,66200,66200,0
|
|
20231206,114700,86160300,66200,66000,66200,66000,12
|
|
20231206,114600,85367200,66000,66000,66000,66000,1
|
|
20231206,114500,85301200,66000,66000,66000,66000,0
|
|
20231206,114400,85301200,66000,66000,66000,66000,1
|
|
20231206,114300,85235200,66100,66100,66100,66100,0
|
|
20231206,114200,85235200,66100,66100,66100,66100,80
|
|
20231206,114100,79947200,65900,65900,65900,65900,3
|
|
20231206,114000,79749500,65900,65900,65900,65900,1
|
|
20231206,113900,79683600,65900,65900,65900,65900,1
|
|
20231206,113800,79617700,65900,65900,65900,65900,0
|
|
20231206,113700,79617700,65900,65900,65900,65900,0
|
|
20231206,113600,79617700,65900,65900,65900,65900,2
|
|
20231206,113500,79485900,66000,66000,66000,66000,0
|
|
20231206,113400,79485900,66000,66000,66000,66000,2
|
|
20231206,113300,79353900,66000,66000,66000,66000,0
|
|
20231206,113200,79353900,66000,66000,66000,66000,1
|
|
20231206,113100,79287900,65900,65900,65900,65900,3
|
|
20231206,113000,79090200,65900,65900,65900,65900,0
|
|
20231206,112900,79090200,65900,65900,65900,65900,26
|
|
20231206,112800,77376800,65900,65900,65900,65900,1
|
|
20231206,112700,77310900,65900,65900,65900,65900,0
|
|
20231206,112600,77310900,65900,65900,65900,65900,2
|
|
20231206,112500,77179100,65900,65900,65900,65900,5
|
|
20231206,112400,76849600,65900,65900,65900,65900,1
|
|
20231206,112300,76783700,65900,65900,65900,65900,0
|
|
20231206,112200,76783700,65900,65900,65900,65900,1
|
|
20231206,112100,76717800,65900,65900,65900,65900,3
|
|
20231206,112000,76520100,66000,66000,66000,66000,0
|
|
20231206,111900,76520100,66000,66100,66100,66000,4
|
|
20231206,111800,76255900,65900,65900,65900,65900,0
|
|
20231206,111700,76255900,65900,65900,65900,65900,0
|
|
20231206,111600,76255900,65900,65900,65900,65900,2
|
|
20231206,111500,76124100,65900,66000,66000,65900,4
|
|
20231206,111400,75860200,65900,65900,65900,65900,1
|
|
20231206,111300,75794300,65900,65900,65900,65900,1
|
|
20231206,111200,75728400,65900,65900,65900,65900,0
|
|
20231206,111100,75728400,65900,65900,65900,65900,1
|
|
20231206,111000,75662500,66100,66100,66100,66100,1
|
|
20231206,110900,75596400,65900,65900,65900,65900,3
|
|
20231206,110800,75398700,65900,65900,65900,65900,0
|
|
20231206,110700,75398700,65900,65900,65900,65900,0
|
|
20231206,110600,75398700,65900,65900,65900,65900,1
|
|
20231206,110500,75332800,65900,65900,65900,65900,0
|
|
20231206,110400,75332800,65900,65900,65900,65900,3
|
|
20231206,110300,75135100,65900,65900,65900,65900,0
|
|
20231206,110200,75135100,65900,65900,65900,65900,1
|
|
20231206,110100,75069200,65900,65900,65900,65900,1
|
|
20231206,110000,75003300,65900,65900,65900,65900,0
|
|
20231206,105900,75003300,65900,65900,65900,65900,1
|
|
20231206,105800,74937400,65900,65900,65900,65900,2
|
|
20231206,105700,74805600,65900,65900,65900,65900,0
|
|
20231206,105600,74805600,65900,65900,65900,65900,3
|
|
20231206,105500,74607900,65900,65900,65900,65900,1
|
|
20231206,105400,74542000,65900,65900,65900,65900,0
|
|
20231206,105300,74542000,65900,65900,65900,65900,2
|
|
20231206,105200,74410200,66000,66000,66000,66000,2
