670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,200700,1782998000,64700,64700,64700,64700,386
|
|
20231208,200600,1782998000,64700,64700,64700,64700,0
|
|
20231208,200500,1782998000,64700,64700,64700,64700,0
|
|
20231208,200400,1782998000,64700,64700,64700,64700,0
|
|
20231208,200300,1782998000,64700,64700,64700,64700,0
|
|
20231208,200200,1782998000,64700,64700,64700,64700,0
|
|
20231208,200100,1782998000,64700,64700,64700,64700,0
|
|
20231208,200000,1782998000,64700,64700,64700,64700,0
|
|
20231208,195900,1782998000,64700,64700,64700,64700,0
|
|
20231208,195800,1782998000,64700,64700,64700,64700,0
|
|
20231208,195700,1782998000,64700,64700,64700,64700,0
|
|
20231208,195600,1782998000,64700,64700,64700,64700,0
|
|
20231208,195500,1782998000,64700,64700,64700,64700,0
|
|
20231208,195400,1782998000,64700,64700,64700,64700,0
|
|
20231208,195300,1782998000,64700,64700,64700,64700,0
|
|
20231208,195200,1782998000,64700,64700,64700,64700,0
|
|
20231208,195100,1782998000,64700,64700,64700,64700,0
|
|
20231208,195000,1782998000,64700,64700,64700,64700,0
|
|
20231208,194900,1782998000,64700,64700,64700,64700,0
|
|
20231208,194800,1782998000,64700,64700,64700,64700,0
|
|
20231208,194700,1782998000,64700,64700,64700,64700,0
|
|
20231208,194600,1782998000,64700,64700,64700,64700,0
|
|
20231208,194500,1782998000,64700,64700,64700,64700,0
|
|
20231208,194400,1782998000,64700,64700,64700,64700,0
|
|
20231208,194300,1782998000,64700,64700,64700,64700,0
|
|
20231208,194200,1782998000,64700,64700,64700,64700,0
|
|
20231208,194100,1782998000,64700,64700,64700,64700,0
|
|
20231208,194000,1782998000,64700,64700,64700,64700,0
|
|
20231208,193900,1782998000,64700,64700,64700,64700,0
|
|
20231208,193800,1782998000,64700,64700,64700,64700,0
|
|
20231208,193700,1782998000,64700,64700,64700,64700,386
|
|
20231208,193600,1782998000,64700,64700,64700,64700,0
|
|
20231208,193500,1782998000,64700,64700,64700,64700,0
|
|
20231208,193400,1782998000,64700,64700,64700,64700,0
|
|
20231208,193300,1782998000,64700,64700,64700,64700,0
|
|
20231208,193200,1782998000,64700,64700,64700,64700,0
|
|
20231208,193100,1782998000,64700,64700,64700,64700,0
|
|
20231208,193000,1782998000,64700,64700,64700,64700,0
|
|
20231208,192900,1782998000,64700,64700,64700,64700,0
|
|
20231208,192800,1782998000,64700,64700,64700,64700,0
|
|
20231208,192700,1782998000,64700,64700,64700,64700,0
|
|
20231208,192600,1782998000,64700,64700,64700,64700,0
|
|
20231208,192500,1782998000,64700,64700,64700,64700,0
|
|
20231208,192400,1782998000,64700,64700,64700,64700,0
|
|
20231208,192300,1782998000,64700,64700,64700,64700,0
|
|
20231208,192200,1782998000,64700,64700,64700,64700,0
|
|
20231208,192100,1782998000,64700,64700,64700,64700,0
|
|
20231208,192000,1782998000,64700,64700,64700,64700,0
|
|
20231208,191900,1782998000,64700,64700,64700,64700,0
|
|
20231208,191800,1782998000,64700,64700,64700,64700,0
|
|
20231208,191700,1782998000,64700,64700,64700,64700,0
|
|
20231208,191600,1782998000,64700,64700,64700,64700,0
|
|
20231208,191500,1782998000,64700,64700,64700,64700,0
|
|
20231208,191400,1782998000,64700,64700,64700,64700,0
|
|
20231208,191300,1782998000,64700,64700,64700,64700,0
|
|
20231208,191200,1782998000,64700,64700,64700,64700,0
|
|
20231208,191100,1782998000,64700,64700,64700,64700,0
|
|
20231208,191000,1782998000,64700,64700,64700,64700,0
|
|
20231208,190900,1782998000,64700,64700,64700,64700,0
|
|
20231208,190800,1782998000,64700,64700,64700,64700,0
|
|
20231208,190700,1782998000,64700,64700,64700,64700,386
|
|
20231208,190600,1782998000,64700,64700,64700,64700,0
|
|
20231208,190500,1782998000,64700,64700,64700,64700,0
|
|
20231208,190400,1782998000,64700,64700,64700,64700,0
|
|
20231208,190300,1782998000,64700,64700,64700,64700,0
|
|
20231208,190200,1782998000,64700,64700,64700,64700,0
|
|
20231208,190100,1782998000,64700,64700,64700,64700,0
|
|
20231208,190000,1782998000,64700,64700,64700,64700,0
|
|
20231208,185900,1782998000,64700,64700,64700,64700,0
|
|
20231208,185800,1782998000,64700,64700,64700,64700,0
|
|
20231208,185700,1782998000,64700,64700,64700,64700,0
|
|
20231208,185600,1782998000,64700,64700,64700,64700,0
|
|
20231208,185500,1782998000,64700,64700,64700,64700,0
|
|
20231208,185400,1782998000,64700,64700,64700,64700,0
|
|
20231208,185300,1782998000,64700,64700,64700,64700,0
|
|
20231208,185200,1782998000,64700,64700,64700,64700,0
|
|
20231208,185100,1782998000,64700,64700,64700,64700,0
|
|
20231208,185000,1782998000,64700,64700,64700,64700,0
|
|
20231208,184900,1782998000,64700,64700,64700,64700,0
|
|
20231208,184800,1782998000,64700,64700,64700,64700,0
|
|
20231208,184700,1782998000,64700,64700,64700,64700,0
|
|
20231208,184600,1782998000,64700,64700,64700,64700,0
|
|
20231208,184500,1782998000,64700,64700,64700,64700,0
|
|
