671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,200800,3324857100,69600,69600,69600,69600,942
|
|
20231219,200700,3324857100,69600,69600,69600,69600,0
|
|
20231219,200600,3324857100,69600,69600,69600,69600,0
|
|
20231219,200500,3324857100,69600,69600,69600,69600,0
|
|
20231219,200400,3324857100,69600,69600,69600,69600,0
|
|
20231219,200300,3324857100,69600,69600,69600,69600,0
|
|
20231219,200200,3324857100,69600,69600,69600,69600,0
|
|
20231219,200100,3324857100,69600,69600,69600,69600,0
|
|
20231219,200000,3324857100,69600,69600,69600,69600,0
|
|
20231219,195900,3324857100,69600,69600,69600,69600,0
|
|
20231219,195800,3324857100,69600,69600,69600,69600,0
|
|
20231219,195700,3324857100,69600,69600,69600,69600,0
|
|
20231219,195600,3324857100,69600,69600,69600,69600,0
|
|
20231219,195500,3324857100,69600,69600,69600,69600,0
|
|
20231219,195400,3324857100,69600,69600,69600,69600,0
|
|
20231219,195300,3324857100,69600,69600,69600,69600,0
|
|
20231219,195200,3324857100,69600,69600,69600,69600,0
|
|
20231219,195100,3324857100,69600,69600,69600,69600,0
|
|
20231219,195000,3324857100,69600,69600,69600,69600,0
|
|
20231219,194900,3324857100,69600,69600,69600,69600,0
|
|
20231219,194800,3324857100,69600,69600,69600,69600,0
|
|
20231219,194700,3324857100,69600,69600,69600,69600,0
|
|
20231219,194600,3324857100,69600,69600,69600,69600,0
|
|
20231219,194500,3324857100,69600,69600,69600,69600,0
|
|
20231219,194400,3324857100,69600,69600,69600,69600,0
|
|
20231219,194300,3324857100,69600,69600,69600,69600,0
|
|
20231219,194200,3324857100,69600,69600,69600,69600,0
|
|
20231219,194100,3324857100,69600,69600,69600,69600,0
|
|
20231219,194000,3324857100,69600,69600,69600,69600,0
|
|
20231219,193900,3324857100,69600,69600,69600,69600,0
|
|
20231219,193800,3324857100,69600,69600,69600,69600,942
|
|
20231219,193700,3324857100,69600,69600,69600,69600,0
|
|
20231219,193600,3324857100,69600,69600,69600,69600,0
|
|
20231219,193500,3324857100,69600,69600,69600,69600,0
|
|
20231219,193400,3324857100,69600,69600,69600,69600,0
|
|
20231219,193300,3324857100,69600,69600,69600,69600,0
|
|
20231219,193200,3324857100,69600,69600,69600,69600,0
|
|
20231219,193100,3324857100,69600,69600,69600,69600,0
|
|
20231219,193000,3324857100,69600,69600,69600,69600,0
|
|
20231219,192900,3324857100,69600,69600,69600,69600,0
|
|
20231219,192800,3324857100,69600,69600,69600,69600,0
|
|
20231219,192700,3324857100,69600,69600,69600,69600,0
|
|
20231219,192600,3324857100,69600,69600,69600,69600,0
|
|
20231219,192500,3324857100,69600,69600,69600,69600,0
|
|
20231219,192400,3324857100,69600,69600,69600,69600,0
|
|
20231219,192300,3324857100,69600,69600,69600,69600,0
|
|
20231219,192200,3324857100,69600,69600,69600,69600,0
|
|
20231219,192100,3324857100,69600,69600,69600,69600,0
|
|
20231219,192000,3324857100,69600,69600,69600,69600,0
|
|
20231219,191900,3324857100,69600,69600,69600,69600,0
|
|
20231219,191800,3324857100,69600,69600,69600,69600,0
|
|
20231219,191700,3324857100,69600,69600,69600,69600,0
|
|
20231219,191600,3324857100,69600,69600,69600,69600,0
|
|
20231219,191500,3324857100,69600,69600,69600,69600,0
|
|
20231219,191400,3324857100,69600,69600,69600,69600,0
|
|
20231219,191300,3324857100,69600,69600,69600,69600,0
|
|
20231219,191200,3324857100,69600,69600,69600,69600,0
|
|
20231219,191100,3324857100,69600,69600,69600,69600,0
|
|
20231219,191000,3324857100,69600,69600,69600,69600,0
|
|
20231219,190900,3324857100,69600,69600,69600,69600,0
|
|
20231219,190800,3324857100,69600,69600,69600,69600,942
|
|
20231219,190700,3324857100,69600,69600,69600,69600,0
|
|
20231219,190600,3324857100,69600,69600,69600,69600,0
|
|
20231219,190500,3324857100,69600,69600,69600,69600,0
|
|
20231219,190400,3324857100,69600,69600,69600,69600,0
|
|
20231219,190300,3324857100,69600,69600,69600,69600,0
|
|
20231219,190200,3324857100,69600,69600,69600,69600,0
|
|
20231219,190100,3324857100,69600,69600,69600,69600,0
|
|
20231219,190000,3324857100,69600,69600,69600,69600,0
|
|
20231219,185900,3324857100,69600,69600,69600,69600,0
|
|
20231219,185800,3324857100,69600,69600,69600,69600,0
|
|
20231219,185700,3324857100,69600,69600,69600,69600,0
|
|
20231219,185600,3324857100,69600,69600,69600,69600,0
|
|
20231219,185500,3324857100,69600,69600,69600,69600,0
|
|
20231219,185400,3324857100,69600,69600,69600,69600,0
|
|
20231219,185300,3324857100,69600,69600,69600,69600,0
|
|
20231219,185200,3324857100,69600,69600,69600,69600,0
|
|
20231219,185100,3324857100,69600,69600,69600,69600,0
|
|
20231219,185000,3324857100,69600,69600,69600,69600,0
|
|
20231219,184900,3324857100,69600,69600,69600,69600,0
|
|
20231219,184800,3324857100,69600,69600,69600,69600,0
|
|
20231219,184700,3324857100,69600,69600,69600,69600,0
|
|
20231219,184600,3324857100,69600,69600,69600,69600,0
|
|
20231219,184500,3324857100,69600,69600,69600,69600,0
