671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,200800,1148220000,65000,65000,65000,65000,254
|
|
20231211,200700,1148220000,65000,65000,65000,65000,0
|
|
20231211,200600,1148220000,65000,65000,65000,65000,0
|
|
20231211,200500,1148220000,65000,65000,65000,65000,0
|
|
20231211,200400,1148220000,65000,65000,65000,65000,0
|
|
20231211,200300,1148220000,65000,65000,65000,65000,0
|
|
20231211,200200,1148220000,65000,65000,65000,65000,0
|
|
20231211,200100,1148220000,65000,65000,65000,65000,0
|
|
20231211,200000,1148220000,65000,65000,65000,65000,0
|
|
20231211,195900,1148220000,65000,65000,65000,65000,0
|
|
20231211,195800,1148220000,65000,65000,65000,65000,0
|
|
20231211,195700,1148220000,65000,65000,65000,65000,0
|
|
20231211,195600,1148220000,65000,65000,65000,65000,0
|
|
20231211,195500,1148220000,65000,65000,65000,65000,0
|
|
20231211,195400,1148220000,65000,65000,65000,65000,0
|
|
20231211,195300,1148220000,65000,65000,65000,65000,0
|
|
20231211,195200,1148220000,65000,65000,65000,65000,0
|
|
20231211,195100,1148220000,65000,65000,65000,65000,0
|
|
20231211,195000,1148220000,65000,65000,65000,65000,0
|
|
20231211,194900,1148220000,65000,65000,65000,65000,0
|
|
20231211,194800,1148220000,65000,65000,65000,65000,0
|
|
20231211,194700,1148220000,65000,65000,65000,65000,0
|
|
20231211,194600,1148220000,65000,65000,65000,65000,0
|
|
20231211,194500,1148220000,65000,65000,65000,65000,0
|
|
20231211,194400,1148220000,65000,65000,65000,65000,0
|
|
20231211,194300,1148220000,65000,65000,65000,65000,0
|
|
20231211,194200,1148220000,65000,65000,65000,65000,0
|
|
20231211,194100,1148220000,65000,65000,65000,65000,0
|
|
20231211,194000,1148220000,65000,65000,65000,65000,0
|
|
20231211,193900,1148220000,65000,65000,65000,65000,0
|
|
20231211,193800,1148220000,65000,65000,65000,65000,254
|
|
20231211,193700,1148220000,65000,65000,65000,65000,0
|
|
20231211,193600,1148220000,65000,65000,65000,65000,0
|
|
20231211,193500,1148220000,65000,65000,65000,65000,0
|
|
20231211,193400,1148220000,65000,65000,65000,65000,0
|
|
20231211,193300,1148220000,65000,65000,65000,65000,0
|
|
20231211,193200,1148220000,65000,65000,65000,65000,0
|
|
20231211,193100,1148220000,65000,65000,65000,65000,0
|
|
20231211,193000,1148220000,65000,65000,65000,65000,0
|
|
20231211,192900,1148220000,65000,65000,65000,65000,0
|
|
20231211,192800,1148220000,65000,65000,65000,65000,0
|
|
20231211,192700,1148220000,65000,65000,65000,65000,0
|
|
20231211,192600,1148220000,65000,65000,65000,65000,0
|
|
20231211,192500,1148220000,65000,65000,65000,65000,0
|
|
20231211,192400,1148220000,65000,65000,65000,65000,0
|
|
20231211,192300,1148220000,65000,65000,65000,65000,0
|
|
20231211,192200,1148220000,65000,65000,65000,65000,0
|
|
20231211,192100,1148220000,65000,65000,65000,65000,0
|
|
20231211,192000,1148220000,65000,65000,65000,65000,0
|
|
20231211,191900,1148220000,65000,65000,65000,65000,0
|
|
20231211,191800,1148220000,65000,65000,65000,65000,0
|
|
20231211,191700,1148220000,65000,65000,65000,65000,0
|
|
20231211,191600,1148220000,65000,65000,65000,65000,0
|
|
20231211,191500,1148220000,65000,65000,65000,65000,0
|
|
20231211,191400,1148220000,65000,65000,65000,65000,0
|
|
20231211,191300,1148220000,65000,65000,65000,65000,0
|
|
20231211,191200,1148220000,65000,65000,65000,65000,0
|
|
20231211,191100,1148220000,65000,65000,65000,65000,0
|
|
20231211,191000,1148220000,65000,65000,65000,65000,0
|
|
20231211,190900,1148220000,65000,65000,65000,65000,0
|
|
20231211,190800,1148220000,65000,65000,65000,65000,254
|
|
20231211,190700,1148220000,65000,65000,65000,65000,0
|
|
20231211,190600,1148220000,65000,65000,65000,65000,0
|
|
20231211,190500,1148220000,65000,65000,65000,65000,0
|
|
20231211,190400,1148220000,65000,65000,65000,65000,0
|
|
20231211,190300,1148220000,65000,65000,65000,65000,0
|
|
20231211,190200,1148220000,65000,65000,65000,65000,0
|
|
20231211,190100,1148220000,65000,65000,65000,65000,0
|
|
20231211,190000,1148220000,65000,65000,65000,65000,0
|
|
20231211,185900,1148220000,65000,65000,65000,65000,0
|
|
20231211,185800,1148220000,65000,65000,65000,65000,0
|
|
20231211,185700,1148220000,65000,65000,65000,65000,0
|
|
20231211,185600,1148220000,65000,65000,65000,65000,0
|
|
20231211,185500,1148220000,65000,65000,65000,65000,0
|
|
20231211,185400,1148220000,65000,65000,65000,65000,0
|
|
20231211,185300,1148220000,65000,65000,65000,65000,0
|
|
20231211,185200,1148220000,65000,65000,65000,65000,0
|
|
20231211,185100,1148220000,65000,65000,65000,65000,0
|
|
20231211,185000,1148220000,65000,65000,65000,65000,0
|
|
20231211,184900,1148220000,65000,65000,65000,65000,0
|
|
20231211,184800,1148220000,65000,65000,65000,65000,0
|
|
20231211,184700,1148220000,65000,65000,65000,65000,0
|
|
20231211,184600,1148220000,65000,65000,65000,65000,0