20231208,184400,1782998000,64700,64700,64700,64700,0
|
|
20231208,184300,1782998000,64700,64700,64700,64700,0
|
|
20231208,184200,1782998000,64700,64700,64700,64700,0
|
|
20231208,184100,1782998000,64700,64700,64700,64700,0
|
|
20231208,184000,1782998000,64700,64700,64700,64700,0
|
|
20231208,183900,1782998000,64700,64700,64700,64700,0
|
|
20231208,183800,1782998000,64700,64700,64700,64700,0
|
|
20231208,183700,1782998000,64700,64700,64700,64700,386
|
|
20231208,183600,1782998000,64700,64700,64700,64700,0
|
|
20231208,183500,1782998000,64700,64700,64700,64700,0
|
|
20231208,183400,1782998000,64700,64700,64700,64700,0
|
|
20231208,183300,1782998000,64700,64700,64700,64700,0
|
|
20231208,183200,1782998000,64700,64700,64700,64700,0
|
|
20231208,183100,1782998000,64700,64700,64700,64700,0
|
|
20231208,183000,1782998000,64700,64700,64700,64700,0
|
|
20231208,182900,1782998000,64700,64700,64700,64700,0
|
|
20231208,182800,1782998000,64700,64700,64700,64700,0
|
|
20231208,182700,1782998000,64700,64700,64700,64700,0
|
|
20231208,182600,1782998000,64700,64700,64700,64700,0
|
|
20231208,182500,1782998000,64700,64700,64700,64700,0
|
|
20231208,182400,1782998000,64700,64700,64700,64700,0
|
|
20231208,182300,1782998000,64700,64700,64700,64700,0
|
|
20231208,182200,1782998000,64700,64700,64700,64700,0
|
|
20231208,182100,1782998000,64700,64700,64700,64700,0
|
|
20231208,182000,1782998000,64700,64700,64700,64700,0
|
|
20231208,181900,1782998000,64700,64700,64700,64700,0
|
|
20231208,181800,1782998000,64700,64700,64700,64700,0
|
|
20231208,181700,1782998000,64700,64700,64700,64700,0
|
|
20231208,181600,1782998000,64700,64700,64700,64700,0
|
|
20231208,181500,1782998000,64700,64700,64700,64700,0
|
|
20231208,181400,1782998000,64700,64700,64700,64700,0
|
|
20231208,181300,1782998000,64700,64700,64700,64700,0
|
|
20231208,181200,1782998000,64700,64700,64700,64700,0
|
|
20231208,181100,1782998000,64700,64700,64700,64700,0
|
|
20231208,181000,1782998000,64700,64700,64700,64700,0
|
|
20231208,180900,1782998000,64700,64700,64700,64700,0
|
|
20231208,180800,1782998000,64700,64700,64700,64700,0
|
|
20231208,180700,1782998000,64700,64700,64700,64700,386
|
|
20231208,180600,1782998000,64700,64700,64700,64700,0
|
|
20231208,180500,1782998000,64700,64700,64700,64700,0
|
|
20231208,180400,1782998000,64700,64700,64700,64700,0
|
|
20231208,180300,1782998000,64700,64700,64700,64700,0
|
|
20231208,180200,1782998000,64700,64700,64700,64700,0
|
|
20231208,180100,1782998000,64700,64700,64700,64700,0
|
|
20231208,180000,1782998000,64700,64700,64700,64700,0
|
|
20231208,175900,1782998000,64700,64700,64700,64700,0
|
|
20231208,175800,1782998000,64700,64700,64700,64700,0
|
|
20231208,175700,1782998000,64700,64700,64700,64700,0
|
|
20231208,175600,1782998000,64700,64700,64700,64700,0
|
|
20231208,175500,1782998000,64700,64700,64700,64700,0
|
|
20231208,175400,1782998000,64700,64700,64700,64700,0
|
|
20231208,175300,1782998000,64700,64700,64700,64700,0
|
|
20231208,175200,1782998000,64700,64700,64700,64700,0
|
|
20231208,175100,1782998000,64700,64700,64700,64700,0
|
|
20231208,175000,1782998000,64700,64700,64700,64700,0
|
|
20231208,174900,1782998000,64700,64700,64700,64700,0
|
|
20231208,174800,1782998000,64700,64700,64700,64700,0
|
|
20231208,174700,1782998000,64700,64700,64700,64700,0
|
|
20231208,174600,1782998000,64700,64700,64700,64700,0
|
|
20231208,174500,1782998000,64700,64700,64700,64700,0
|
|
20231208,174400,1782998000,64700,64700,64700,64700,0
|
|
20231208,174300,1782998000,64700,64700,64700,64700,0
|
|
20231208,174200,1782998000,64700,64700,64700,64700,0
|
|
20231208,174100,1782998000,64700,64700,64700,64700,0
|
|
20231208,174000,1782998000,64700,64700,64700,64700,0
|
|
20231208,173900,1782998000,64700,64700,64700,64700,0
|
|
20231208,173800,1782998000,64700,64700,64700,64700,0
|
|
20231208,173700,1782998000,64700,64700,64700,64700,386
|
|
20231208,173600,1782998000,64700,64700,64700,64700,0
|
|
20231208,173500,1782998000,64700,64700,64700,64700,0
|
|
20231208,173400,1782998000,64700,64700,64700,64700,0
|
|
20231208,173300,1782998000,64700,64700,64700,64700,0
|
|
20231208,173200,1782998000,64700,64700,64700,64700,0
|
|
20231208,173100,1782998000,64700,64700,64700,64700,0
|
|
20231208,173000,1782998000,64700,64700,64700,64700,0
|
|
20231208,172900,1782998000,64700,64700,64700,64700,0
|
|
20231208,172800,1782998000,64700,64700,64700,64700,0
|
|
20231208,172700,1782998000,64700,64700,64700,64700,0
|
|
20231208,172600,1782998000,64700,64700,64700,64700,0
|
|
20231208,172500,1782998000,64700,64700,64700,64700,0
|
|
20231208,172400,1782998000,64700,64700,64700,64700,0
|
|
20231208,172300,1782998000,64700,64700,64700,64700,0
|
|
20231208,172200,1782998000,64700,64700,64700,64700,0
|
|
20231208,172100,1782998000,64700,64700,64700,64700,0
|
|