|
|
20231219,184400,3324857100,69600,69600,69600,69600,0
|
|
20231219,184300,3324857100,69600,69600,69600,69600,0
|
|
20231219,184200,3324857100,69600,69600,69600,69600,0
|
|
20231219,184100,3324857100,69600,69600,69600,69600,0
|
|
20231219,184000,3324857100,69600,69600,69600,69600,0
|
|
20231219,183900,3324857100,69600,69600,69600,69600,0
|
|
20231219,183800,3324857100,69600,69600,69600,69600,942
|
|
20231219,183700,3324857100,69600,69600,69600,69600,0
|
|
20231219,183600,3324857100,69600,69600,69600,69600,0
|
|
20231219,183500,3324857100,69600,69600,69600,69600,0
|
|
20231219,183400,3324857100,69600,69600,69600,69600,0
|
|
20231219,183300,3324857100,69600,69600,69600,69600,0
|
|
20231219,183200,3324857100,69600,69600,69600,69600,0
|
|
20231219,183100,3324857100,69600,69600,69600,69600,0
|
|
20231219,183000,3324857100,69600,69600,69600,69600,0
|
|
20231219,182900,3324857100,69600,69600,69600,69600,0
|
|
20231219,182800,3324857100,69600,69600,69600,69600,0
|
|
20231219,182700,3324857100,69600,69600,69600,69600,0
|
|
20231219,182600,3324857100,69600,69600,69600,69600,0
|
|
20231219,182500,3324857100,69600,69600,69600,69600,0
|
|
20231219,182400,3324857100,69600,69600,69600,69600,0
|
|
20231219,182300,3324857100,69600,69600,69600,69600,0
|
|
20231219,182200,3324857100,69600,69600,69600,69600,0
|
|
20231219,182100,3324857100,69600,69600,69600,69600,0
|
|
20231219,182000,3324857100,69600,69600,69600,69600,0
|
|
20231219,181900,3324857100,69600,69600,69600,69600,0
|
|
20231219,181800,3324857100,69600,69600,69600,69600,0
|
|
20231219,181700,3324857100,69600,69600,69600,69600,0
|
|
20231219,181600,3324857100,69600,69600,69600,69600,0
|
|
20231219,181500,3324857100,69600,69600,69600,69600,0
|
|
20231219,181400,3324857100,69600,69600,69600,69600,0
|
|
20231219,181300,3324857100,69600,69600,69600,69600,0
|
|
20231219,181200,3324857100,69600,69600,69600,69600,0
|
|
20231219,181100,3324857100,69600,69600,69600,69600,0
|
|
20231219,181000,3324857100,69600,69600,69600,69600,0
|
|
20231219,180900,3324857100,69600,69600,69600,69600,0
|
|
20231219,180800,3324857100,69600,69600,69600,69600,942
|
|
20231219,180700,3324857100,69600,69600,69600,69600,0
|
|
20231219,180600,3324857100,69600,69600,69600,69600,0
|
|
20231219,180500,3324857100,69600,69600,69600,69600,0
|
|
20231219,180400,3324857100,69600,69600,69600,69600,0
|
|
20231219,180300,3324857100,69600,69600,69600,69600,0
|
|
20231219,180200,3324857100,69600,69600,69600,69600,0
|
|
20231219,180100,3324857100,69600,69600,69600,69600,0
|
|
20231219,180000,3324857100,69600,69600,69600,69600,0
|
|
20231219,175900,3324857100,69600,69600,69600,69600,0
|
|
20231219,175800,3324857100,69600,69600,69600,69600,0
|
|
20231219,175700,3324857100,69600,69600,69600,69600,0
|
|
20231219,175600,3324857100,69600,69600,69600,69600,0
|
|
20231219,175500,3324857100,69600,69600,69600,69600,0
|
|
20231219,175400,3324857100,69600,69600,69600,69600,0
|
|
20231219,175300,3324857100,69600,69600,69600,69600,0
|
|
20231219,175200,3324857100,69600,69600,69600,69600,0
|
|
20231219,175100,3324857100,69600,69600,69600,69600,0
|
|
20231219,175000,3324857100,69600,69600,69600,69600,0
|
|
20231219,174900,3324857100,69600,69600,69600,69600,0
|
|
20231219,174800,3324857100,69600,69600,69600,69600,0
|
|
20231219,174700,3324857100,69600,69600,69600,69600,0
|
|
20231219,174600,3324857100,69600,69600,69600,69600,0
|
|
20231219,174500,3324857100,69600,69600,69600,69600,0
|
|
20231219,174400,3324857100,69600,69600,69600,69600,0
|
|
20231219,174300,3324857100,69600,69600,69600,69600,0
|
|
20231219,174200,3324857100,69600,69600,69600,69600,0
|
|
20231219,174100,3324857100,69600,69600,69600,69600,0
|
|
20231219,174000,3324857100,69600,69600,69600,69600,0
|
|
20231219,173900,3324857100,69600,69600,69600,69600,0
|
|
20231219,173800,3324857100,69600,69600,69600,69600,942
|
|
20231219,173700,3324857100,69600,69600,69600,69600,0
|
|
20231219,173600,3324857100,69600,69600,69600,69600,0
|
|
20231219,173500,3324857100,69600,69600,69600,69600,0
|
|
20231219,173400,3324857100,69600,69600,69600,69600,0
|
|
20231219,173300,3324857100,69600,69600,69600,69600,0
|
|
20231219,173200,3324857100,69600,69600,69600,69600,0
|
|
20231219,173100,3324857100,69600,69600,69600,69600,0
|
|
20231219,173000,3324857100,69600,69600,69600,69600,0
|
|
20231219,172900,3324857100,69600,69600,69600,69600,0
|
|
20231219,172800,3324857100,69600,69600,69600,69600,0
|
|
20231219,172700,3324857100,69600,69600,69600,69600,0
|
|
20231219,172600,3324857100,69600,69600,69600,69600,0
|
|
20231219,172500,3324857100,69600,69600,69600,69600,0
|
|
20231219,172400,3324857100,69600,69600,69600,69600,0
|
|
20231219,172300,3324857100,69600,69600,69600,69600,0
|
|
20231219,172200,3324857100,69600,69600,69600,69600,0
|
|
20231219,172100,3324857100,69600,69600,69600,69600,0
|
|
