669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,200600,3388160100,70500,70500,70500,70500,1187
|
|
20231220,200500,3388160100,70500,70500,70500,70500,0
|
|
20231220,200400,3388160100,70500,70500,70500,70500,0
|
|
20231220,200300,3388160100,70500,70500,70500,70500,0
|
|
20231220,200200,3388160100,70500,70500,70500,70500,0
|
|
20231220,200100,3388160100,70500,70500,70500,70500,0
|
|
20231220,200000,3388160100,70500,70500,70500,70500,0
|
|
20231220,195900,3388160100,70500,70500,70500,70500,0
|
|
20231220,195800,3388160100,70500,70500,70500,70500,0
|
|
20231220,195700,3388160100,70500,70500,70500,70500,0
|
|
20231220,195600,3388160100,70500,70500,70500,70500,0
|
|
20231220,195500,3388160100,70500,70500,70500,70500,0
|
|
20231220,195400,3388160100,70500,70500,70500,70500,0
|
|
20231220,195300,3388160100,70500,70500,70500,70500,0
|
|
20231220,195200,3388160100,70500,70500,70500,70500,0
|
|
20231220,195100,3388160100,70500,70500,70500,70500,0
|
|
20231220,195000,3388160100,70500,70500,70500,70500,0
|
|
20231220,194900,3388160100,70500,70500,70500,70500,0
|
|
20231220,194800,3388160100,70500,70500,70500,70500,0
|
|
20231220,194700,3388160100,70500,70500,70500,70500,0
|
|
20231220,194600,3388160100,70500,70500,70500,70500,0
|
|
20231220,194500,3388160100,70500,70500,70500,70500,0
|
|
20231220,194400,3388160100,70500,70500,70500,70500,0
|
|
20231220,194300,3388160100,70500,70500,70500,70500,0
|
|
20231220,194200,3388160100,70500,70500,70500,70500,0
|
|
20231220,194100,3388160100,70500,70500,70500,70500,0
|
|
20231220,194000,3388160100,70500,70500,70500,70500,0
|
|
20231220,193900,3388160100,70500,70500,70500,70500,0
|
|
20231220,193800,3388160100,70500,70500,70500,70500,0
|
|
20231220,193700,3388160100,70500,70500,70500,70500,0
|
|
20231220,193600,3388160100,70500,70500,70500,70500,1187
|
|
20231220,193500,3388160100,70500,70500,70500,70500,0
|
|
20231220,193400,3388160100,70500,70500,70500,70500,0
|
|
20231220,193300,3388160100,70500,70500,70500,70500,0
|
|
20231220,193200,3388160100,70500,70500,70500,70500,0
|
|
20231220,193100,3388160100,70500,70500,70500,70500,0
|
|
20231220,193000,3388160100,70500,70500,70500,70500,0
|
|
20231220,192900,3388160100,70500,70500,70500,70500,0
|
|
20231220,192800,3388160100,70500,70500,70500,70500,0
|
|
20231220,192700,3388160100,70500,70500,70500,70500,0
|
|
20231220,192600,3388160100,70500,70500,70500,70500,0
|
|
20231220,192500,3388160100,70500,70500,70500,70500,0
|
|
20231220,192400,3388160100,70500,70500,70500,70500,0
|
|
20231220,192300,3388160100,70500,70500,70500,70500,0
|
|
20231220,192200,3388160100,70500,70500,70500,70500,0
|
|
20231220,192100,3388160100,70500,70500,70500,70500,0
|
|
20231220,192000,3388160100,70500,70500,70500,70500,0
|
|
20231220,191900,3388160100,70500,70500,70500,70500,0
|
|
20231220,191800,3388160100,70500,70500,70500,70500,0
|
|
20231220,191700,3388160100,70500,70500,70500,70500,0
|
|
20231220,191600,3388160100,70500,70500,70500,70500,0
|
|
20231220,191500,3388160100,70500,70500,70500,70500,0
|
|
20231220,191400,3388160100,70500,70500,70500,70500,0
|
|