20231208,172000,1782998000,64700,64700,64700,64700,0
|
|
20231208,171900,1782998000,64700,64700,64700,64700,0
|
|
20231208,171800,1782998000,64700,64700,64700,64700,0
|
|
20231208,171700,1782998000,64700,64700,64700,64700,0
|
|
20231208,171600,1782998000,64700,64700,64700,64700,0
|
|
20231208,171500,1782998000,64700,64700,64700,64700,0
|
|
20231208,171400,1782998000,64700,64700,64700,64700,0
|
|
20231208,171300,1782998000,64700,64700,64700,64700,0
|
|
20231208,171200,1782998000,64700,64700,64700,64700,0
|
|
20231208,171100,1782998000,64700,64700,64700,64700,0
|
|
20231208,171000,1782998000,64700,64700,64700,64700,0
|
|
20231208,170900,1782998000,64700,64700,64700,64700,0
|
|
20231208,170800,1782998000,64700,64700,64700,64700,0
|
|
20231208,170700,1782998000,64700,64700,64700,64700,386
|
|
20231208,170600,1782998000,64700,64700,64700,64700,0
|
|
20231208,170500,1782998000,64700,64700,64700,64700,0
|
|
20231208,170400,1782998000,64700,64700,64700,64700,0
|
|
20231208,170300,1782998000,64700,64700,64700,64700,0
|
|
20231208,170200,1782998000,64700,64700,64700,64700,0
|
|
20231208,170100,1782998000,64700,64700,64700,64700,0
|
|
20231208,170000,1782998000,64700,64700,64700,64700,0
|
|
20231208,165900,1782998000,64700,64700,64700,64700,0
|
|
20231208,165800,1782998000,64700,64700,64700,64700,0
|
|
20231208,165700,1782998000,64700,64700,64700,64700,0
|
|
20231208,165600,1782998000,64700,64700,64700,64700,0
|
|
20231208,165500,1782998000,64700,64700,64700,64700,0
|
|
20231208,165400,1782998000,64700,64700,64700,64700,0
|
|
20231208,165300,1782998000,64700,64700,64700,64700,0
|
|
20231208,165200,1782998000,64700,64700,64700,64700,0
|
|
20231208,165100,1782998000,64700,64700,64700,64700,0
|
|
20231208,165000,1782998000,64700,64700,64700,64700,0
|
|
20231208,164900,1782998000,64700,64700,64700,64700,0
|
|
20231208,164800,1782998000,64700,64700,64700,64700,0
|
|
20231208,164700,1782998000,64700,64700,64700,64700,0
|
|
20231208,164600,1782998000,64700,64700,64700,64700,0
|
|
20231208,164500,1782998000,64700,64700,64700,64700,0
|
|
20231208,164400,1782998000,64700,64700,64700,64700,0
|
|
20231208,164300,1782998000,64700,64700,64700,64700,0
|
|
20231208,164200,1782998000,64700,64700,64700,64700,0
|
|
20231208,164100,1782998000,64700,64700,64700,64700,0
|
|
20231208,164000,1782998000,64700,64700,64700,64700,0
|
|
20231208,163900,1782998000,64700,64700,64700,64700,0
|
|
20231208,163800,1782998000,64700,64700,64700,64700,0
|
|
20231208,163700,1782998000,64700,64700,64700,64700,386
|
|
20231208,163600,1782998000,64700,64700,64700,64700,0
|
|
20231208,163500,1782998000,64700,64700,64700,64700,0
|
|
20231208,163400,1782998000,64700,64700,64700,64700,0
|
|
20231208,163300,1782998000,64700,64700,64700,64700,0
|
|
20231208,163200,1782998000,64700,64700,64700,64700,0
|
|
20231208,163100,1782998000,64700,64700,64700,64700,0
|
|
20231208,163000,1782998000,64700,64700,64700,64700,0
|
|
20231208,162900,1782998000,64700,64700,64700,64700,0
|
|
20231208,162800,1782998000,64700,64700,64700,64700,0
|
|
20231208,162700,1782998000,64700,64700,64700,64700,0
|
|
20231208,162600,1782998000,64700,64700,64700,64700,0
|
|
20231208,162500,1782998000,64700,64700,64700,64700,0
|
|
20231208,162400,1782998000,64700,64700,64700,64700,0
|
|
20231208,162300,1782998000,64700,64700,64700,64700,0
|
|
20231208,162200,1782998000,64700,64700,64700,64700,0
|
|
20231208,162100,1782998000,64700,64700,64700,64700,0
|
|
20231208,162000,1782998000,64700,64700,64700,64700,0
|
|
20231208,161900,1782998000,64700,64700,64700,64700,0
|
|
20231208,161800,1782998000,64700,64700,64700,64700,0
|
|
20231208,161700,1782998000,64700,64700,64700,64700,0
|
|
20231208,161600,1782998000,64700,64700,64700,64700,0
|
|
20231208,161500,1782998000,64700,64700,64700,64700,0
|
|
20231208,161400,1782998000,64700,64700,64700,64700,0
|
|
20231208,161300,1782998000,64700,64700,64700,64700,0
|
|
20231208,161200,1782998000,64700,64700,64700,64700,0
|
|
20231208,161100,1782998000,64700,64700,64700,64700,0
|
|
20231208,161000,1782998000,64700,64700,64700,64700,0
|
|
20231208,160900,1782998000,64700,64700,64700,64700,0
|
|
20231208,160800,1782998000,64700,64700,64700,64700,0
|
|
20231208,160700,1782998000,64700,64700,64700,64700,386
|
|
20231208,160600,1782998000,64700,64700,64700,64700,0
|
|
20231208,160500,1782998000,64700,64700,64700,64700,0
|
|
20231208,160400,1782998000,64700,64700,64700,64700,0
|
|
20231208,160300,1782998000,64700,64700,64700,64700,0
|
|
20231208,160200,1782998000,64700,64700,64700,64700,0
|
|
20231208,160100,1782998000,64700,64700,64700,64700,0
|
|
20231208,160000,1782998000,64700,64700,64700,64700,0
|
|
20231208,155900,1782998000,64700,64700,64700,64700,0
|
|
20231208,155800,1782998000,64700,64700,64700,64700,0
|
|
20231208,155700,1782998000,64700,64700,64700,64700,0
|
|