20231219,172000,3324857100,69600,69600,69600,69600,0
|
|
20231219,171900,3324857100,69600,69600,69600,69600,0
|
|
20231219,171800,3324857100,69600,69600,69600,69600,0
|
|
20231219,171700,3324857100,69600,69600,69600,69600,0
|
|
20231219,171600,3324857100,69600,69600,69600,69600,0
|
|
20231219,171500,3324857100,69600,69600,69600,69600,0
|
|
20231219,171400,3324857100,69600,69600,69600,69600,0
|
|
20231219,171300,3324857100,69600,69600,69600,69600,0
|
|
20231219,171200,3324857100,69600,69600,69600,69600,0
|
|
20231219,171100,3324857100,69600,69600,69600,69600,0
|
|
20231219,171000,3324857100,69600,69600,69600,69600,0
|
|
20231219,170900,3324857100,69600,69600,69600,69600,0
|
|
20231219,170800,3324857100,69600,69600,69600,69600,942
|
|
20231219,170700,3324857100,69600,69600,69600,69600,0
|
|
20231219,170600,3324857100,69600,69600,69600,69600,0
|
|
20231219,170500,3324857100,69600,69600,69600,69600,0
|
|
20231219,170400,3324857100,69600,69600,69600,69600,0
|
|
20231219,170300,3324857100,69600,69600,69600,69600,0
|
|
20231219,170200,3324857100,69600,69600,69600,69600,0
|
|
20231219,170100,3324857100,69600,69600,69600,69600,0
|
|
20231219,170000,3324857100,69600,69600,69600,69600,0
|
|
20231219,165900,3324857100,69600,69600,69600,69600,0
|
|
20231219,165800,3324857100,69600,69600,69600,69600,0
|
|
20231219,165700,3324857100,69600,69600,69600,69600,0
|
|
20231219,165600,3324857100,69600,69600,69600,69600,0
|
|
20231219,165500,3324857100,69600,69600,69600,69600,0
|
|
20231219,165400,3324857100,69600,69600,69600,69600,0
|
|
20231219,165300,3324857100,69600,69600,69600,69600,0
|
|
20231219,165200,3324857100,69600,69600,69600,69600,0
|
|
20231219,165100,3324857100,69600,69600,69600,69600,0
|
|
20231219,165000,3324857100,69600,69600,69600,69600,0
|
|
20231219,164900,3324857100,69600,69600,69600,69600,0
|
|
20231219,164800,3324857100,69600,69600,69600,69600,0
|
|
20231219,164700,3324857100,69600,69600,69600,69600,0
|
|
20231219,164600,3324857100,69600,69600,69600,69600,0
|
|
20231219,164500,3324857100,69600,69600,69600,69600,0
|
|
20231219,164400,3324857100,69600,69600,69600,69600,0
|
|
20231219,164300,3324857100,69600,69600,69600,69600,0
|
|
20231219,164200,3324857100,69600,69600,69600,69600,0
|
|
20231219,164100,3324857100,69600,69600,69600,69600,0
|
|
20231219,164000,3324857100,69600,69600,69600,69600,0
|
|
20231219,163900,3324857100,69600,69600,69600,69600,0
|
|
20231219,163800,3324857100,69600,69600,69600,69600,942
|
|
20231219,163700,3324857100,69600,69600,69600,69600,0
|
|
20231219,163600,3324857100,69600,69600,69600,69600,0
|
|
20231219,163500,3324857100,69600,69600,69600,69600,0
|
|
20231219,163400,3324857100,69600,69600,69600,69600,0
|
|
20231219,163300,3324857100,69600,69600,69600,69600,0
|
|
20231219,163200,3324857100,69600,69600,69600,69600,0
|
|
20231219,163100,3324857100,69600,69600,69600,69600,0
|
|
20231219,163000,3324857100,69600,69600,69600,69600,0
|
|
20231219,162900,3324857100,69600,69600,69600,69600,0
|
|
20231219,162800,3324857100,69600,69600,69600,69600,0
|
|
20231219,162700,3324857100,69600,69600,69600,69600,0
|
|
20231219,162600,3324857100,69600,69600,69600,69600,0
|
|
20231219,162500,3324857100,69600,69600,69600,69600,0
|
|
20231219,162400,3324857100,69600,69600,69600,69600,0
|
|
20231219,162300,3324857100,69600,69600,69600,69600,0
|
|
20231219,162200,3324857100,69600,69600,69600,69600,0
|
|
20231219,162100,3324857100,69600,69600,69600,69600,0
|
|
20231219,162000,3324857100,69600,69600,69600,69600,0
|
|
20231219,161900,3324857100,69600,69600,69600,69600,0
|
|
20231219,161800,3324857100,69600,69600,69600,69600,0
|
|
20231219,161700,3324857100,69600,69600,69600,69600,0
|
|
20231219,161600,3324857100,69600,69600,69600,69600,0
|
|
20231219,161500,3324857100,69600,69600,69600,69600,0
|
|
20231219,161400,3324857100,69600,69600,69600,69600,0
|
|
20231219,161300,3324857100,69600,69600,69600,69600,0
|
|
20231219,161200,3324857100,69600,69600,69600,69600,0
|
|
20231219,161100,3324857100,69600,69600,69600,69600,0
|
|
20231219,161000,3324857100,69600,69600,69600,69600,0
|
|
20231219,160900,3324857100,69600,69600,69600,69600,0
|
|
20231219,160800,3324857100,69600,69600,69600,69600,942
|
|
20231219,160700,3324857100,69600,69600,69600,69600,0
|
|
20231219,160600,3324857100,69600,69600,69600,69600,0
|
|
20231219,160500,3324857100,69600,69600,69600,69600,0
|
|
20231219,160400,3324857100,69600,69600,69600,69600,0
|
|
20231219,160300,3324857100,69600,69600,69600,69600,0
|
|
20231219,160200,3324857100,69600,69600,69600,69600,0
|
|
20231219,160100,3324857100,69600,69600,69600,69600,0
|
|
20231219,160000,3324857100,69600,69600,69600,69600,0
|
|
20231219,155900,3324857100,69600,69600,69600,69600,0
|
|
20231219,155800,3324857100,69600,69600,69600,69600,0
|
|
20231219,155700,3324857100,69600,69600,69600,69600,0
|
|
20231219,155600,3324857100,69600,69600,69600,69600,0