20231220,191300,3388160100,70500,70500,70500,70500,0
|
|
20231220,191200,3388160100,70500,70500,70500,70500,0
|
|
20231220,191100,3388160100,70500,70500,70500,70500,0
|
|
20231220,191000,3388160100,70500,70500,70500,70500,0
|
|
20231220,190900,3388160100,70500,70500,70500,70500,0
|
|
20231220,190800,3388160100,70500,70500,70500,70500,0
|
|
20231220,190700,3388160100,70500,70500,70500,70500,0
|
|
20231220,190600,3388160100,70500,70500,70500,70500,1187
|
|
20231220,190500,3388160100,70500,70500,70500,70500,0
|
|
20231220,190400,3388160100,70500,70500,70500,70500,0
|
|
20231220,190300,3388160100,70500,70500,70500,70500,0
|
|
20231220,190200,3388160100,70500,70500,70500,70500,0
|
|
20231220,190100,3388160100,70500,70500,70500,70500,0
|
|
20231220,190000,3388160100,70500,70500,70500,70500,0
|
|
20231220,185900,3388160100,70500,70500,70500,70500,0
|
|
20231220,185800,3388160100,70500,70500,70500,70500,0
|
|
20231220,185700,3388160100,70500,70500,70500,70500,0
|
|
20231220,185600,3388160100,70500,70500,70500,70500,0
|
|
20231220,185500,3388160100,70500,70500,70500,70500,0
|
|
20231220,185400,3388160100,70500,70500,70500,70500,0
|
|
20231220,185300,3388160100,70500,70500,70500,70500,0
|
|
20231220,185200,3388160100,70500,70500,70500,70500,0
|
|
20231220,185100,3388160100,70500,70500,70500,70500,0
|
|
20231220,185000,3388160100,70500,70500,70500,70500,0
|
|
20231220,184900,3388160100,70500,70500,70500,70500,0
|
|
20231220,184800,3388160100,70500,70500,70500,70500,0
|
|
20231220,184700,3388160100,70500,70500,70500,70500,0
|
|
20231220,184600,3388160100,70500,70500,70500,70500,0
|
|
20231220,184500,3388160100,70500,70500,70500,70500,0
|
|
20231220,184400,3388160100,70500,70500,70500,70500,0
|
|
20231220,184300,3388160100,70500,70500,70500,70500,0
|
|
20231220,184200,3388160100,70500,70500,70500,70500,0
|
|
20231220,184100,3388160100,70500,70500,70500,70500,0
|
|
20231220,184000,3388160100,70500,70500,70500,70500,0
|
|
20231220,183900,3388160100,70500,70500,70500,70500,0
|
|
20231220,183800,3388160100,70500,70500,70500,70500,0
|
|
20231220,183700,3388160100,70500,70500,70500,70500,0
|
|
20231220,183600,3388160100,70500,70500,70500,70500,1187
|
|
20231220,183500,3388160100,70500,70500,70500,70500,0
|
|
20231220,183400,3388160100,70500,70500,70500,70500,0
|
|
20231220,183300,3388160100,70500,70500,70500,70500,0
|
|
20231220,183200,3388160100,70500,70500,70500,70500,0
|
|
20231220,183100,3388160100,70500,70500,70500,70500,0
|
|
20231220,183000,3388160100,70500,70500,70500,70500,0
|
|
20231220,182900,3388160100,70500,70500,70500,70500,0
|
|
20231220,182800,3388160100,70500,70500,70500,70500,0
|
|
20231220,182700,3388160100,70500,70500,70500,70500,0
|
|
20231220,182600,3388160100,70500,70500,70500,70500,0
|
|
20231220,182500,3388160100,70500,70500,70500,70500,0
|
|
20231220,182400,3388160100,70500,70500,70500,70500,0
|
|
20231220,182300,3388160100,70500,70500,70500,70500,0
|
|
20231220,182200,3388160100,70500,70500,70500,70500,0
|
|
20231220,182100,3388160100,70500,70500,70500,70500,0
|
|
20231220,182000,3388160100,70500,70500,70500,70500,0
|
|
20231220,181900,3388160100,70500,70500,70500,70500,0