20231208,155600,1782998000,64700,64700,64700,64700,0
|
|
20231208,155500,1782998000,64700,64700,64700,64700,0
|
|
20231208,155400,1782998000,64700,64700,64700,64700,0
|
|
20231208,155300,1782998000,64700,64700,64700,64700,0
|
|
20231208,155200,1782998000,64700,64700,64700,64700,0
|
|
20231208,155100,1782998000,64700,64700,64700,64700,0
|
|
20231208,155000,1782998000,64700,64700,64700,64700,0
|
|
20231208,154900,1782998000,64700,64700,64700,64700,0
|
|
20231208,154800,1782998000,64700,64700,64700,64700,0
|
|
20231208,154700,1782998000,64700,64700,64700,64700,0
|
|
20231208,154600,1782998000,64700,64700,64700,64700,0
|
|
20231208,154500,1782998000,64700,64700,64700,64700,0
|
|
20231208,154400,1782998000,64700,64700,64700,64700,0
|
|
20231208,154300,1782998000,64700,64700,64700,64700,0
|
|
20231208,154200,1782998000,64700,64700,64700,64700,0
|
|
20231208,154100,1782998000,64700,64700,64700,64700,0
|
|
20231208,154000,1782998000,64700,64700,64700,64700,0
|
|
20231208,153900,1782998000,64700,64700,64700,64700,0
|
|
20231208,153800,1782998000,64700,64700,64700,64700,0
|
|
20231208,153700,1782998000,64700,64700,64700,64700,386
|
|
20231208,153600,1782998000,64700,64700,64700,64700,0
|
|
20231208,153500,1782998000,64700,64700,64700,64700,0
|
|
20231208,153400,1782998000,64700,64700,64700,64700,0
|
|
20231208,153300,1782998000,64700,64700,64700,64700,0
|
|
20231208,153200,1782998000,64700,64700,64700,64700,0
|
|
20231208,153100,1782998000,64700,64700,64700,64700,0
|
|
20231208,153000,1782998000,64700,64700,64700,64700,386
|
|
20231208,152900,1758023800,64600,64600,64600,64600,0
|
|
20231208,152800,1758023800,64600,64600,64600,64600,0
|
|
20231208,152700,1758023800,64600,64600,64600,64600,0
|
|
20231208,152600,1758023800,64600,64600,64600,64600,0
|
|
20231208,152500,1758023800,64600,64600,64600,64600,0
|
|
20231208,152400,1758023800,64600,64600,64600,64600,0
|
|
20231208,152300,1758023800,64600,64600,64600,64600,0
|
|
20231208,152200,1758023800,64600,64600,64600,64600,0
|
|
20231208,152100,1758023800,64600,64600,64600,64600,0
|
|
20231208,152000,1758023800,64600,64600,64600,64600,0
|
|
20231208,151900,1758023800,64600,64800,64800,64600,111
|
|
20231208,151800,1750842100,64800,64800,64800,64800,26
|
|
20231208,151700,1749157300,64700,64800,64800,64700,93
|
|
20231208,151600,1743132200,64700,64800,64900,64700,140
|
|
20231208,151500,1734061800,64800,64800,64800,64800,5
|
|
20231208,151400,1733737800,64900,64900,64900,64900,27
|
|
20231208,151300,1731985500,64700,64700,64700,64700,1
|
|
20231208,151200,1731920800,64900,64700,64900,64700,60
|
|
20231208,151100,1728034800,64700,64900,64900,64700,156
|
|
20231208,151000,1717910800,64800,64800,64800,64700,112
|
|
20231208,150900,1710653300,64700,64700,64700,64700,46
|
|
20231208,150800,1707677100,64700,64700,64700,64700,60
|
|
20231208,150700,1703795100,64700,64600,64700,64600,137
|
|
20231208,150600,1694931800,64600,64600,64600,64600,12
|
|
20231208,150500,1694156600,64700,64700,64700,64700,54
|
|
20231208,150400,1690662800,64800,64800,64800,64700,88
|
|
20231208,150300,1684960500,64800,64800,64800,64800,1
|
|
20231208,150200,1684895700,64800,64800,64800,64800,174
|
|
20231208,150100,1673620500,64800,64800,64800,64800,87
|
|
20231208,150000,1667982900,64800,64800,64800,64800,0
|
|
20231208,145900,1667982900,64800,64800,64800,64800,15
|
|
20231208,145800,1667010900,64700,64700,64700,64700,122
|
|
20231208,145700,1659117500,64700,64700,64700,64700,4
|
|
20231208,145600,1658858700,64600,64600,64600,64600,83
|
|
20231208,145500,1653496900,64700,64700,64700,64700,1
|
|
20231208,145400,1653432200,64700,64700,64700,64700,43
|
|
20231208,145300,1650650100,64700,64800,64800,64700,51
|
|
20231208,145200,1647350300,64800,64800,64800,64800,15
|
|
20231208,145100,1646378300,64700,64700,64700,64700,33
|
|
20231208,145000,1644243200,64700,64800,64800,64700,38
|
|
20231208,144900,1641783300,64800,64700,64800,64700,27
|
|
20231208,144800,1640035600,64700,64600,64700,64500,284
|
|
20231208,144700,1621675400,64600,64300,64600,64300,374
|
|
20231208,144600,1597561000,64300,64300,64300,64000,18
|
|
20231208,144500,1596406600,64400,64300,64400,64300,10
|
|
20231208,144400,1595763100,64300,64300,64300,64300,0
|
|
20231208,144300,1595763100,64300,64300,64300,64300,4
|
|
20231208,144200,1595505900,64400,64400,64400,64400,0
|
|
20231208,144100,1595505900,64400,64400,64400,64400,3
|
|
20231208,144000,1595312700,64400,64400,64400,64400,6
|
|
20231208,143900,1594926300,64400,64400,64400,64400,0
|
|
20231208,143800,1594926300,64400,64400,64400,64400,51
|
|
20231208,143700,1591641900,64400,64400,64400,64400,38
|
|
20231208,143600,1589194700,64400,64500,64500,64400,242
|
|
20231208,143500,1573609700,64500,64400,64500,64400,51
|
|
20231208,143400,1570321000,64500,64400,64500,64300,452
|
|