|
|
20231219,155500,3324857100,69600,69600,69600,69600,0
|
|
20231219,155400,3324857100,69600,69600,69600,69600,0
|
|
20231219,155300,3324857100,69600,69600,69600,69600,0
|
|
20231219,155200,3324857100,69600,69600,69600,69600,0
|
|
20231219,155100,3324857100,69600,69600,69600,69600,0
|
|
20231219,155000,3324857100,69600,69600,69600,69600,0
|
|
20231219,154900,3324857100,69600,69600,69600,69600,0
|
|
20231219,154800,3324857100,69600,69600,69600,69600,0
|
|
20231219,154700,3324857100,69600,69600,69600,69600,0
|
|
20231219,154600,3324857100,69600,69600,69600,69600,0
|
|
20231219,154500,3324857100,69600,69600,69600,69600,0
|
|
20231219,154400,3324857100,69600,69600,69600,69600,0
|
|
20231219,154300,3324857100,69600,69600,69600,69600,0
|
|
20231219,154200,3324857100,69600,69600,69600,69600,0
|
|
20231219,154100,3324857100,69600,69600,69600,69600,0
|
|
20231219,154000,3324857100,69600,69600,69600,69600,0
|
|
20231219,153900,3324857100,69600,69600,69600,69600,0
|
|
20231219,153800,3324857100,69600,69600,69600,69600,942
|
|
20231219,153700,3324857100,69600,69600,69600,69600,0
|
|
20231219,153600,3324857100,69600,69600,69600,69600,0
|
|
20231219,153500,3324857100,69600,69600,69600,69600,0
|
|
20231219,153400,3324857100,69600,69600,69600,69600,0
|
|
20231219,153300,3324857100,69600,69600,69600,69600,0
|
|
20231219,153200,3324857100,69600,69600,69600,69600,0
|
|
20231219,153100,3324857100,69600,69600,69600,69600,0
|
|
20231219,153000,3324857100,69600,69600,69600,69600,942
|
|
20231219,152900,3259293900,69700,69700,69700,69700,0
|
|
20231219,152800,3259293900,69700,69700,69700,69700,0
|
|
20231219,152700,3259293900,69700,69700,69700,69700,0
|
|
20231219,152600,3259293900,69700,69700,69700,69700,0
|
|
20231219,152500,3259293900,69700,69700,69700,69700,0
|
|
20231219,152400,3259293900,69700,69700,69700,69700,0
|
|
20231219,152300,3259293900,69700,69700,69700,69700,0
|
|
20231219,152200,3259293900,69700,69700,69700,69700,0
|
|
20231219,152100,3259293900,69700,69700,69700,69700,0
|
|
20231219,152000,3259293900,69700,69700,69700,69700,0
|
|
20231219,151900,3259293900,69700,69600,69700,69600,155
|
|
20231219,151800,3248492200,69600,69600,69600,69600,87
|
|
20231219,151700,3242437000,69700,69600,69700,69600,34
|
|
20231219,151600,3240067400,69600,69600,69700,69600,56
|
|
20231219,151500,3236168700,69700,69700,69800,69600,273
|
|
20231219,151400,3217146900,69700,69700,69800,69700,60
|
|
20231219,151300,3212964400,69700,69800,69800,69700,78
|
|
20231219,151200,3207524400,69800,69800,69800,69800,40
|
|
20231219,151100,3204732400,69800,69800,69800,69700,45
|
|
20231219,151000,3201594000,69700,69800,69800,69700,37
|
|
20231219,150900,3199015000,69700,69800,69900,69700,65
|
|
20231219,150800,3194479000,69800,69800,69800,69800,14
|
|
20231219,150700,3193501800,69800,69800,69800,69800,169
|
|
20231219,150600,3181705600,69900,69700,69900,69700,163
|
|
20231219,150500,3170328800,69800,69900,69900,69700,926
|
|
20231219,150400,3105703600,69900,69900,69900,69800,112
|
|
20231219,150300,3097878800,69900,69900,70000,69900,601
|
|
20231219,150200,3055854500,69900,69900,69900,69900,61
|
|
20231219,150100,3051590600,69900,69900,69900,69900,252
|
|
20231219,150000,3033975800,69900,69900,69900,69800,457
|
|
20231219,145900,3002034300,69900,69800,69900,69800,229
|
|
20231219,145800,2986033900,69700,69700,69800,69700,58
|
|
20231219,145700,2981991200,69700,69800,69800,69700,85
|
|
20231219,145600,2976064000,69600,69800,69800,69600,158
|
|
20231219,145500,2965038100,69800,69800,69800,69600,261
|
|
20231219,145400,2946821900,69700,69800,69800,69700,216
|
|
20231219,145300,2931765100,69800,69800,69800,69700,122
|
|
20231219,145200,2923259500,69800,69800,69900,69700,227
|
|
20231219,145100,2907413300,69800,69700,69800,69700,466
|
|
20231219,145000,2874920200,69800,69800,69800,69700,166
|
|
20231219,144900,2863341500,69800,69800,69800,69700,136
|
|
20231219,144800,2853851200,69800,69800,69800,69800,319
|
|
20231219,144700,2831585000,69800,69700,69800,69700,190
|
|
20231219,144600,2818327700,69700,69700,69700,69600,491
|
|
20231219,144500,2784108200,69600,69600,69700,69600,165
|
|
20231219,144400,2772621000,69600,69600,69700,69600,122
|
|
20231219,144300,2764129600,69600,69700,69700,69600,125
|
|
20231219,144200,2755428600,69700,69600,69700,69600,118
|
|
20231219,144100,2747210200,69600,69500,69600,69500,1013
|
|
20231219,144000,2676723800,69500,69300,69500,69300,709
|
|
20231219,143900,2627523000,69200,69200,69300,69200,3
|
|
20231219,143800,2627315300,69200,69200,69200,69200,5
|
|
20231219,143700,2626969300,69200,69200,69200,69200,187
|
|
20231219,143600,2614028900,69200,69200,69200,69200,25
|
|
20231219,143500,2612298900,69200,69200,69200,69200,0
|
|
20231219,143400,2612298900,69200,69100,69200,69100,43
|
|
20231219,143300,2609326000,69100,69100,69100,69100,54