|
|
20231211,184500,1148220000,65000,65000,65000,65000,0
|
|
20231211,184400,1148220000,65000,65000,65000,65000,0
|
|
20231211,184300,1148220000,65000,65000,65000,65000,0
|
|
20231211,184200,1148220000,65000,65000,65000,65000,0
|
|
20231211,184100,1148220000,65000,65000,65000,65000,0
|
|
20231211,184000,1148220000,65000,65000,65000,65000,0
|
|
20231211,183900,1148220000,65000,65000,65000,65000,0
|
|
20231211,183800,1148220000,65000,65000,65000,65000,254
|
|
20231211,183700,1148220000,65000,65000,65000,65000,0
|
|
20231211,183600,1148220000,65000,65000,65000,65000,0
|
|
20231211,183500,1148220000,65000,65000,65000,65000,0
|
|
20231211,183400,1148220000,65000,65000,65000,65000,0
|
|
20231211,183300,1148220000,65000,65000,65000,65000,0
|
|
20231211,183200,1148220000,65000,65000,65000,65000,0
|
|
20231211,183100,1148220000,65000,65000,65000,65000,0
|
|
20231211,183000,1148220000,65000,65000,65000,65000,0
|
|
20231211,182900,1148220000,65000,65000,65000,65000,0
|
|
20231211,182800,1148220000,65000,65000,65000,65000,0
|
|
20231211,182700,1148220000,65000,65000,65000,65000,0
|
|
20231211,182600,1148220000,65000,65000,65000,65000,0
|
|
20231211,182500,1148220000,65000,65000,65000,65000,0
|
|
20231211,182400,1148220000,65000,65000,65000,65000,0
|
|
20231211,182300,1148220000,65000,65000,65000,65000,0
|
|
20231211,182200,1148220000,65000,65000,65000,65000,0
|
|
20231211,182100,1148220000,65000,65000,65000,65000,0
|
|
20231211,182000,1148220000,65000,65000,65000,65000,0
|
|
20231211,181900,1148220000,65000,65000,65000,65000,0
|
|
20231211,181800,1148220000,65000,65000,65000,65000,0
|
|
20231211,181700,1148220000,65000,65000,65000,65000,0
|
|
20231211,181600,1148220000,65000,65000,65000,65000,0
|
|
20231211,181500,1148220000,65000,65000,65000,65000,0
|
|
20231211,181400,1148220000,65000,65000,65000,65000,0
|
|
20231211,181300,1148220000,65000,65000,65000,65000,0
|
|
20231211,181200,1148220000,65000,65000,65000,65000,0
|
|
20231211,181100,1148220000,65000,65000,65000,65000,0
|
|
20231211,181000,1148220000,65000,65000,65000,65000,0
|
|
20231211,180900,1148220000,65000,65000,65000,65000,0
|
|
20231211,180800,1148220000,65000,65000,65000,65000,254
|
|
20231211,180700,1148220000,65000,65000,65000,65000,0
|
|
20231211,180600,1148220000,65000,65000,65000,65000,0
|
|
20231211,180500,1148220000,65000,65000,65000,65000,0
|
|
20231211,180400,1148220000,65000,65000,65000,65000,0
|
|
20231211,180300,1148220000,65000,65000,65000,65000,0
|
|
20231211,180200,1148220000,65000,65000,65000,65000,0
|
|
20231211,180100,1148220000,65000,65000,65000,65000,0
|
|
20231211,180000,1148220000,65000,65000,65000,65000,0
|
|
20231211,175900,1148220000,65000,65000,65000,65000,0
|
|
20231211,175800,1148220000,65000,65000,65000,65000,0
|
|
20231211,175700,1148220000,65000,65000,65000,65000,0
|
|
20231211,175600,1148220000,65000,65000,65000,65000,0
|
|
20231211,175500,1148220000,65000,65000,65000,65000,0
|
|
20231211,175400,1148220000,65000,65000,65000,65000,0
|
|
20231211,175300,1148220000,65000,65000,65000,65000,0
|
|
20231211,175200,1148220000,65000,65000,65000,65000,0
|
|
20231211,175100,1148220000,65000,65000,65000,65000,0
|
|
20231211,175000,1148220000,65000,65000,65000,65000,0
|
|
20231211,174900,1148220000,65000,65000,65000,65000,0
|
|
20231211,174800,1148220000,65000,65000,65000,65000,0
|
|
20231211,174700,1148220000,65000,65000,65000,65000,0
|
|
20231211,174600,1148220000,65000,65000,65000,65000,0
|
|
20231211,174500,1148220000,65000,65000,65000,65000,0
|
|
20231211,174400,1148220000,65000,65000,65000,65000,0
|
|
20231211,174300,1148220000,65000,65000,65000,65000,0
|
|
20231211,174200,1148220000,65000,65000,65000,65000,0
|
|
20231211,174100,1148220000,65000,65000,65000,65000,0
|
|
20231211,174000,1148220000,65000,65000,65000,65000,0
|
|
20231211,173900,1148220000,65000,65000,65000,65000,0
|
|
20231211,173800,1148220000,65000,65000,65000,65000,254
|
|
20231211,173700,1148220000,65000,65000,65000,65000,0
|
|
20231211,173600,1148220000,65000,65000,65000,65000,0
|
|
20231211,173500,1148220000,65000,65000,65000,65000,0
|
|
20231211,173400,1148220000,65000,65000,65000,65000,0
|
|
20231211,173300,1148220000,65000,65000,65000,65000,0
|
|
20231211,173200,1148220000,65000,65000,65000,65000,0
|
|
20231211,173100,1148220000,65000,65000,65000,65000,0
|
|
20231211,173000,1148220000,65000,65000,65000,65000,0
|
|
20231211,172900,1148220000,65000,65000,65000,65000,0
|
|
20231211,172800,1148220000,65000,65000,65000,65000,0
|
|
20231211,172700,1148220000,65000,65000,65000,65000,0
|
|
20231211,172600,1148220000,65000,65000,65000,65000,0
|
|
20231211,172500,1148220000,65000,65000,65000,65000,0
|
|
20231211,172400,1148220000,65000,65000,65000,65000,0
|
|
20231211,172300,1148220000,65000,65000,65000,65000,0
|
|