|
|
20231220,181800,3388160100,70500,70500,70500,70500,0
|
|
20231220,181700,3388160100,70500,70500,70500,70500,0
|
|
20231220,181600,3388160100,70500,70500,70500,70500,0
|
|
20231220,181500,3388160100,70500,70500,70500,70500,0
|
|
20231220,181400,3388160100,70500,70500,70500,70500,0
|
|
20231220,181300,3388160100,70500,70500,70500,70500,0
|
|
20231220,181200,3388160100,70500,70500,70500,70500,0
|
|
20231220,181100,3388160100,70500,70500,70500,70500,0
|
|
20231220,181000,3388160100,70500,70500,70500,70500,0
|
|
20231220,180900,3388160100,70500,70500,70500,70500,0
|
|
20231220,180800,3388160100,70500,70500,70500,70500,0
|
|
20231220,180700,3388160100,70500,70500,70500,70500,0
|
|
20231220,180600,3388160100,70500,70500,70500,70500,1187
|
|
20231220,180500,3388160100,70500,70500,70500,70500,0
|
|
20231220,180400,3388160100,70500,70500,70500,70500,0
|
|
20231220,180300,3388160100,70500,70500,70500,70500,0
|
|
20231220,180200,3388160100,70500,70500,70500,70500,0
|
|
20231220,180100,3388160100,70500,70500,70500,70500,0
|
|
20231220,180000,3388160100,70500,70500,70500,70500,0
|
|
20231220,175900,3388160100,70500,70500,70500,70500,0
|
|
20231220,175800,3388160100,70500,70500,70500,70500,0
|
|
20231220,175700,3388160100,70500,70500,70500,70500,0
|
|
20231220,175600,3388160100,70500,70500,70500,70500,0
|
|
20231220,175500,3388160100,70500,70500,70500,70500,0
|
|
20231220,175400,3388160100,70500,70500,70500,70500,0
|
|
20231220,175300,3388160100,70500,70500,70500,70500,0
|
|
20231220,175200,3388160100,70500,70500,70500,70500,0
|
|
20231220,175100,3388160100,70500,70500,70500,70500,0
|
|
20231220,175000,3388160100,70500,70500,70500,70500,0
|
|
20231220,174900,3388160100,70500,70500,70500,70500,0
|
|
20231220,174800,3388160100,70500,70500,70500,70500,0
|
|
20231220,174700,3388160100,70500,70500,70500,70500,0
|
|
20231220,174600,3388160100,70500,70500,70500,70500,0
|
|
20231220,174500,3388160100,70500,70500,70500,70500,0
|
|
20231220,174400,3388160100,70500,70500,70500,70500,0
|
|
20231220,174300,3388160100,70500,70500,70500,70500,0
|
|
20231220,174200,3388160100,70500,70500,70500,70500,0
|
|
20231220,174100,3388160100,70500,70500,70500,70500,0
|
|
20231220,174000,3388160100,70500,70500,70500,70500,0
|
|
20231220,173900,3388160100,70500,70500,70500,70500,0
|
|
20231220,173800,3388160100,70500,70500,70500,70500,0
|
|
20231220,173700,3388160100,70500,70500,70500,70500,0
|
|
20231220,173600,3388160100,70500,70500,70500,70500,1187
|
|
20231220,173500,3388160100,70500,70500,70500,70500,0
|
|
20231220,173400,3388160100,70500,70500,70500,70500,0
|
|
20231220,173300,3388160100,70500,70500,70500,70500,0
|
|
20231220,173200,3388160100,70500,70500,70500,70500,0
|
|
20231220,173100,3388160100,70500,70500,70500,70500,0
|
|
20231220,173000,3388160100,70500,70500,70500,70500,0
|
|
20231220,172900,3388160100,70500,70500,70500,70500,0
|
|
20231220,172800,3388160100,70500,70500,70500,70500,0
|
|
20231220,172700,3388160100,70500,70500,70500,70500,0
|
|
20231220,172600,3388160100,70500,70500,70500,70500,0
|
|
20231220,172500,3388160100,70500,70500,70500,70500,0
|
|