|
|
20231219,143200,2605594600,69100,69100,69100,69100,1
|
|
20231219,143100,2605525500,69300,69200,69300,69200,99
|
|
20231219,143000,2598666000,69100,69100,69200,69100,70
|
|
20231219,142900,2593824100,69000,69000,69000,69000,13
|
|
20231219,142800,2592927100,69000,69100,69100,69000,325
|
|
20231219,142700,2570470100,69100,69100,69100,69100,18
|
|
20231219,142600,2569226300,69100,69100,69100,69100,12
|
|
20231219,142500,2568397100,69000,69000,69000,69000,6
|
|
20231219,142400,2567983100,69000,69100,69200,69000,70
|
|
20231219,142300,2563149800,69100,69100,69100,69100,56
|
|
20231219,142200,2559280200,69100,69200,69200,69100,112
|
|
20231219,142100,2551540900,69100,69100,69100,69100,10
|
|
20231219,142000,2550849900,69100,69200,69200,69100,316
|
|
20231219,141900,2528990100,69200,69200,69200,69200,63
|
|
20231219,141800,2524630500,69200,69200,69200,69200,2
|
|
20231219,141700,2524492100,69200,69200,69200,69200,94
|
|
20231219,141600,2517987300,69300,69300,69400,69300,13
|
|
20231219,141500,2517085800,69400,69200,69400,69200,8
|
|
20231219,141400,2516531400,69400,69400,69400,69300,8
|
|
20231219,141300,2515976700,69300,69400,69400,69300,32
|
|
20231219,141200,2513756400,69400,69200,69400,69200,122
|
|
20231219,141100,2505303600,69300,69300,69300,69300,393
|
|
20231219,141000,2478068700,69300,69400,69400,69300,131
|
|
20231219,140900,2468979400,69300,69400,69400,69300,118
|
|
20231219,140800,2460790800,69400,69300,69400,69300,15
|
|
20231219,140700,2459750800,69400,69400,69400,69400,0
|
|
20231219,140600,2459750800,69400,69300,69400,69300,9
|
|
20231219,140500,2459126700,69300,69400,69500,69300,43
|
|
20231219,140400,2456138900,69500,69400,69500,69400,51
|
|
20231219,140300,2452594600,69300,69300,69500,69300,206
|
|
20231219,140200,2438296800,69300,69300,69500,69200,201
|
|
20231219,140100,2424356800,69300,69300,69300,69300,12
|
|
20231219,140000,2423525200,69300,69300,69300,69300,79
|
|
20231219,135900,2418050500,69400,69400,69400,69400,94
|
|
20231219,135800,2411526900,69400,69300,69400,69200,60
|
|
20231219,135700,2407369400,69300,69300,69300,69300,213
|
|
20231219,135600,2392608500,69300,69200,69300,69200,6
|
|
20231219,135500,2392193000,69300,69300,69300,69200,134
|
|
20231219,135400,2382915600,69200,69300,69300,69200,5
|
|
20231219,135300,2382569200,69300,69300,69300,69300,19
|
|
20231219,135200,2381252500,69300,69300,69300,69300,52
|
|
20231219,135100,2377648900,69300,69500,69500,69300,143
|
|
20231219,135000,2367718500,69500,69500,69500,69400,122
|
|
20231219,134900,2359244300,69400,69500,69500,69400,202
|
|
20231219,134800,2345214300,69500,69500,69600,69500,37
|
|
20231219,134700,2342641600,69600,69600,69700,69600,310
|
|
20231219,134600,2321062700,69600,69600,69700,69500,182
|
|
20231219,134500,2308398000,69600,69500,69600,69400,612
|
|
20231219,134400,2265833500,69500,69100,69500,69000,3037
|
|
20231219,134300,2055472300,69100,69000,69100,69000,188
|
|
20231219,134200,2042500000,69000,68800,69000,68800,46
|
|
20231219,134100,2039327000,68900,68900,68900,68900,9
|
|
20231219,134000,2038706900,68900,68900,68900,68800,87
|
|
20231219,133900,2032712700,68900,69000,69000,68900,358
|
|
20231219,133800,2008011300,68900,69000,69000,68900,300
|
|
20231219,133700,1987340800,69000,68900,69000,68900,878
|
|
20231219,133600,1926787700,68900,68800,68900,68800,24
|
|
20231219,133500,1925135100,68900,68900,68900,68900,29
|
|
20231219,133400,1923137000,68800,68800,68800,68800,14
|
|
20231219,133300,1922173800,68800,68800,68800,68800,26
|
|
20231219,133200,1920385000,68900,68900,68900,68900,4
|
|
20231219,133100,1920109400,68900,68900,68900,68900,2
|
|
20231219,133000,1919971600,68800,68800,68800,68800,0
|
|
20231219,132900,1919971600,68800,68800,68800,68800,2
|
|
20231219,132800,1919834000,68800,68800,68800,68800,11
|
|
20231219,132700,1919077200,68900,68900,68900,68900,1
|
|
20231219,132600,1919008300,68900,68900,69000,68900,28
|
|
20231219,132500,1917077100,68900,68900,68900,68900,37
|
|
20231219,132400,1914527800,68900,68900,68900,68900,6
|
|
20231219,132300,1914114400,68900,68900,68900,68900,25
|
|
20231219,132200,1912391900,68900,68900,68900,68900,48
|
|
20231219,132100,1909084700,68900,68800,69000,68800,74
|
|
20231219,132000,1903984900,68800,68900,68900,68800,7
|
|
20231219,131900,1903503100,68900,68900,68900,68900,84
|
|
20231219,131800,1897715500,68900,69000,69000,68900,15
|
|
20231219,131700,1896681000,68900,68900,68900,68900,279
|
|
20231219,131600,1877457900,68900,68900,68900,68900,5
|
|
20231219,131500,1877113400,68900,68900,68900,68900,2
|
|
20231219,131400,1876975600,68900,68900,69000,68900,140
|
|
20231219,131300,1867329400,68900,68900,68900,68900,30
|
|
20231219,131200,1865262400,68900,68900,68900,68900,125
|
|
20231219,131100,1856649900,69000,68900,69000,68900,16
|
|
20231219,131000,1855546400,68900,68900,68900,68900,2