|
|
20231206,105100,74278200,65900,65900,65900,65900,4
|
|
20231206,105000,74014600,65900,65900,65900,65900,1
|
|
20231206,104900,73948700,65900,65900,65900,65900,0
|
|
20231206,104800,73948700,65900,65900,65900,65900,2
|
|
20231206,104700,73816900,65900,65900,65900,65900,0
|
|
20231206,104600,73816900,65900,65900,65900,65900,1
|
|
20231206,104500,73751000,65900,65900,65900,65900,1
|
|
20231206,104400,73685100,65900,65900,65900,65900,1
|
|
20231206,104300,73619200,65900,65900,65900,65900,2
|
|
20231206,104200,73487400,65900,65900,65900,65900,0
|
|
20231206,104100,73487400,65900,65900,65900,65900,1
|
|
20231206,104000,73421500,65900,65900,65900,65900,1
|
|
20231206,103900,73355600,65800,65900,65900,65800,290
|
|
20231206,103800,54271500,65900,65900,65900,65900,2
|
|
20231206,103700,54139700,65900,65900,65900,65900,1
|
|
20231206,103600,54073800,65900,65900,65900,65900,2
|
|
20231206,103500,53942000,66100,66100,66100,66100,1
|
|
20231206,103400,53875900,65900,65900,65900,65900,0
|
|
20231206,103300,53875900,65900,65900,65900,65900,1
|
|
20231206,103200,53810000,65900,65900,65900,65900,0
|
|
20231206,103100,53810000,65900,65900,65900,65900,3
|
|
20231206,103000,53612300,65900,65900,65900,65900,0
|
|
20231206,102900,53612300,65900,65900,65900,65900,2
|
|
20231206,102800,53480500,65900,65900,65900,65900,1
|
|
20231206,102700,53414600,65900,65900,65900,65900,1
|
|
20231206,102600,53348700,65900,65900,65900,65900,2
|
|
20231206,102500,53216900,65900,65900,65900,65900,1
|
|
20231206,102400,53151000,65900,65900,65900,65900,0
|
|
20231206,102300,53151000,65900,65900,65900,65900,1
|
|
20231206,102200,53085100,65900,65900,65900,65900,0
|
|
20231206,102100,53085100,65900,65900,65900,65900,2
|
|
20231206,102000,52953300,66000,66000,66000,66000,1
|
|
20231206,101900,52887300,65900,65900,65900,65900,0
|
|
20231206,101800,52887300,65900,65900,65900,65900,3
|
|
20231206,101700,52689600,66000,66000,66000,66000,0
|
|
20231206,101600,52689600,66000,66000,66000,66000,0
|
|
20231206,101500,52689600,66000,66000,66000,66000,1
|
|
20231206,101400,52623600,65900,65900,65900,65900,0
|
|
20231206,101300,52623600,65900,65900,65900,65900,0
|
|
20231206,101200,52623600,65900,65900,65900,65900,1
|
|
20231206,101100,52557700,66200,66200,66200,66200,1
|
|
20231206,101000,52491500,65900,65900,65900,65900,1
|
|
20231206,100900,52425600,65900,65900,65900,65900,1
|
|
20231206,100800,52359700,66200,66200,66200,66200,0
|
|
20231206,100700,52359700,66200,66200,66200,66200,1
|
|
20231206,100600,52293500,65900,65900,65900,65900,1
|
|
20231206,100500,52227600,66200,66200,66200,66200,0
|
|
20231206,100400,52227600,66200,66200,66200,66200,0
|
|
20231206,100300,52227600,66200,66200,66200,66200,0
|
|
20231206,100200,52227600,66200,66200,66200,66200,0
|
|
20231206,100100,52227600,66200,66200,66200,66200,1
|
|
20231206,100000,52161400,65800,65800,65800,65800,3
|
|
20231206,095900,51964000,66200,66200,66200,66200,0
|
|
20231206,095800,51964000,66200,65900,66200,65900,12
|
|
20231206,095700,51172900,65900,65900,65900,65900,10
|
|
20231206,095600,50513900,65900,65900,65900,65900,10