20231208,143300,1541211800,64400,64400,64400,64400,38
|
|
20231208,143200,1538764600,64300,64100,64300,64100,851
|
|
20231208,143100,1484179000,64000,64000,64000,64000,70
|
|
20231208,143000,1479699000,64000,63900,64000,63900,153
|
|
20231208,142900,1469907200,63900,63900,63900,63900,0
|
|
20231208,142800,1469907200,63900,63900,63900,63900,1
|
|
20231208,142700,1469843300,63800,63800,63800,63800,0
|
|
20231208,142600,1469843300,63800,63800,63800,63800,1
|
|
20231208,142500,1469779500,63900,63900,64000,63800,67
|
|
20231208,142400,1465495500,64000,64000,64000,64000,0
|
|
20231208,142300,1465495500,64000,64000,64000,64000,0
|
|
20231208,142200,1465495500,64000,64000,64000,64000,1
|
|
20231208,142100,1465431500,63900,63900,63900,63900,10
|
|
20231208,142000,1464792500,63800,63800,63800,63800,28
|
|
20231208,141900,1463006100,64000,64000,64000,64000,0
|
|
20231208,141800,1463006100,64000,63800,64000,63800,105
|
|
20231208,141700,1456306100,64000,64000,64000,64000,1
|
|
20231208,141600,1456242100,63700,63800,63800,63700,11
|
|
20231208,141500,1455540400,63800,63800,63800,63800,0
|
|
20231208,141400,1455540400,63800,63800,63800,63800,0
|
|
20231208,141300,1455540400,63800,63800,63800,63800,0
|
|
20231208,141200,1455540400,63800,63800,63800,63800,100
|
|
20231208,141100,1449160400,64000,64000,64000,64000,0
|
|
20231208,141000,1449160400,64000,64000,64000,64000,26
|
|
20231208,140900,1447496400,64000,64000,64000,64000,11
|
|
20231208,140800,1446792400,64000,63800,64000,63800,208
|
|
20231208,140700,1433492900,63800,63800,63800,63800,3
|
|
20231208,140600,1433301500,63800,63800,63800,63800,2
|
|
20231208,140500,1433173900,63700,63700,63700,63700,0
|
|
20231208,140400,1433173900,63700,63700,63700,63700,0
|
|
20231208,140300,1433173900,63700,63700,63700,63700,0
|
|
20231208,140200,1433173900,63700,63700,63700,63700,0
|
|
20231208,140100,1433173900,63700,63700,63700,63700,0
|
|
20231208,140000,1433173900,63700,63700,63700,63700,0
|
|
20231208,135900,1433173900,63700,63700,63700,63700,35
|
|
20231208,135800,1430944400,63600,63600,63600,63600,0
|
|
20231208,135700,1430944400,63600,63600,63600,63600,0
|
|
20231208,135600,1430944400,63600,63600,63600,63600,0
|
|
20231208,135500,1430944400,63600,63600,63600,63600,0
|
|
20231208,135400,1430944400,63600,63600,63600,63600,0
|
|
20231208,135300,1430944400,63600,63600,63600,63600,0
|
|
20231208,135200,1430944400,63600,63600,63600,63600,0
|
|
20231208,135100,1430944400,63600,63700,63700,63600,50
|
|
20231208,135000,1427762000,63600,63600,63600,63600,0
|
|
20231208,134900,1427762000,63600,63600,63600,63600,0
|
|
20231208,134800,1427762000,63600,63600,63600,63600,0
|
|
20231208,134700,1427762000,63600,63600,63600,63600,0
|
|
20231208,134600,1427762000,63600,63600,63600,63600,8
|
|
20231208,134500,1427253200,63700,63700,63700,63700,65
|
|
20231208,134400,1423112700,63700,63700,63700,63700,0
|
|
20231208,134300,1423112700,63700,63700,63700,63700,0
|
|
20231208,134200,1423112700,63700,63700,63700,63700,10
|
|
20231208,134100,1422475700,63600,63600,63600,63600,0
|
|
20231208,134000,1422475700,63600,63600,63600,63600,0
|
|
20231208,133900,1422475700,63600,63600,63600,63600,2
|
|
20231208,133800,1422348500,63600,63600,63600,63600,20
|
|
20231208,133700,1421076500,63600,64000,64000,63600,33
|
|
20231208,133600,1418974700,64000,64000,64000,64000,15
|
|
20231208,133500,1418014700,64000,64000,64000,64000,0
|
|
20231208,133400,1418014700,64000,63900,64000,63900,73
|
|
20231208,133300,1413346100,63800,63800,63900,63800,9
|
|
20231208,133200,1412771600,63800,63800,63800,63800,0
|
|
20231208,133100,1412771600,63800,63800,63800,63800,7
|
|
20231208,133000,1412325000,63700,63700,63700,63700,1
|
|
20231208,132900,1412261300,63700,63700,63700,63700,0
|
|
20231208,132800,1412261300,63700,63700,63700,63700,3
|
|
20231208,132700,1412070200,63500,63500,63500,63500,0
|
|
20231208,132600,1412070200,63500,63500,63500,63500,0
|
|
20231208,132500,1412070200,63500,63500,63500,63500,0
|
|
20231208,132400,1412070200,63500,63500,63500,63500,0
|
|
20231208,132300,1412070200,63500,63500,63500,63500,0
|
|
20231208,132200,1412070200,63500,63500,63500,63500,0
|
|
20231208,132100,1412070200,63500,63500,63500,63500,0
|
|
20231208,132000,1412070200,63500,63500,63500,63500,0
|
|
20231208,131900,1412070200,63500,63500,63500,63500,0
|
|
20231208,131800,1412070200,63500,63500,63500,63500,1
|
|
20231208,131700,1412006700,63400,63400,63400,63400,0
|
|
20231208,131600,1412006700,63400,63400,63400,63400,0
|
|
20231208,131500,1412006700,63400,63400,63400,63400,10
|
|
20231208,131400,1411372700,63400,63700,63700,63400,57
|
|
20231208,131300,1407758600,63700,63700,63700,63700,1
|
|
20231208,131200,1407694900,63300,63400,63400,63300,27
|
|
20231208,131100,1405983900,63700,63700,63700,63700,0
|
|
20231208,131000,1405983900,63700,63700,63700,63700,0