20231211,172200,1148220000,65000,65000,65000,65000,0
|
|
20231211,172100,1148220000,65000,65000,65000,65000,0
|
|
20231211,172000,1148220000,65000,65000,65000,65000,0
|
|
20231211,171900,1148220000,65000,65000,65000,65000,0
|
|
20231211,171800,1148220000,65000,65000,65000,65000,0
|
|
20231211,171700,1148220000,65000,65000,65000,65000,0
|
|
20231211,171600,1148220000,65000,65000,65000,65000,0
|
|
20231211,171500,1148220000,65000,65000,65000,65000,0
|
|
20231211,171400,1148220000,65000,65000,65000,65000,0
|
|
20231211,171300,1148220000,65000,65000,65000,65000,0
|
|
20231211,171200,1148220000,65000,65000,65000,65000,0
|
|
20231211,171100,1148220000,65000,65000,65000,65000,0
|
|
20231211,171000,1148220000,65000,65000,65000,65000,0
|
|
20231211,170900,1148220000,65000,65000,65000,65000,0
|
|
20231211,170800,1148220000,65000,65000,65000,65000,254
|
|
20231211,170700,1148220000,65000,65000,65000,65000,0
|
|
20231211,170600,1148220000,65000,65000,65000,65000,0
|
|
20231211,170500,1148220000,65000,65000,65000,65000,0
|
|
20231211,170400,1148220000,65000,65000,65000,65000,0
|
|
20231211,170300,1148220000,65000,65000,65000,65000,0
|
|
20231211,170200,1148220000,65000,65000,65000,65000,0
|
|
20231211,170100,1148220000,65000,65000,65000,65000,0
|
|
20231211,170000,1148220000,65000,65000,65000,65000,0
|
|
20231211,165900,1148220000,65000,65000,65000,65000,0
|
|
20231211,165800,1148220000,65000,65000,65000,65000,0
|
|
20231211,165700,1148220000,65000,65000,65000,65000,0
|
|
20231211,165600,1148220000,65000,65000,65000,65000,0
|
|
20231211,165500,1148220000,65000,65000,65000,65000,0
|
|
20231211,165400,1148220000,65000,65000,65000,65000,0
|
|
20231211,165300,1148220000,65000,65000,65000,65000,0
|
|
20231211,165200,1148220000,65000,65000,65000,65000,0
|
|
20231211,165100,1148220000,65000,65000,65000,65000,0
|
|
20231211,165000,1148220000,65000,65000,65000,65000,0
|
|
20231211,164900,1148220000,65000,65000,65000,65000,0
|
|
20231211,164800,1148220000,65000,65000,65000,65000,0
|
|
20231211,164700,1148220000,65000,65000,65000,65000,0
|
|
20231211,164600,1148220000,65000,65000,65000,65000,0
|
|
20231211,164500,1148220000,65000,65000,65000,65000,0
|
|
20231211,164400,1148220000,65000,65000,65000,65000,0
|
|
20231211,164300,1148220000,65000,65000,65000,65000,0
|
|
20231211,164200,1148220000,65000,65000,65000,65000,0
|
|
20231211,164100,1148220000,65000,65000,65000,65000,0
|
|
20231211,164000,1148220000,65000,65000,65000,65000,0
|
|
20231211,163900,1148220000,65000,65000,65000,65000,0
|
|
20231211,163800,1148220000,65000,65000,65000,65000,254
|
|
20231211,163700,1148220000,65000,65000,65000,65000,0
|
|
20231211,163600,1148220000,65000,65000,65000,65000,0
|
|
20231211,163500,1148220000,65000,65000,65000,65000,0
|
|
20231211,163400,1148220000,65000,65000,65000,65000,0
|
|
20231211,163300,1148220000,65000,65000,65000,65000,0
|
|
20231211,163200,1148220000,65000,65000,65000,65000,0
|
|
20231211,163100,1148220000,65000,65000,65000,65000,0
|
|
20231211,163000,1148220000,65000,65000,65000,65000,0
|
|
20231211,162900,1148220000,65000,65000,65000,65000,0
|
|
20231211,162800,1148220000,65000,65000,65000,65000,0
|
|
20231211,162700,1148220000,65000,65000,65000,65000,0
|
|
20231211,162600,1148220000,65000,65000,65000,65000,0
|
|
20231211,162500,1148220000,65000,65000,65000,65000,0
|
|
20231211,162400,1148220000,65000,65000,65000,65000,0
|
|
20231211,162300,1148220000,65000,65000,65000,65000,0
|
|
20231211,162200,1148220000,65000,65000,65000,65000,0
|
|
20231211,162100,1148220000,65000,65000,65000,65000,0
|
|
20231211,162000,1148220000,65000,65000,65000,65000,0
|
|
20231211,161900,1148220000,65000,65000,65000,65000,0
|
|
20231211,161800,1148220000,65000,65000,65000,65000,0
|
|
20231211,161700,1148220000,65000,65000,65000,65000,0
|
|
20231211,161600,1148220000,65000,65000,65000,65000,0
|
|
20231211,161500,1148220000,65000,65000,65000,65000,0
|
|
20231211,161400,1148220000,65000,65000,65000,65000,0
|
|
20231211,161300,1148220000,65000,65000,65000,65000,0
|
|
20231211,161200,1148220000,65000,65000,65000,65000,0
|
|
20231211,161100,1148220000,65000,65000,65000,65000,0
|
|
20231211,161000,1148220000,65000,65000,65000,65000,0
|
|
20231211,160900,1148220000,65000,65000,65000,65000,0
|
|
20231211,160800,1148220000,65000,65000,65000,65000,254
|
|
20231211,160700,1148220000,65000,65000,65000,65000,0
|
|
20231211,160600,1148220000,65000,65000,65000,65000,0
|
|
20231211,160500,1148220000,65000,65000,65000,65000,0
|
|
20231211,160400,1148220000,65000,65000,65000,65000,0
|
|
20231211,160300,1148220000,65000,65000,65000,65000,0
|
|
20231211,160200,1148220000,65000,65000,65000,65000,0
|
|
20231211,160100,1148220000,65000,65000,65000,65000,0
|
|
20231211,160000,1148220000,65000,65000,65000,65000,0
|
|
20231211,155900,1148220000,65000,65000,65000,65000,0