|
|
20231219,130900,1855408600,68900,68900,68900,68900,105
|
|
20231219,130800,1848174100,68900,68900,68900,68900,2
|
|
20231219,130700,1848036300,68900,68900,68900,68900,5
|
|
20231219,130600,1847691800,68900,68900,68900,68900,16
|
|
20231219,130500,1846589400,68900,68900,68900,68800,16
|
|
20231219,130400,1845487400,69000,69000,69000,69000,21
|
|
20231219,130300,1844038400,69000,68700,69000,68700,726
|
|
20231219,130200,1794041700,68700,68800,68800,68700,14
|
|
20231219,130100,1793079800,68800,68800,68800,68700,9
|
|
20231219,130000,1792460700,68700,68600,68800,68600,30
|
|
20231219,125900,1790398200,68800,68800,68800,68800,10
|
|
20231219,125800,1789710200,68800,68600,68800,68600,65
|
|
20231219,125700,1785249500,68700,68700,68700,68700,4
|
|
20231219,125600,1784974700,68700,68800,68800,68700,16
|
|
20231219,125500,1783874500,68700,68800,68800,68700,38
|
|
20231219,125400,1781260500,68800,68800,68800,68800,23
|
|
20231219,125300,1779678100,68700,68700,68700,68700,0
|
|
20231219,125200,1779678100,68700,68700,68700,68700,7
|
|
20231219,125100,1779197200,68700,68700,68700,68700,33
|
|
20231219,125000,1776930100,68700,68700,68700,68700,3
|
|
20231219,124900,1776724000,68700,68700,68700,68700,1
|
|
20231219,124800,1776655300,68600,68600,68700,68600,296
|
|
20231219,124700,1756324400,68600,68600,68600,68600,1
|
|
20231219,124600,1756255800,68600,68600,68600,68600,12
|
|
20231219,124500,1755432600,68600,68600,68600,68600,2
|
|
20231219,124400,1755295400,68500,68500,68500,68500,26
|
|
20231219,124300,1753514400,68500,68500,68500,68500,21
|
|
20231219,124200,1752075900,68500,68500,68500,68500,1
|
|
20231219,124100,1752007400,68500,68500,68500,68500,0
|
|
20231219,124000,1752007400,68500,68500,68500,68500,1
|
|
20231219,123900,1751938900,68500,68500,68500,68500,13
|
|
20231219,123800,1751048400,68500,68500,68500,68500,79
|
|
20231219,123700,1745636900,68500,68500,68500,68500,10
|
|
20231219,123600,1744951900,68500,68500,68500,68500,105
|
|
20231219,123500,1737759400,68500,68500,68500,68500,7
|
|
20231219,123400,1737279900,68600,68600,68600,68600,0
|
|
20231219,123300,1737279900,68600,68600,68600,68600,2
|
|
20231219,123200,1737142700,68500,68500,68500,68500,0
|
|
20231219,123100,1737142700,68500,68500,68500,68500,120
|
|
20231219,123000,1728922700,68600,68700,68700,68600,11
|
|
20231219,122900,1728168000,68600,68600,68600,68600,41
|
|
20231219,122800,1725355400,68600,68600,68700,68600,13
|
|
20231219,122700,1724463500,68700,68700,68700,68700,5
|
|
20231219,122600,1724120000,68700,68700,68700,68500,27
|
|
20231219,122500,1722269100,68700,68600,68700,68600,166
|
|
20231219,122400,1710881200,68600,68700,68700,68600,51
|
|
20231219,122300,1707382500,68600,68600,68600,68600,20
|
|
20231219,122200,1706010500,68700,68600,68700,68600,18
|
|
20231219,122100,1704774700,68600,68600,68600,68600,3
|
|
20231219,122000,1704568900,68600,68600,68600,68600,249
|
|
20231219,121900,1687487500,68700,68700,68700,68700,0
|
|
20231219,121800,1687487500,68700,68700,68700,68700,6
|
|
20231219,121700,1687075300,68700,68700,68700,68700,2
|
|
20231219,121600,1686937900,68600,68600,68600,68600,3
|
|
20231219,121500,1686732100,68700,68700,68700,68700,5
|
|
20231219,121400,1686388600,68700,68700,68700,68700,33
|
|
20231219,121300,1684121500,68700,68600,68700,68600,9
|
|
20231219,121200,1683503900,68700,68700,68700,68700,2
|
|
20231219,121100,1683366500,68600,68600,68600,68600,0
|
|
20231219,121000,1683366500,68600,68600,68600,68600,10
|
|
20231219,120900,1682680500,68700,68700,68700,68700,5
|
|
20231219,120800,1682337000,68600,68600,68600,68600,5
|
|
20231219,120700,1681994000,68600,68600,68600,68600,49
|
|
20231219,120600,1678632600,68600,68600,68600,68600,50
|
|
20231219,120500,1675202600,68500,68500,68500,68500,557
|
|
20231219,120400,1637048100,68500,68600,68600,68500,80
|
|
20231219,120300,1631563100,68600,68600,68600,68600,107
|
|
20231219,120200,1624222900,68700,68700,68700,68700,4
|
|
20231219,120100,1623948100,68600,68600,68600,68600,2
|
|
20231219,120000,1623810900,68700,68700,68700,68700,20
|
|
20231219,115900,1622436900,68600,68600,68600,68600,35
|
|
20231219,115800,1620035900,68500,68500,68500,68500,300
|
|
20231219,115700,1599485900,68500,68700,68700,68500,171
|
|
20231219,115600,1587771600,68500,68700,68700,68500,500
|
|
20231219,115500,1553460700,68800,68800,68800,68800,96
|
|
20231219,115400,1546855900,68700,68700,68700,68700,0
|
|
20231219,115300,1546855900,68700,68700,68700,68700,0
|
|
20231219,115200,1546855900,68700,68700,68700,68700,310
|
|
20231219,115100,1525558900,68700,68800,68800,68700,9
|
|
20231219,115000,1524940400,68900,68800,68900,68800,18
|
|
20231219,114900,1523701900,68800,68800,68800,68800,0
|
|
20231219,114800,1523701900,68800,68800,68800,68800,1
|
|
20231219,114700,1523633100,68800,68800,68800,68800,0
|
|