|
|
20231208,130900,1405983900,63700,63300,63700,63300,56
|
|
20231208,130800,1402436900,63400,63400,63400,63400,1
|
|
20231208,130700,1402373500,63400,63400,63400,63400,50
|
|
20231208,130600,1399203500,63400,63400,63400,63400,56
|
|
20231208,130500,1395653100,63300,63300,63300,63300,0
|
|
20231208,130400,1395653100,63300,63300,63300,63300,0
|
|
20231208,130300,1395653100,63300,63400,63400,63300,137
|
|
20231208,130200,1386969500,63500,63500,63500,63500,0
|
|
20231208,130100,1386969500,63500,63500,63500,63500,2
|
|
20231208,130000,1386842500,63500,63400,63500,63400,29
|
|
20231208,125900,1385003800,63500,63500,63500,63500,0
|
|
20231208,125800,1385003800,63500,63600,63600,63500,29
|
|
20231208,125700,1383162200,63500,63500,63500,63500,0
|
|
20231208,125600,1383162200,63500,63500,63500,63500,0
|
|
20231208,125500,1383162200,63500,63500,63500,63500,0
|
|
20231208,125400,1383162200,63500,63500,63500,63500,3
|
|
20231208,125300,1382971700,63500,63500,63500,63500,15
|
|
20231208,125200,1382019200,63500,63600,63600,63500,167
|
|
20231208,125100,1371406900,63700,63700,63700,63700,0
|
|
20231208,125000,1371406900,63700,63700,63700,63700,12
|
|
20231208,124900,1370642500,63900,63900,63900,63900,6
|
|
20231208,124800,1370259100,63900,63900,63900,63900,0
|
|
20231208,124700,1370259100,63900,63900,63900,63900,1
|
|
20231208,124600,1370195200,63700,63700,63700,63700,8
|
|
20231208,124500,1369685600,63900,63900,63900,63900,0
|
|
20231208,124400,1369685600,63900,63800,63900,63800,6
|
|
20231208,124300,1369302500,63900,63900,63900,63900,126
|
|
20231208,124200,1361251100,63900,63900,63900,63900,0
|
|
20231208,124100,1361251100,63900,63900,63900,63900,0
|
|
20231208,124000,1361251100,63900,63900,63900,63900,0
|
|
20231208,123900,1361251100,63900,63900,63900,63900,0
|
|
20231208,123800,1361251100,63900,63900,63900,63900,0
|
|
20231208,123700,1361251100,63900,63900,63900,63900,10
|
|
20231208,123600,1360612100,63900,63900,63900,63900,0
|
|
20231208,123500,1360612100,63900,63900,63900,63900,0
|
|
20231208,123400,1360612100,63900,63900,63900,63900,100
|
|
20231208,123300,1354222100,63900,63900,63900,63900,5
|
|
20231208,123200,1353902600,63900,63900,63900,63900,0
|
|
20231208,123100,1353902600,63900,63900,63900,63900,0
|
|
20231208,123000,1353902600,63900,63900,63900,63900,1
|
|
20231208,122900,1353838700,63500,63500,63500,63500,0
|
|
20231208,122800,1353838700,63500,63500,63500,63500,0
|
|
20231208,122700,1353838700,63500,63700,63700,63500,16
|
|
20231208,122600,1352820800,63800,63800,63800,63800,1
|
|
20231208,122500,1352757000,63800,63800,63800,63800,4
|
|
20231208,122400,1352501800,63900,64100,64100,63900,13
|
|
20231208,122300,1351669900,64200,64200,64200,64200,9
|
|
20231208,122200,1351092100,63700,63700,63700,63700,0
|
|
20231208,122100,1351092100,63700,63700,63700,63700,0
|
|
20231208,122000,1351092100,63700,63700,63700,63700,0
|
|
20231208,121900,1351092100,63700,63900,64300,63700,13
|
|
20231208,121800,1350260700,63600,63600,63600,63600,0
|
|
20231208,121700,1350260700,63600,63600,63600,63600,2
|
|
20231208,121600,1350133500,63900,63900,63900,63900,0
|
|
20231208,121500,1350133500,63900,63900,63900,63900,0
|
|
20231208,121400,1350133500,63900,63900,63900,63900,0
|
|
20231208,121300,1350133500,63900,63900,63900,63900,2
|
|
20231208,121200,1350005700,63900,63700,63900,63700,17
|
|
20231208,121100,1348921300,63700,63700,63700,63700,1
|
|
20231208,121000,1348857600,63700,63700,63700,63700,32
|
|
20231208,120900,1346819200,63700,63700,63700,63700,1
|
|
20231208,120800,1346755500,63700,63700,63700,63700,3
|
|
20231208,120700,1346564400,63700,63500,63700,63500,34
|
|
20231208,120600,1344401700,63400,63400,63400,63400,8
|
|
20231208,120500,1343894500,63400,63300,63400,63300,82
|
|
20231208,120400,1338695900,63400,63400,63400,63400,14
|
|
20231208,120300,1337808300,63400,63400,63400,63400,56
|
|
20231208,120200,1334257900,63600,63600,63600,63600,0
|
|
20231208,120100,1334257900,63600,63600,63600,63600,0
|
|
20231208,120000,1334257900,63600,63600,63600,63600,0
|
|
20231208,115900,1334257900,63600,63600,63600,63600,0
|
|
20231208,115800,1334257900,63600,63600,63600,63600,3
|
|
20231208,115700,1334067100,63400,63400,63400,63400,0
|
|
20231208,115600,1334067100,63400,63400,63400,63400,0
|
|
20231208,115500,1334067100,63400,63400,63400,63400,0
|
|
20231208,115400,1334067100,63400,63400,63400,63400,0
|
|
20231208,115300,1334067100,63400,63400,63400,63400,0
|
|
20231208,115200,1334067100,63400,63400,63400,63400,0
|
|
20231208,115100,1334067100,63400,63700,63700,63400,5
|
|
20231208,115000,1333749500,63400,63400,63400,63400,0
|
|
20231208,114900,1333749500,63400,63400,63400,63400,1
|
|
20231208,114800,1333686100,63400,63400,63400,63400,149
|
|
20231208,114700,1324239500,63500,63500,63500,63500,2
|
|
20231208,114600,1324112500,63400,63500,63500,63400,47