|
|
20231211,155800,1148220000,65000,65000,65000,65000,0
|
|
20231211,155700,1148220000,65000,65000,65000,65000,0
|
|
20231211,155600,1148220000,65000,65000,65000,65000,0
|
|
20231211,155500,1148220000,65000,65000,65000,65000,0
|
|
20231211,155400,1148220000,65000,65000,65000,65000,0
|
|
20231211,155300,1148220000,65000,65000,65000,65000,0
|
|
20231211,155200,1148220000,65000,65000,65000,65000,0
|
|
20231211,155100,1148220000,65000,65000,65000,65000,0
|
|
20231211,155000,1148220000,65000,65000,65000,65000,0
|
|
20231211,154900,1148220000,65000,65000,65000,65000,0
|
|
20231211,154800,1148220000,65000,65000,65000,65000,0
|
|
20231211,154700,1148220000,65000,65000,65000,65000,0
|
|
20231211,154600,1148220000,65000,65000,65000,65000,0
|
|
20231211,154500,1148220000,65000,65000,65000,65000,0
|
|
20231211,154400,1148220000,65000,65000,65000,65000,0
|
|
20231211,154300,1148220000,65000,65000,65000,65000,0
|
|
20231211,154200,1148220000,65000,65000,65000,65000,0
|
|
20231211,154100,1148220000,65000,65000,65000,65000,0
|
|
20231211,154000,1148220000,65000,65000,65000,65000,0
|
|
20231211,153900,1148220000,65000,65000,65000,65000,0
|
|
20231211,153800,1148220000,65000,65000,65000,65000,254
|
|
20231211,153700,1148220000,65000,65000,65000,65000,0
|
|
20231211,153600,1148220000,65000,65000,65000,65000,0
|
|
20231211,153500,1148220000,65000,65000,65000,65000,0
|
|
20231211,153400,1148220000,65000,65000,65000,65000,0
|
|
20231211,153300,1148220000,65000,65000,65000,65000,0
|
|
20231211,153200,1148220000,65000,65000,65000,65000,0
|
|
20231211,153100,1148220000,65000,65000,65000,65000,0
|
|
20231211,153000,1148220000,65000,65000,65000,65000,254
|
|
20231211,152900,1131710000,64800,64800,64800,64800,0
|
|
20231211,152800,1131710000,64800,64800,64800,64800,0
|
|
20231211,152700,1131710000,64800,64800,64800,64800,0
|
|
20231211,152600,1131710000,64800,64800,64800,64800,0
|
|
20231211,152500,1131710000,64800,64800,64800,64800,0
|
|
20231211,152400,1131710000,64800,64800,64800,64800,0
|
|
20231211,152300,1131710000,64800,64800,64800,64800,0
|
|
20231211,152200,1131710000,64800,64800,64800,64800,0
|
|
20231211,152100,1131710000,64800,64800,64800,64800,0
|
|
20231211,152000,1131710000,64800,64800,64800,64800,0
|
|
20231211,151900,1131710000,64800,64800,64800,64800,2
|
|
20231211,151800,1131580400,64800,65000,65000,64800,35
|
|
20231211,151700,1129310600,65000,65000,65000,65000,31
|
|
20231211,151600,1127295600,65000,65000,65000,65000,1
|
|
20231211,151500,1127230600,65000,64800,65000,64800,36
|
|
20231211,151400,1124891000,65000,65000,65000,65000,0
|
|
20231211,151300,1124891000,65000,65000,65000,65000,15
|
|
20231211,151200,1123916000,65000,65000,65000,65000,0
|
|
20231211,151100,1123916000,65000,64800,65000,64800,29
|
|
20231211,151000,1122036600,64800,64900,64900,64800,69
|
|
20231211,150900,1117558600,64900,64900,64900,64900,0
|
|
20231211,150800,1117558600,64900,64900,64900,64900,75
|
|
20231211,150700,1112691100,65000,65000,65000,65000,0
|
|
20231211,150600,1112691100,65000,65000,65000,65000,26
|
|
20231211,150500,1111001100,65000,65000,65000,65000,3
|
|
20231211,150400,1110806100,65200,65200,65200,65200,0
|
|
20231211,150300,1110806100,65200,65000,65200,65000,40
|
|
20231211,150200,1108200300,65000,65100,65100,65000,21
|
|
20231211,150100,1106834200,65100,65100,65100,65100,10
|
|
20231211,150000,1106183200,65200,65200,65200,65200,8
|
|
20231211,145900,1105661600,65200,65200,65200,65200,37
|
|
20231211,145800,1103249200,65200,65200,65200,65200,23
|
|
20231211,145700,1101749600,65200,65200,65200,65200,32
|
|
20231211,145600,1099663200,65200,65200,65200,65200,0
|
|
20231211,145500,1099663200,65200,65200,65200,65200,0
|
|
20231211,145400,1099663200,65200,65200,65200,65200,11
|
|
20231211,145300,1098946000,65200,65200,65200,65200,1
|
|
20231211,145200,1098880800,65100,65100,65100,65100,0
|
|
20231211,145100,1098880800,65100,65100,65100,65100,7
|
|
20231211,145000,1098425100,65100,65400,65400,65100,2
|
|
20231211,144900,1098294600,65100,65100,65300,65100,13
|
|
20231211,144800,1097448100,65300,65300,65300,65300,3
|
|
20231211,144700,1097252200,65300,65300,65300,65300,0
|
|
20231211,144600,1097252200,65300,65300,65300,65300,0
|
|
20231211,144500,1097252200,65300,65200,65300,65200,254
|
|
20231211,144400,1080672600,65100,65100,65100,65100,2
|
|
20231211,144300,1080542400,65100,65100,65100,65100,40
|
|
20231211,144200,1077938400,65100,65100,65100,65100,1
|
|
20231211,144100,1077873300,65100,65100,65100,65100,2
|
|
20231211,144000,1077743100,65100,65100,65100,65000,21
|
|
20231211,143900,1076376200,65100,65100,65100,65100,0
|
|
20231211,143800,1076376200,65100,65000,65100,65000,17
|
|
20231211,143700,1075270500,65100,65100,65100,65100,14
|
|
20231211,143600,1074359100,65000,65000,65000,65000,3