|
|
20231206,095500,49854900,65900,65900,65900,65900,1
|
|
20231206,095400,49789000,65800,65800,65800,65800,0
|
|
20231206,095300,49789000,65800,65900,65900,65800,120
|
|
20231206,095200,41886800,65900,65900,65900,65900,0
|
|
20231206,095100,41886800,65900,65900,65900,65900,0
|
|
20231206,095000,41886800,65900,65900,65900,65900,2
|
|
20231206,094900,41755000,65900,65900,65900,65900,0
|
|
20231206,094800,41755000,65900,65900,65900,65900,0
|
|
20231206,094700,41755000,65900,65900,65900,65900,0
|
|
20231206,094600,41755000,65900,65900,65900,65900,206
|
|
20231206,094500,28179600,66200,66200,66200,66200,0
|
|
20231206,094400,28179600,66200,66200,66200,66200,1
|
|
20231206,094300,28113400,65800,66000,66000,65800,20
|
|
20231206,094200,26796700,66200,66200,66200,66200,0
|
|
20231206,094100,26796700,66200,66200,66200,66200,1
|
|
20231206,094000,26730500,66100,66100,66100,66100,0
|
|
20231206,093900,26730500,66100,66100,66100,66100,0
|
|
20231206,093800,26730500,66100,66100,66100,66100,0
|
|
20231206,093700,26730500,66100,66100,66100,66100,0
|
|
20231206,093600,26730500,66100,66100,66100,66100,0
|
|
20231206,093500,26730500,66100,66100,66100,66100,2
|
|
20231206,093400,26598300,66000,66000,66000,66000,30
|
|
20231206,093300,24618300,66000,66000,66000,66000,0
|
|
20231206,093200,24618300,66000,66000,66000,66000,0
|
|
20231206,093100,24618300,66000,66000,66000,66000,0
|
|
20231206,093000,24618300,66000,66000,66000,66000,13
|
|
20231206,092900,23760300,66200,66200,66200,66200,0
|
|
20231206,092800,23760300,66200,66200,66200,66200,1
|
|
20231206,092700,23694100,66300,66300,66300,66300,0
|
|
20231206,092600,23694100,66300,66300,66300,66300,0
|
|
20231206,092500,23694100,66300,66300,66300,66300,0
|
|
20231206,092400,23694100,66300,65600,66300,65600,71
|
|
20231206,092300,19030000,66300,65800,66300,65600,157
|
|
20231206,092200,8719200,66000,66000,66000,65900,22
|
|
20231206,092100,7268800,66300,66200,66300,66200,5
|
|
20231206,092000,6937400,66000,66100,66300,66000,31
|
|
20231206,091900,4887900,66300,66300,66300,66300,0
|
|
20231206,091800,4887900,66300,66300,66300,66300,0
|
|
20231206,091700,4887900,66300,66300,66300,66300,0
|
|
20231206,091600,4887900,66300,66300,66300,66300,0
|
|
20231206,091500,4887900,66300,66300,66300,66300,0
|
|
20231206,091400,4887900,66300,66300,66300,66300,5
|
|
20231206,091300,4556400,66300,66300,66300,66300,1
|
|
20231206,091200,4490100,66300,66300,66300,66300,1
|
|
20231206,091100,4423800,66300,66300,66300,66300,0
|
|
20231206,091000,4423800,66300,66300,66300,66300,1
|
|
20231206,090900,4357500,65800,65800,65800,65800,5
|
|
20231206,090800,4028500,66400,66400,66400,66400,0
|
|
20231206,090700,4028500,66400,66400,66400,66400,0
|
|
20231206,090600,4028500,66400,66400,66400,66400,16
|
|
20231206,090500,2966100,66000,66000,66000,66000,1
|
|
20231206,090400,2900100,66000,66000,66000,66000,5
|
|
20231206,090300,2570100,65900,65900,65900,65900,7
|
|
20231206,090200,2108800,65900,65900,65900,65900,2
|
|
20231206,090100,1977000,65900,65900,65900,65900,23
|
|
20231206,090000,461300,65900,65900,65900,65900,7
|