|
|
20231208,114500,1321128400,63400,63400,63400,63400,5
|
|
20231208,114400,1320811400,63500,63500,63500,63500,57
|
|
20231208,114300,1317191900,63500,63500,63500,63500,6
|
|
20231208,114200,1316810900,63500,63500,63500,63500,8
|
|
20231208,114100,1316302900,63500,63500,63500,63500,0
|
|
20231208,114000,1316302900,63500,63500,63500,63500,0
|
|
20231208,113900,1316302900,63500,63500,63500,63500,20
|
|
20231208,113800,1315032900,63700,63700,63700,63700,0
|
|
20231208,113700,1315032900,63700,63700,63700,63700,0
|
|
20231208,113600,1315032900,63700,63700,63700,63700,0
|
|
20231208,113500,1315032900,63700,63700,63700,63700,0
|
|
20231208,113400,1315032900,63700,63700,63700,63700,0
|
|
20231208,113300,1315032900,63700,63700,63700,63700,0
|
|
20231208,113200,1315032900,63700,63600,63700,63400,19
|
|
20231208,113100,1313824800,63500,63500,63500,63500,0
|
|
20231208,113000,1313824800,63500,63700,63700,63500,21
|
|
20231208,112900,1312491100,63700,63700,63700,63700,0
|
|
20231208,112800,1312491100,63700,63700,63700,63700,3
|
|
20231208,112700,1312300000,63700,63700,63700,63700,0
|
|
20231208,112600,1312300000,63700,63400,63700,63400,62
|
|
20231208,112500,1308368600,63400,63400,63400,63400,0
|
|
20231208,112400,1308368600,63400,63400,63400,63400,60
|
|
20231208,112300,1304564600,63400,63400,63400,63400,60
|
|
20231208,112200,1300760600,63400,63400,63400,63400,1
|
|
20231208,112100,1300697200,63400,63700,63700,63400,26
|
|
20231208,112000,1299047900,63700,63700,63700,63700,0
|
|
20231208,111900,1299047900,63700,63700,63700,63700,0
|
|
20231208,111800,1299047900,63700,63700,63700,63700,2
|
|
20231208,111700,1298920500,63400,63400,63400,63400,0
|
|
20231208,111600,1298920500,63400,63600,63600,63400,77
|
|
20231208,111500,1294035000,63800,63700,63800,63700,9
|
|
20231208,111400,1293461500,63700,63800,63800,63700,12
|
|
20231208,111300,1292696100,63800,63800,63800,63800,1
|
|
20231208,111200,1292632300,63800,63800,63800,63800,0
|
|
20231208,111100,1292632300,63800,63800,63800,63800,0
|
|
20231208,111000,1292632300,63800,63800,63800,63800,0
|
|
20231208,110900,1292632300,63800,63800,63800,63800,1
|
|
20231208,110800,1292568500,63900,63800,63900,63700,58
|
|
20231208,110700,1288867200,63900,63900,63900,63900,1
|
|
20231208,110600,1288803300,64000,64000,64000,64000,6
|
|
20231208,110500,1288419300,64000,63900,64000,63900,14
|
|
20231208,110400,1287523800,63800,63800,63800,63800,5
|
|
20231208,110300,1287204800,63700,63700,63700,63700,51
|
|
20231208,110200,1283956100,63800,63800,63800,63800,0
|
|
20231208,110100,1283956100,63800,63700,63800,63700,9
|
|
20231208,110000,1283382300,63800,63800,63800,63800,1
|
|
20231208,105900,1283318500,63500,63500,63500,63500,3
|
|
20231208,105800,1283128000,63400,63400,63400,63400,0
|
|
20231208,105700,1283128000,63400,63400,63400,63400,0
|
|
20231208,105600,1283128000,63400,63400,63400,63400,2
|
|
20231208,105500,1283001200,63400,63400,63400,63400,43
|
|
20231208,105400,1280275000,63500,63500,63500,63500,32
|
|
20231208,105300,1278243000,63500,63400,63500,63400,2
|
|
20231208,105200,1278116100,63400,63400,63400,63400,0
|
|
20231208,105100,1278116100,63400,63400,63400,63400,0
|
|
20231208,105000,1278116100,63400,63400,63400,63400,38
|
|
20231208,104900,1275706900,63400,63500,63500,63400,164
|
|
20231208,104800,1265308000,63500,63500,63500,63500,105
|
|
20231208,104700,1258640500,63600,63600,63600,63600,25
|
|
20231208,104600,1257050500,63600,63600,63600,63600,11
|
|
20231208,104500,1256350900,63600,63600,63600,63600,8
|
|
20231208,104400,1255842100,63600,63600,63600,63600,23
|
|
20231208,104300,1254379300,63600,63600,64000,63600,23
|
|
20231208,104200,1252916100,63600,63600,63600,63600,45
|
|
20231208,104100,1250054100,63800,63800,63800,63600,218
|
|
20231208,104000,1236153100,63800,63800,63800,63800,44
|
|
20231208,103900,1233345900,63800,63800,63800,63800,7
|
|
20231208,103800,1232899300,63800,63800,63800,63800,18
|
|
20231208,103700,1231750900,63800,63800,63800,63800,30
|
|
20231208,103600,1229836900,64600,63500,64600,63500,159
|
|
20231208,103500,1219633400,63500,63500,63500,63500,44
|
|
20231208,103400,1216839400,63500,63600,63600,63500,211
|
|
20231208,103300,1203430300,63600,63800,63800,63600,171
|
|
20231208,103200,1192533000,63800,63800,63800,63800,116
|
|
20231208,103100,1185132200,63800,63800,63800,63800,13
|
|
20231208,103000,1184302800,63900,63900,63900,63900,7
|
|
20231208,102900,1183855500,63900,63900,63900,63900,10
|
|
20231208,102800,1183216500,63900,63900,64000,63900,26
|
|
20231208,102700,1181553200,63900,64000,64000,63900,116
|
|
20231208,102600,1174139900,64000,64000,64000,64000,12
|
|
20231208,102500,1173371900,64000,64000,64000,64000,8
|
|
20231208,102400,1172859900,64100,64100,64100,64100,4
|
|
20231208,102300,1172603500,64000,64000,64000,64000,0