|
|
20231211,143500,1074164100,65000,65000,65000,65000,0
|
|
20231211,143400,1074164100,65000,65000,65000,65000,0
|
|
20231211,143300,1074164100,65000,65000,65000,65000,0
|
|
20231211,143200,1074164100,65000,65000,65000,65000,150
|
|
20231211,143100,1064414100,65000,65000,65000,65000,0
|
|
20231211,143000,1064414100,65000,65000,65000,65000,3
|
|
20231211,142900,1064219100,64900,64900,64900,64900,10
|
|
20231211,142800,1063570100,64900,64900,64900,64900,1
|
|
20231211,142700,1063505200,64800,64800,64800,64800,9
|
|
20231211,142600,1062922000,64800,64800,64800,64800,0
|
|
20231211,142500,1062922000,64800,64800,64800,64800,2
|
|
20231211,142400,1062792400,64800,64800,64800,64800,0
|
|
20231211,142300,1062792400,64800,64800,64800,64800,0
|
|
20231211,142200,1062792400,64800,65000,65000,64800,27
|
|
20231211,142100,1061038600,65000,65000,65000,65000,60
|
|
20231211,142000,1057138600,65000,65000,65000,65000,20
|
|
20231211,141900,1055838600,64800,64800,64800,64800,0
|
|
20231211,141800,1055838600,64800,64800,64800,64800,0
|
|
20231211,141700,1055838600,64800,64800,64800,64800,29
|
|
20231211,141600,1053959400,64800,64800,64800,64800,0
|
|
20231211,141500,1053959400,64800,64800,64800,64800,0
|
|
20231211,141400,1053959400,64800,64800,64800,64800,0
|
|
20231211,141300,1053959400,64800,64800,64800,64800,100
|
|
20231211,141200,1047479400,64900,64900,64900,64900,310
|
|
20231211,141100,1027360400,64900,64900,64900,64900,50
|
|
20231211,141000,1024115400,64800,64800,64800,64800,0
|
|
20231211,140900,1024115400,64800,64800,64800,64800,0
|
|
20231211,140800,1024115400,64800,64800,64800,64800,0
|
|
20231211,140700,1024115400,64800,64800,64900,64800,128
|
|
20231211,140600,1015817000,64800,65000,65000,64800,202
|
|
20231211,140500,1002708300,65000,65000,65000,65000,0
|
|
20231211,140400,1002708300,65000,65000,65000,65000,6
|
|
20231211,140300,1002318300,65000,65000,65000,65000,0
|
|
20231211,140200,1002318300,65000,65000,65000,65000,0
|
|
20231211,140100,1002318300,65000,65000,65000,65000,1
|
|
20231211,140000,1002253300,65000,65000,65000,65000,1
|
|
20231211,135900,1002188300,65000,65000,65000,65000,18
|
|
20231211,135800,1001018300,65000,64900,65000,64900,121
|
|
20231211,135700,993153400,64900,65000,65000,64900,8
|
|
20231211,135600,992633900,64900,64900,64900,64900,15
|
|
20231211,135500,991660400,64900,64900,64900,64900,0
|
|
20231211,135400,991660400,64900,65000,65000,64900,11
|
|
20231211,135300,990946300,64900,64900,64900,64900,0
|
|
20231211,135200,990946300,64900,64900,64900,64900,11
|
|
20231211,135100,990232400,64900,64900,64900,64900,2
|
|
20231211,135000,990102600,64900,64900,64900,64900,0
|
|
20231211,134900,990102600,64900,64900,64900,64900,0
|
|
20231211,134800,990102600,64900,64900,64900,64900,1
|
|
20231211,134700,990037700,64900,65000,65000,64900,44
|
|
20231211,134600,987177900,65000,65000,65000,65000,36
|
|
20231211,134500,984837900,65000,65000,65000,65000,0
|
|
20231211,134400,984837900,65000,65000,65000,65000,1
|
|
20231211,134300,984772900,65100,65100,65100,65100,0
|
|
20231211,134200,984772900,65100,65100,65100,65100,0
|
|
20231211,134100,984772900,65100,65100,65100,65100,2
|
|
20231211,134000,984642700,65100,65000,65100,65000,3
|
|
20231211,133900,984447600,65000,65000,65000,65000,8
|
|
20231211,133800,983927600,65000,64900,65000,64900,60
|
|
20231211,133700,980033400,65000,65000,65000,65000,0
|
|
20231211,133600,980033400,65000,65000,65000,65000,1
|
|
20231211,133500,979968400,65000,64800,65000,64800,24
|
|
20231211,133400,978412800,64800,64800,64800,64800,0
|
|
20231211,133300,978412800,64800,64800,64800,64800,1
|
|
20231211,133200,978348000,64800,64800,64800,64800,138
|
|
20231211,133100,969405600,64900,65100,65100,64900,127
|
|
20231211,133000,961149600,65100,65100,65100,65100,0
|
|
20231211,132900,961149600,65100,65100,65100,65100,0
|
|
20231211,132800,961149600,65100,65100,65100,65100,0
|
|
20231211,132700,961149600,65100,65100,65100,65100,0
|
|
20231211,132600,961149600,65100,65100,65100,65100,12
|
|
20231211,132500,960368400,65100,65100,65100,65100,300
|
|
20231211,132400,940838400,65100,65100,65100,65100,0
|
|
20231211,132300,940838400,65100,65100,65100,65100,10
|
|
20231211,132200,940187400,65100,65100,65100,65100,3
|
|
20231211,132100,939992100,65200,65200,65200,65200,0
|
|
20231211,132000,939992100,65200,65200,65200,65200,0
|
|
20231211,131900,939992100,65200,65200,65200,65200,2
|
|
20231211,131800,939861700,65100,65100,65100,65100,0
|
|
20231211,131700,939861700,65100,65100,65100,65100,20
|
|
20231211,131600,938559700,65100,65100,65100,65100,21
|
|
20231211,131500,937192600,65100,65200,65200,65100,20
|
|
20231211,131400,935890500,65200,65200,65200,65200,5
|
|
20231211,131300,935564500,65100,65100,65100,65100,0
|
|
20231211,131200,935564500,65100,65100,65100,65100,0