20231220,172400,3388160100,70500,70500,70500,70500,0
|
|
20231220,172300,3388160100,70500,70500,70500,70500,0
|
|
20231220,172200,3388160100,70500,70500,70500,70500,0
|
|
20231220,172100,3388160100,70500,70500,70500,70500,0
|
|
20231220,172000,3388160100,70500,70500,70500,70500,0
|
|
20231220,171900,3388160100,70500,70500,70500,70500,0
|
|
20231220,171800,3388160100,70500,70500,70500,70500,0
|
|
20231220,171700,3388160100,70500,70500,70500,70500,0
|
|
20231220,171600,3388160100,70500,70500,70500,70500,0
|
|
20231220,171500,3388160100,70500,70500,70500,70500,0
|
|
20231220,171400,3388160100,70500,70500,70500,70500,0
|
|
20231220,171300,3388160100,70500,70500,70500,70500,0
|
|
20231220,171200,3388160100,70500,70500,70500,70500,0
|
|
20231220,171100,3388160100,70500,70500,70500,70500,0
|
|
20231220,171000,3388160100,70500,70500,70500,70500,0
|
|
20231220,170900,3388160100,70500,70500,70500,70500,0
|
|
20231220,170800,3388160100,70500,70500,70500,70500,0
|
|
20231220,170700,3388160100,70500,70500,70500,70500,0
|
|
20231220,170600,3388160100,70500,70500,70500,70500,1187
|
|
20231220,170500,3388160100,70500,70500,70500,70500,0
|
|
20231220,170400,3388160100,70500,70500,70500,70500,0
|
|
20231220,170300,3388160100,70500,70500,70500,70500,0
|
|
20231220,170200,3388160100,70500,70500,70500,70500,0
|
|
20231220,170100,3388160100,70500,70500,70500,70500,0
|
|
20231220,170000,3388160100,70500,70500,70500,70500,0
|
|
20231220,165900,3388160100,70500,70500,70500,70500,0
|
|
20231220,165800,3388160100,70500,70500,70500,70500,0
|
|
20231220,165700,3388160100,70500,70500,70500,70500,0
|
|
20231220,165600,3388160100,70500,70500,70500,70500,0
|
|
20231220,165500,3388160100,70500,70500,70500,70500,0
|
|
20231220,165400,3388160100,70500,70500,70500,70500,0
|
|
20231220,165300,3388160100,70500,70500,70500,70500,0
|
|
20231220,165200,3388160100,70500,70500,70500,70500,0
|
|
20231220,165100,3388160100,70500,70500,70500,70500,0
|
|
20231220,165000,3388160100,70500,70500,70500,70500,0
|
|
20231220,164900,3388160100,70500,70500,70500,70500,0
|
|
20231220,164800,3388160100,70500,70500,70500,70500,0
|
|
20231220,164700,3388160100,70500,70500,70500,70500,0
|
|
20231220,164600,3388160100,70500,70500,70500,70500,0
|
|
20231220,164500,3388160100,70500,70500,70500,70500,0
|
|
20231220,164400,3388160100,70500,70500,70500,70500,0
|
|
20231220,164300,3388160100,70500,70500,70500,70500,0
|
|
20231220,164200,3388160100,70500,70500,70500,70500,0
|
|
20231220,164100,3388160100,70500,70500,70500,70500,0
|
|
20231220,164000,3388160100,70500,70500,70500,70500,0
|
|
20231220,163900,3388160100,70500,70500,70500,70500,0
|
|
20231220,163800,3388160100,70500,70500,70500,70500,0
|
|
20231220,163700,3388160100,70500,70500,70500,70500,0
|
|
20231220,163600,3388160100,70500,70500,70500,70500,1187
|
|
20231220,163500,3388160100,70500,70500,70500,70500,0
|
|
20231220,163400,3388160100,70500,70500,70500,70500,0
|
|
20231220,163300,3388160100,70500,70500,70500,70500,0
|
|
20231220,163200,3388160100,70500,70500,70500,70500,0
|
|
20231220,163100,3388160100,70500,70500,70500,70500,0
|
|