20231219,114600,1523633100,68800,68800,68800,68800,4
|
|
20231219,114500,1523357900,68800,68800,68800,68800,0
|
|
20231219,114400,1523357900,68800,68800,68800,68800,13
|
|
20231219,114300,1522463500,68800,68800,68800,68800,19
|
|
20231219,114200,1521156300,68900,68900,68900,68900,2
|
|
20231219,114100,1521018500,68900,68900,68900,68900,2
|
|
20231219,114000,1520880700,68900,68700,68900,68700,29
|
|
20231219,113900,1518888200,68700,68700,68700,68700,0
|
|
20231219,113800,1518888200,68700,68700,68700,68700,10
|
|
20231219,113700,1518201200,69000,68800,69000,68800,522
|
|
20231219,113600,1482235100,68700,68700,68700,68700,31
|
|
20231219,113500,1480105400,68700,68700,68700,68700,0
|
|
20231219,113400,1480105400,68700,68700,68700,68700,11
|
|
20231219,113300,1479349700,68700,68600,68700,68600,16
|
|
20231219,113200,1478252000,68700,68700,68700,68700,0
|
|
20231219,113100,1478252000,68700,68700,68700,68700,1
|
|
20231219,113000,1478183300,68700,68700,68700,68700,200
|
|
20231219,112900,1464443300,68600,68600,68600,68600,22
|
|
20231219,112800,1462934100,68500,68500,68500,68500,10
|
|
20231219,112700,1462249100,68500,68500,68500,68500,16
|
|
20231219,112600,1461153100,68500,68500,68500,68500,6
|
|
20231219,112500,1460742100,68500,68500,68500,68500,0
|
|
20231219,112400,1460742100,68500,68600,68600,68500,28
|
|
20231219,112300,1458822600,68600,68700,68700,68600,11
|
|
20231219,112200,1458067500,68700,68700,68700,68700,1
|
|
20231219,112100,1457998800,68700,68600,68700,68600,75
|
|
20231219,112000,1452846400,68600,68700,68700,68600,4
|
|
20231219,111900,1452571800,68600,68600,68600,68600,45
|
|
20231219,111800,1449484800,68600,68600,68600,68600,7
|
|
20231219,111700,1449004600,68600,68600,68600,68600,114
|
|
20231219,111600,1441184200,68600,68500,68600,68500,41
|
|
20231219,111500,1438372500,68400,68400,68400,68400,0
|
|
20231219,111400,1438372500,68400,68400,68400,68400,10
|
|
20231219,111300,1437688500,68400,68400,68400,68400,80
|
|
20231219,111200,1432216500,68400,68600,68600,68400,283
|
|
20231219,111100,1412839400,68500,68500,68500,68500,16
|
|
20231219,111000,1411743400,68500,68500,68500,68500,86
|
|
20231219,110900,1405852400,68600,68600,68600,68600,12
|
|
20231219,110800,1405029200,68600,68600,68600,68600,25
|
|
20231219,110700,1403314200,68600,68600,68600,68600,12
|
|
20231219,110600,1402491000,68600,68500,68600,68500,548
|
|
20231219,110500,1364943900,68500,68500,68500,68500,2
|
|
20231219,110400,1364806900,68600,68500,68600,68500,2
|
|
20231219,110300,1364669800,68600,68500,68600,68500,93
|
|
20231219,110200,1358295200,68500,68500,68500,68500,28
|
|
20231219,110100,1356377200,68500,68500,68500,68500,10
|
|
20231219,110000,1355692200,68600,68600,68600,68600,0
|
|
20231219,105900,1355692200,68600,68600,68600,68600,10
|
|
20231219,105800,1355006200,68500,68500,68500,68500,0
|
|
20231219,105700,1355006200,68500,68500,68500,68500,141
|
|
20231219,105600,1345347700,68500,68500,68500,68500,5
|
|
20231219,105500,1345005200,68500,68500,68600,68500,36
|
|
20231219,105400,1342539000,68600,68600,68600,68600,28
|
|
20231219,105300,1340618200,68600,68600,68600,68600,78
|
|
20231219,105200,1335267400,68600,68600,68700,68600,18
|
|
20231219,105100,1334032000,68600,68700,68700,68600,12
|
|
20231219,105000,1333208000,68800,68800,68800,68800,1
|
|
20231219,104900,1333139200,68800,68800,68800,68800,19
|
|
20231219,104800,1331832000,68800,68800,68800,68700,20
|
|
20231219,104700,1330457300,68700,68700,68700,68700,10
|
|
20231219,104600,1329770300,68700,68700,68700,68700,0
|
|
20231219,104500,1329770300,68700,68700,68700,68700,0
|
|
20231219,104400,1329770300,68700,68700,68700,68700,20
|
|
20231219,104300,1328396300,68700,68800,68800,68700,36
|
|
20231219,104200,1325923000,68700,68700,68700,68700,6
|
|
20231219,104100,1325510800,68800,68800,68800,68700,25
|
|
20231219,104000,1323790900,68800,68800,68800,68800,1
|
|
20231219,103900,1323722100,68800,68800,68800,68800,0
|
|
20231219,103800,1323722100,68800,68700,68800,68600,67
|
|
20231219,103700,1319118600,68600,68600,68600,68600,21
|
|
20231219,103600,1317678000,68600,68600,68600,68600,10
|
|
20231219,103500,1316992000,68700,68700,68700,68700,3
|
|
20231219,103400,1316785900,68700,68700,68700,68700,62
|
|
20231219,103300,1312526500,68700,68700,68700,68700,100
|
|
20231219,103200,1305656500,68700,68700,68700,68700,11
|
|
20231219,103100,1304900800,68700,68700,68700,68700,46
|
|
20231219,103000,1301740600,68700,68700,68700,68700,16
|
|
20231219,102900,1300641400,68500,68500,68500,68500,26
|
|
20231219,102800,1298860400,68500,68500,68500,68500,0
|
|
20231219,102700,1298860400,68500,68600,68600,68500,140
|
|
20231219,102600,1289258100,68600,68600,68600,68600,3
|
|
20231219,102500,1289052300,68600,68600,68600,68600,22
|
|
20231219,102400,1287543100,68600,68600,68600,68600,10
|
|
20231219,102300,1286857100,68800,68600,68800,68600,62