|
|
20231211,131100,935564500,65100,65100,65100,65100,0
|
|
20231211,131000,935564500,65100,65100,65100,65100,0
|
|
20231211,130900,935564500,65100,65100,65100,65100,0
|
|
20231211,130800,935564500,65100,65100,65100,65100,0
|
|
20231211,130700,935564500,65100,65100,65100,65100,2
|
|
20231211,130600,935434300,65100,65200,65200,65100,182
|
|
20231211,130500,923569200,65200,65200,65200,65200,0
|
|
20231211,130400,923569200,65200,65200,65200,65200,0
|
|
20231211,130300,923569200,65200,65200,65200,65200,0
|
|
20231211,130200,923569200,65200,65200,65200,65200,0
|
|
20231211,130100,923569200,65200,65200,65200,65200,0
|
|
20231211,130000,923569200,65200,65200,65200,65200,52
|
|
20231211,125900,920178800,65200,65200,65200,65200,1
|
|
20231211,125800,920113600,65100,65100,65100,65100,0
|
|
20231211,125700,920113600,65100,65100,65100,65100,0
|
|
20231211,125600,920113600,65100,65100,65100,65100,0
|
|
20231211,125500,920113600,65100,65000,65100,65000,4
|
|
20231211,125400,919853500,65000,65000,65000,65000,0
|
|
20231211,125300,919853500,65000,65000,65000,65000,18
|
|
20231211,125200,918683500,65000,65000,65000,65000,4
|
|
20231211,125100,918423500,65000,65000,65000,65000,100
|
|
20231211,125000,911923500,65100,65100,65100,65100,33
|
|
20231211,124900,909775200,65100,65100,65100,65100,0
|
|
20231211,124800,909775200,65100,65100,65100,65100,0
|
|
20231211,124700,909775200,65100,65100,65100,65100,1
|
|
20231211,124600,909710100,65200,65200,65200,65200,1
|
|
20231211,124500,909644900,65100,65200,65200,65100,66
|
|
20231211,124400,905343700,65200,65200,65200,65200,17
|
|
20231211,124300,904235300,65200,65200,65200,65200,82
|
|
20231211,124200,898888900,65400,65400,65400,65400,0
|
|
20231211,124100,898888900,65400,65400,65400,65400,5
|
|
20231211,124000,898561900,65400,65400,65400,65400,3
|
|
20231211,123900,898365700,65400,65400,65400,65400,3
|
|
20231211,123800,898169500,65400,65400,65400,65400,1
|
|
20231211,123700,898104100,65400,65400,65400,65400,1
|
|
20231211,123600,898038700,65500,65300,65500,65300,3
|
|
20231211,123500,897842600,65200,65300,65300,65200,50
|
|
20231211,123400,894580400,65300,65300,65300,65300,5
|
|
20231211,123300,894253900,65300,65300,65300,65300,21
|
|
20231211,123200,892882600,65400,65400,65400,65400,0
|
|
20231211,123100,892882600,65400,65400,65400,65400,0
|
|
20231211,123000,892882600,65400,65400,65400,65400,29
|
|
20231211,122900,890986000,65300,65300,65300,65300,30
|
|
20231211,122800,889027000,65400,65400,65400,65400,1
|
|
20231211,122700,888961600,65400,65400,65400,65400,1
|
|
20231211,122600,888896200,64900,65000,65500,64900,55
|
|
20231211,122500,885310300,64900,64900,64900,64900,0
|
|
20231211,122400,885310300,64900,64900,64900,64900,0
|
|
20231211,122300,885310300,64900,64900,64900,64900,31
|
|
20231211,122200,883298400,64900,64900,64900,64900,0
|
|
20231211,122100,883298400,64900,64900,64900,64900,0
|
|
20231211,122000,883298400,64900,64900,64900,64900,0
|
|
20231211,121900,883298400,64900,64900,64900,64900,0
|
|
20231211,121800,883298400,64900,64900,64900,64900,45
|
|
20231211,121700,880377900,64900,64900,64900,64900,0
|
|
20231211,121600,880377900,64900,64900,64900,64900,1
|
|
20231211,121500,880313000,64900,64900,64900,64900,0
|
|
20231211,121400,880313000,64900,64900,64900,64900,0
|
|
20231211,121300,880313000,64900,64900,64900,64900,0
|
|
20231211,121200,880313000,64900,64900,64900,64900,0
|
|
20231211,121100,880313000,64900,64900,64900,64900,11
|
|
20231211,121000,879599100,64800,64900,64900,64800,26
|
|
20231211,120900,877913700,64800,64800,64800,64800,0
|
|
20231211,120800,877913700,64800,64800,65000,64800,256
|
|
20231211,120700,861317600,64800,65000,65000,64800,50
|
|
20231211,120600,858071000,65000,65000,65000,65000,10
|
|
20231211,120500,857421000,65000,65000,65000,65000,210
|
|
20231211,120400,843771000,65000,65200,65200,65000,672
|
|
20231211,120300,799970000,65300,65300,65300,65300,0
|
|
20231211,120200,799970000,65300,65300,65300,65300,187
|
|
20231211,120100,787758900,65400,65400,65400,65400,1
|
|
20231211,120000,787693500,65400,65400,65400,65400,0
|
|
20231211,115900,787693500,65400,65400,65400,65400,0
|
|
20231211,115800,787693500,65400,65400,65400,65400,0
|
|
20231211,115700,787693500,65400,65400,65400,65400,1
|
|
20231211,115600,787628100,65400,65400,65400,65400,95
|
|
20231211,115500,781415100,65500,65500,65500,65500,1
|
|
20231211,115400,781349600,65400,65400,65400,65400,16
|
|
20231211,115300,780303200,65500,65500,65500,65500,5
|
|
20231211,115200,779975700,65500,65500,65500,65500,0
|
|
20231211,115100,779975700,65500,65500,65500,65500,12
|
|
20231211,115000,779189700,65500,65500,65500,65500,3
|
|
20231211,114900,778993200,65500,65500,65500,65500,16
|
|
20231211,114800,777945200,65400,65400,65400,65400,0
|
|