|
|
20231208,102200,1172603500,64000,64000,64000,64000,7
|
|
20231208,102100,1172155500,64000,64000,64000,64000,61
|
|
20231208,102000,1168251500,64000,64000,64000,64000,10
|
|
20231208,101900,1167611500,64200,64100,64200,64000,132
|
|
20231208,101800,1159162400,64100,64100,64100,64100,0
|
|
20231208,101700,1159162400,64100,64100,64100,64100,9
|
|
20231208,101600,1158585500,64000,64400,64400,64000,81
|
|
20231208,101500,1153399100,64400,64400,64400,64400,13
|
|
20231208,101400,1152561900,64000,64000,64000,64000,5
|
|
20231208,101300,1152241900,64400,64000,64400,64000,14
|
|
20231208,101200,1151345500,64000,64200,64200,64000,300
|
|
20231208,101100,1132111600,64200,64200,64400,64200,25
|
|
20231208,101000,1130506400,64200,64200,64200,64200,0
|
|
20231208,100900,1130506400,64200,64200,64200,64200,6
|
|
20231208,100800,1130121200,64200,64200,64200,64200,7
|
|
20231208,100700,1129671800,64200,64200,64200,64200,66
|
|
20231208,100600,1125434600,64400,64400,64400,64400,12
|
|
20231208,100500,1124661800,64400,64400,64400,64400,1
|
|
20231208,100400,1124597400,64000,64300,64300,64000,399
|
|
20231208,100300,1099029800,64400,64600,64600,64400,103
|
|
20231208,100200,1092389200,64700,64700,64700,64700,1
|
|
20231208,100100,1092324500,64800,64800,64800,64800,3
|
|
20231208,100000,1092130100,64800,64500,64800,64500,4
|
|
20231208,095900,1091871200,64500,64500,64500,64500,5
|
|
20231208,095800,1091548700,64500,64500,64500,64500,22
|
|
20231208,095700,1090129700,64500,64500,64500,64500,54
|
|
20231208,095600,1086646700,64900,64500,64900,64500,116
|
|
20231208,095500,1079158300,64500,64600,64900,64500,261
|
|
20231208,095400,1062319400,64700,64700,64700,64700,100
|
|
20231208,095300,1055849400,64700,64700,64700,64700,68
|
|
20231208,095200,1051449800,64700,64800,64800,64600,62
|
|
20231208,095100,1047437700,64800,64800,64800,64800,11
|
|
20231208,095000,1046724900,64900,64900,64900,64900,0
|
|
20231208,094900,1046724900,64900,64900,64900,64900,3
|
|
20231208,094800,1046530200,65000,65000,65000,64900,25
|
|
20231208,094700,1044906700,65000,64800,65000,64800,16
|
|
20231208,094600,1043867900,64800,64800,64800,64800,0
|
|
20231208,094500,1043867900,64800,64900,64900,64800,118
|
|
20231208,094400,1036211900,64900,64900,65000,64900,51
|
|
20231208,094300,1032901000,64900,65000,65000,64900,10
|
|
20231208,094200,1032251600,65000,65000,65000,65000,1
|
|
20231208,094100,1032186600,65000,65000,65000,65000,4
|
|
20231208,094000,1031926600,65000,65000,65000,65000,7
|
|
20231208,093900,1031471600,65000,65000,65000,64900,169
|
|
20231208,093800,1020492000,65000,65000,65000,64900,88
|
|
20231208,093700,1014772900,65100,65200,65300,65100,37
|
|
20231208,093600,1012360500,65300,65100,65300,65000,549
|
|
20231208,093500,976597800,65000,64900,65000,64900,191
|
|
20231208,093400,964185200,64900,64900,65000,64900,7
|
|
20231208,093300,963730600,64900,64900,64900,64900,2
|
|
20231208,093200,963600800,64900,65000,65000,64900,52
|
|
20231208,093100,960220900,65000,64800,65000,64800,41
|
|
20231208,093000,957556300,65100,65000,65100,64500,409
|
|
20231208,092900,931080200,65000,65400,65400,65000,95
|
|
20231208,092800,924897200,65000,65300,65400,65000,475
|
|
20231208,092700,893942600,65200,65500,65500,65200,47
|
|
20231208,092600,890870400,65400,65300,65500,65300,27
|
|
20231208,092500,889103800,65500,65600,65600,65500,3
|
|
20231208,092400,888907200,65600,65500,65600,65100,259
|
|
20231208,092300,871947500,65500,65300,65500,65300,262
|
|
20231208,092200,854796500,65300,65400,65600,65300,901
|
|
20231208,092100,795945700,65500,65700,65700,65500,366
|
|
20231208,092000,771933600,65700,65700,65700,65400,123
|
|
20231208,091900,763866700,65700,65200,65800,65200,872
|
|
20231208,091800,706690200,65200,65200,65200,65100,309
|
|
20231208,091700,686545700,65200,64900,65200,64800,166
|
|
20231208,091600,675769100,64900,65100,65200,64900,157
|
|
20231208,091500,665552700,65100,65400,65400,65100,217
|
|
20231208,091400,651406400,65400,65600,65800,65400,474
|
|
20231208,091300,620276300,65700,65600,65700,64800,1008
|
|
20231208,091200,554402400,65600,65600,65800,65500,999
|
|
20231208,091100,488768200,65600,65700,66000,65600,1686
|
|
20231208,091000,377785500,65700,65300,65700,64900,2039
|
|
20231208,090900,244471600,65300,64900,65300,64700,780
|
|
20231208,090800,193756500,64900,64600,65200,64600,1069
|
|
20231208,090700,124375100,64900,64900,65400,64900,522
|
|
20231208,090600,90431100,64900,63800,64900,63800,822
|
|
20231208,090500,37585900,63800,63800,63800,63800,7
|
|
20231208,090400,37139300,63900,63700,63900,63700,259
|
|
20231208,090300,20624700,63800,63800,63800,63800,0
|
|
20231208,090200,20624700,63800,63900,63900,63800,33
|
|
20231208,090100,18518300,63900,63200,64500,63200,124
|
|
20231208,090000,10588400,63800,63100,63800,63100,166
|