|
|
20231219,102200,1282603500,68600,69000,69000,68600,65
|
|
20231219,102100,1278139100,69000,68900,69000,68900,80
|
|
20231219,102000,1272626100,68900,68900,68900,68900,51
|
|
20231219,101900,1269112200,68900,68900,68900,68900,41
|
|
20231219,101800,1266287300,68900,68900,68900,68900,258
|
|
20231219,101700,1248511100,68900,68600,68900,68600,7
|
|
20231219,101600,1248029400,68700,68900,68900,68700,360
|
|
20231219,101500,1223264300,68900,68800,68900,68800,22
|
|
20231219,101400,1221750600,68900,68900,68900,68800,25
|
|
20231219,101300,1220030000,68900,68800,68900,68800,67
|
|
20231219,101200,1215414400,68900,68800,68900,68800,234
|
|
20231219,101100,1199293300,68900,68800,68900,68800,12
|
|
20231219,101000,1198466700,68800,68800,68800,68800,0
|
|
20231219,100900,1198466700,68800,68800,68800,68800,1
|
|
20231219,100800,1198397900,68800,68800,68800,68800,13
|
|
20231219,100700,1197503500,68800,68800,68800,68800,16
|
|
20231219,100600,1196402700,68800,68800,68800,68800,0
|
|
20231219,100500,1196402700,68800,68800,68800,68800,60
|
|
20231219,100400,1192274700,68800,68700,68800,68700,63
|
|
20231219,100300,1187943100,68700,68700,68700,68700,21
|
|
20231219,100200,1186500400,68800,68600,68800,68600,64
|
|
20231219,100100,1182099500,68500,68500,68500,68500,17
|
|
20231219,100000,1180935000,68500,68800,68800,68500,5
|
|
20231219,095900,1180592200,68800,68500,68800,68500,187
|
|
20231219,095800,1167730600,68500,68500,68500,68500,0
|
|
20231219,095700,1167730600,68500,68500,68800,68500,447
|
|
20231219,095600,1137051100,68500,68500,68800,68500,45
|
|
20231219,095500,1133966200,68600,68600,68600,68600,17
|
|
20231219,095400,1132800000,68600,68600,68600,68500,138
|
|
20231219,095300,1123340300,68600,68600,68600,68600,51
|
|
20231219,095200,1119841700,68600,68500,68600,68500,38
|
|
20231219,095100,1117235500,68600,68600,68600,68600,174
|
|
20231219,095000,1105299100,68600,68700,68800,68600,23
|
|
20231219,094900,1103717300,68600,68600,68600,68600,1
|
|
20231219,094800,1103648700,68600,68600,68600,68600,11
|
|
20231219,094700,1102894100,68600,68800,68800,68600,343
|
|
20231219,094600,1079359400,68800,68800,68800,68700,108
|
|
20231219,094500,1071937500,68800,68800,68800,68800,73
|
|
20231219,094400,1066915100,68800,68800,68800,68800,54
|
|
20231219,094300,1063199900,68800,69000,69000,68800,366
|
|
20231219,094200,1037990600,69000,69100,69100,68900,170
|
|
20231219,094100,1026270400,69000,69000,69200,69000,678
|
|
20231219,094000,979411100,69000,69000,69000,68900,63
|
|
20231219,093900,975066700,69000,69000,69000,68900,109
|
|
20231219,093800,967548200,69000,68900,69000,68900,457
|
|
20231219,093700,936031500,68900,68700,68900,68700,247
|
|
20231219,093600,919048000,68700,68700,68700,68700,97
|
|
20231219,093500,912384100,68700,68600,68700,68600,34
|
|
20231219,093400,910050000,68500,68500,68500,68400,317
|
|
20231219,093300,888335800,68400,68400,68400,68400,15
|
|
20231219,093200,887309800,68500,68500,68500,68500,105
|
|
20231219,093100,880117300,68400,68400,68600,68400,364
|
|
20231219,093000,855200600,68400,68600,68600,68400,153
|
|
20231219,092900,844720300,68600,68500,68600,68500,247
|
|
20231219,092800,827784700,68500,68300,68500,68300,273
|
|
20231219,092700,809097300,68300,68100,68300,68100,39
|
|
20231219,092600,806435400,68100,68200,68200,68100,124
|
|
20231219,092500,797989100,68100,68100,68100,68100,52
|
|
20231219,092400,794447900,68100,68200,68200,68100,140
|
|
20231219,092300,784907100,68200,68200,68200,68200,114
|
|
20231219,092200,777132300,68000,67900,68000,67800,337
|
|
20231219,092100,754239100,67900,67800,67900,67700,385
|
|
20231219,092000,728171500,67700,67800,67800,67700,50
|
|
20231219,091900,724782000,67800,67900,67900,67800,91
|
|
20231219,091800,718611700,67900,67700,67900,67700,224
|
|
20231219,091700,703402300,67900,67800,67900,67700,179
|
|
20231219,091600,691255700,67600,67500,67600,67500,251
|
|
20231219,091500,674294600,67500,67700,67700,67500,447
|
|
20231219,091400,644094700,67600,67800,67800,67500,589
|
|
20231219,091300,604265900,67800,67900,67900,67700,63
|
|
20231219,091200,599995600,67800,67800,67900,67700,183
|
|
20231219,091100,587594800,67800,67800,67800,67700,223
|
|
20231219,091000,572479200,67800,68100,68100,67800,608
|
|
20231219,090900,531174000,68000,68200,68300,68000,834
|
|
20231219,090800,474371000,68300,68200,68500,68000,689
|
|
20231219,090700,427429200,68200,68000,68400,68000,708
|
|
20231219,090600,379186300,68100,68200,68200,68000,63
|
|
20231219,090500,374896600,68200,68600,68600,67900,1888
|
|
20231219,090400,245926400,68600,68700,68700,68500,1193
|
|
20231219,090300,164158500,68700,68800,69000,68600,526
|
|
20231219,090200,127981700,68900,68700,69000,68700,379
|
|
20231219,090100,101932400,69000,68700,69000,68500,355
|
|
20231219,090000,77530900,68500,69000,69000,68500,1125
|