20231211,114700,777945200,65400,65400,65400,65400,0
|
|
20231211,114600,777945200,65400,65400,65400,65400,0
|
|
20231211,114500,777945200,65400,65500,65600,65400,140
|
|
20231211,114400,768765800,65400,65400,65400,65400,2
|
|
20231211,114300,768635000,65400,65400,65400,65400,1
|
|
20231211,114200,768569600,65500,65500,65500,65500,21
|
|
20231211,114100,767194100,65500,65500,65500,65500,6
|
|
20231211,114000,766801100,65500,65500,65500,65500,160
|
|
20231211,113900,756321100,65500,65500,65500,65500,0
|
|
20231211,113800,756321100,65500,65500,65500,65500,86
|
|
20231211,113700,750688100,65500,65500,65500,65500,0
|
|
20231211,113600,750688100,65500,65500,65500,65500,0
|
|
20231211,113500,750688100,65500,65500,65500,65500,168
|
|
20231211,113400,739684100,65600,65600,65600,65600,52
|
|
20231211,113300,736272900,65600,65600,65600,65600,0
|
|
20231211,113200,736272900,65600,65600,65600,65600,10
|
|
20231211,113100,735616900,65600,65500,65600,65500,2
|
|
20231211,113000,735485800,65500,65500,65500,65500,1
|
|
20231211,112900,735420300,65500,65500,65500,65500,91
|
|
20231211,112800,729459800,65500,65500,65500,65500,1
|
|
20231211,112700,729394300,65500,65500,65500,65500,0
|
|
20231211,112600,729394300,65500,65500,65500,65500,15
|
|
20231211,112500,728411800,65500,65500,65500,65500,0
|
|
20231211,112400,728411800,65500,65600,65600,65500,40
|
|
20231211,112300,725790300,65600,65600,65600,65600,6
|
|
20231211,112200,725396700,65600,65600,65600,65600,6
|
|
20231211,112100,725003100,65500,65500,65500,65500,0
|
|
20231211,112000,725003100,65500,65500,65500,65500,15
|
|
20231211,111900,724020600,65600,65600,65600,65600,41
|
|
20231211,111800,721331000,65600,65600,65600,65600,42
|
|
20231211,111700,718575800,65600,65600,65600,65600,26
|
|
20231211,111600,716870200,65600,65600,65600,65600,180
|
|
20231211,111500,705062200,65600,65600,65600,65500,97
|
|
20231211,111400,698699100,65600,65600,65600,65600,23
|
|
20231211,111300,697190300,65600,65600,65600,65600,55
|
|
20231211,111200,693582300,65600,65600,65600,65600,0
|
|
20231211,111100,693582300,65600,65600,65600,65600,100
|
|
20231211,111000,687022300,65600,65700,65700,65600,100
|
|
20231211,110900,680459500,65700,65700,65700,65700,132
|
|
20231211,110800,671787100,65700,65700,65700,65700,0
|
|
20231211,110700,671787100,65700,65800,65800,65700,8
|
|
20231211,110600,671260800,65800,65800,65800,65800,5
|
|
20231211,110500,670931800,65700,65800,65800,65700,14
|
|
20231211,110400,670010800,65800,65800,65800,65800,2
|
|
20231211,110300,669879200,65700,65800,65800,65700,178
|
|
20231211,110200,658180600,65700,65700,65700,65700,17
|
|
20231211,110100,657063700,65700,65700,65700,65700,15
|
|
20231211,110000,656078200,65700,65700,65700,65700,3
|
|
20231211,105900,655881100,65700,65800,65800,65700,144
|
|
20231211,105800,646411100,65800,65800,65800,65800,29
|
|
20231211,105700,644502900,65900,65900,65900,65800,45
|
|
20231211,105600,641541200,65900,65800,65900,65800,17
|
|
20231211,105500,640421800,65700,65700,65700,65500,10
|
|
20231211,105400,639765700,65700,65700,65700,65600,32
|
|
20231211,105300,637664400,65800,65800,65800,65800,3
|
|
20231211,105200,637467000,65800,66000,66000,65700,12
|
|
20231211,105100,636677400,65800,65700,65800,65700,3
|
|
20231211,105000,636480200,66000,65500,66000,65500,205
|
|
20231211,104900,622980300,65400,65400,65400,65400,3
|
|
20231211,104800,622784100,65400,65400,65400,65400,12
|
|
20231211,104700,621999300,65400,65400,65400,65400,31
|
|
20231211,104600,619971900,65500,65500,65500,65500,1
|
|
20231211,104500,619906400,65400,65400,65400,65400,36
|
|
20231211,104400,617552000,65400,65400,65400,65400,0
|
|
20231211,104300,617552000,65400,65400,65400,65400,5
|
|
20231211,104200,617225000,65400,65400,65400,65400,0
|
|
20231211,104100,617225000,65400,65400,65400,65400,0
|
|
20231211,104000,617225000,65400,65400,65400,65400,0
|
|
20231211,103900,617225000,65400,65300,65400,65300,126
|
|
20231211,103800,608984800,65300,65500,65500,65300,30
|
|
20231211,103700,607020900,65500,65300,65500,65300,70
|
|
20231211,103600,602442900,65300,65300,65300,65300,12
|
|
20231211,103500,601659300,65300,65400,65400,65300,37
|
|
20231211,103400,599239600,65600,65600,65600,65600,10
|
|
20231211,103300,598583600,65600,65600,65600,65600,25
|
|
20231211,103200,596943600,65600,65600,65600,65600,147
|
|
20231211,103100,587300400,65600,65600,65600,65600,7
|
|
20231211,103000,586841200,65700,65500,65700,65500,19
|
|
20231211,102900,585594100,65500,65300,65500,65300,120
|
|
20231211,102800,577736800,65300,65300,65300,65300,0
|
|
20231211,102700,577736800,65300,65300,65300,65300,1
|
|
20231211,102600,577671500,65300,65500,65500,65300,449
|
|
20231211,102500,548299200,65500,65600,65600,65500,124
|
|
20231211,102400,540171900,65700,66000,66000,65700,98
|
|
20231211,102300,533727900,66000,65800,66100,65800,74
|
|
20231211,102200,528846300,65800,66100,66100,65800,180
|
|
20231211,102100,516975400,66100,65900,66100,65900,213
|
|
20231211,102000,502935700,65700,66000,66000,65700,630
|
|
20231211,101900,461480000,66000,66000,66100,65900,282
|
|
20231211,101800,442866000,66000,65900,66000,65900,397
|
|
20231211,101700,416664200,65900,65900,66000,65800,214
|
|
20231211,101600,402559600,65900,65400,66000,65400,1022
|
|
20231211,101500,335536500,65400,65300,65400,65300,168
|
|
20231211,101400,324559700,65200,64900,65200,64900,298
|
|
20231211,101300,305155600,64900,64900,64900,64900,0
|
|
20231211,101200,305155600,64900,64900,64900,64900,0
|
|
20231211,101100,305155600,64900,64900,64900,64900,24
|
|
20231211,101000,303598000,64900,64900,64900,64900,16
|
|
20231211,100900,302559600,64900,64900,64900,64900,10
|
|
20231211,100800,301910600,65000,65000,65000,64900,49
|
|
20231211,100700,298727600,64900,64900,64900,64900,160
|
|
20231211,100600,288343600,64900,64900,64900,64900,0
|
|
20231211,100500,288343600,64900,64900,64900,64900,0
|
|
20231211,100400,288343600,64900,65000,65000,64900,173
|
|
20231211,100300,277106600,65100,65100,65100,65100,62
|
|
20231211,100200,273070400,65200,65200,65200,65200,5
|
|
20231211,100100,272744400,65200,65100,65200,65100,16
|
|
20231211,100000,271702300,65100,65100,65100,65100,33
|
|
20231211,095900,269554000,65100,65100,65100,65100,0
|
|
20231211,095800,269554000,65100,65100,65100,65100,0
|
|
20231211,095700,269554000,65100,65100,65100,65100,2
|
|
20231211,095600,269423800,65100,65100,65100,65100,6
|
|
20231211,095500,269033200,65100,65000,65100,65000,9
|
|
20231211,095400,268448100,65100,65100,65100,65100,0
|
|
20231211,095300,268448100,65100,65000,65100,65000,161
|
|
20231211,095200,257983000,65000,65000,65000,65000,103
|
|
20231211,095100,251288000,65000,65000,65000,65000,0
|
|
20231211,095000,251288000,65000,65000,65000,65000,0
|
|
20231211,094900,251288000,65000,65000,65000,65000,306
|
|
20231211,094800,231398000,65000,65000,65000,65000,5
|
|
20231211,094700,231073000,65100,65100,65100,65100,61
|
|
20231211,094600,227101900,65100,65100,65100,65100,4
|
|
20231211,094500,226841500,65100,65200,65200,65100,8
|
|
20231211,094400,226320000,65200,65200,65200,65200,74
|
|
20231211,094300,221495200,65100,65100,65100,65100,100
|
|
20231211,094200,214985200,65100,65100,65100,65100,1
|
|
20231211,094100,214920100,65000,65100,65100,65000,5
|
|
20231211,094000,214594700,65100,65100,65100,65100,1
|
|
20231211,093900,214529600,65000,65000,65000,65000,1
|
|
20231211,093800,214464600,64900,64900,64900,64900,68
|
|
20231211,093700,210051400,64800,64800,64800,64800,134
|
|
20231211,093600,201368200,64700,64700,64700,64700,39
|
|
20231211,093500,198844900,64700,64700,64700,64700,2
|
|
20231211,093400,198715500,64800,64800,64800,64800,67
|
|
20231211,093300,194373900,64900,64900,64900,64900,48
|
|
20231211,093200,191258700,64900,64900,64900,64900,0
|
|
20231211,093100,191258700,64900,64900,64900,64900,76
|
|
20231211,093000,186326300,65000,65100,65100,65000,90
|
|
20231211,092900,180468300,64900,65000,65000,64900,77
|
|
20231211,092800,175463400,65200,65200,65200,65200,21
|
|
20231211,092700,174094200,65400,65300,65400,65300,102
|
|
20231211,092600,167423600,65200,65400,65400,65200,58
|
|
20231211,092500,163633900,65500,65400,65500,65400,222
|
|
20231211,092400,149099200,65300,65400,65400,65300,191
|
|
20231211,092300,136614900,65400,65300,65400,65300,11
|
|
20231211,092200,135896500,65200,65300,65300,65200,54
|
|
20231211,092100,132370700,65200,65100,65200,65100,243
|
|
20231211,092000,116530100,65000,65100,65100,65000,41
|
|
20231211,091900,113861100,65100,65000,65100,65000,2
|
|
20231211,091800,113731000,65000,65100,65100,65000,147
|
|
20231211,091700,104171400,65100,65200,65200,65100,154
|
|
20231211,091600,94136000,65200,65200,65200,65200,66
|
|
20231211,091500,89832800,65200,65300,65400,65200,44
|
|
20231211,091400,86961300,65300,65300,65300,65300,85
|
|
20231211,091300,81410800,65300,65000,65300,65000,215
|
|
20231211,091200,67413400,65000,64900,65000,64900,56
|
|
20231211,091100,63774500,65000,64800,65000,64800,78
|
|
20231211,091000,58713800,64700,64700,64700,64700,24
|
|
20231211,090900,57161000,64700,64800,64800,64700,12
|
|
20231211,090800,56384400,64700,64700,64700,64400,40
|
|
20231211,090700,53797300,64300,64600,64600,64200,77
|
|
20231211,090600,48846700,64700,64700,64700,64700,11
|
|
20231211,090500,48135000,64700,64700,64700,64700,2
|
|
20231211,090400,48005600,64300,64300,64300,64300,48
|
|
20231211,090300,44919200,64600,64600,64600,64300,143
|
|
20231211,090200,35704100,64900,64700,64900,64700,25
|
|
20231211,090100,34082600,64700,64700,64700,64700,2
|
|
20231211,090000,33953200,64600,64700,65200,64500,519
|