20231220,163000,3388160100,70500,70500,70500,70500,0
|
|
20231220,162900,3388160100,70500,70500,70500,70500,0
|
|
20231220,162800,3388160100,70500,70500,70500,70500,0
|
|
20231220,162700,3388160100,70500,70500,70500,70500,0
|
|
20231220,162600,3388160100,70500,70500,70500,70500,0
|
|
20231220,162500,3388160100,70500,70500,70500,70500,0
|
|
20231220,162400,3388160100,70500,70500,70500,70500,0
|
|
20231220,162300,3388160100,70500,70500,70500,70500,0
|
|
20231220,162200,3388160100,70500,70500,70500,70500,0
|
|
20231220,162100,3388160100,70500,70500,70500,70500,0
|
|
20231220,162000,3388160100,70500,70500,70500,70500,0
|
|
20231220,161900,3388160100,70500,70500,70500,70500,0
|
|
20231220,161800,3388160100,70500,70500,70500,70500,0
|
|
20231220,161700,3388160100,70500,70500,70500,70500,0
|
|
20231220,161600,3388160100,70500,70500,70500,70500,0
|
|
20231220,161500,3388160100,70500,70500,70500,70500,0
|
|
20231220,161400,3388160100,70500,70500,70500,70500,0
|
|
20231220,161300,3388160100,70500,70500,70500,70500,0
|
|
20231220,161200,3388160100,70500,70500,70500,70500,0
|
|
20231220,161100,3388160100,70500,70500,70500,70500,0
|
|
20231220,161000,3388160100,70500,70500,70500,70500,0
|
|
20231220,160900,3388160100,70500,70500,70500,70500,0
|
|
20231220,160800,3388160100,70500,70500,70500,70500,0
|
|
20231220,160700,3388160100,70500,70500,70500,70500,0
|
|
20231220,160600,3388160100,70500,70500,70500,70500,1187
|
|
20231220,160500,3388160100,70500,70500,70500,70500,0
|
|
20231220,160400,3388160100,70500,70500,70500,70500,0
|
|
20231220,160300,3388160100,70500,70500,70500,70500,0
|
|
20231220,160200,3388160100,70500,70500,70500,70500,0
|
|
20231220,160100,3388160100,70500,70500,70500,70500,0
|
|
20231220,160000,3388160100,70500,70500,70500,70500,0
|
|
20231220,155900,3388160100,70500,70500,70500,70500,0
|
|
20231220,155800,3388160100,70500,70500,70500,70500,0
|
|
20231220,155700,3388160100,70500,70500,70500,70500,0
|
|
20231220,155600,3388160100,70500,70500,70500,70500,0
|
|
20231220,155500,3388160100,70500,70500,70500,70500,0
|
|
20231220,155400,3388160100,70500,70500,70500,70500,0
|
|
20231220,155300,3388160100,70500,70500,70500,70500,0
|
|
20231220,155200,3388160100,70500,70500,70500,70500,0
|
|
20231220,155100,3388160100,70500,70500,70500,70500,0
|
|
20231220,155000,3388160100,70500,70500,70500,70500,0
|
|
20231220,154900,3388160100,70500,70500,70500,70500,0
|
|
20231220,154800,3388160100,70500,70500,70500,70500,0
|
|
20231220,154700,3388160100,70500,70500,70500,70500,0
|
|
20231220,154600,3388160100,70500,70500,70500,70500,0
|
|
20231220,154500,3388160100,70500,70500,70500,70500,0
|
|
20231220,154400,3388160100,70500,70500,70500,70500,0
|
|
20231220,154300,3388160100,70500,70500,70500,70500,0
|
|
20231220,154200,3388160100,70500,70500,70500,70500,0
|
|
20231220,154100,3388160100,70500,70500,70500,70500,0
|
|
20231220,154000,3388160100,70500,70500,70500,70500,0
|
|
20231220,153900,3388160100,70500,70500,70500,70500,0
|
|
20231220,153800,3388160100,70500,70500,70500,70500,0
|
|
20231220,153700,3388160100,70500,70500,70500,70500,0
|
|
20231220,153600,3388160100,70500,70500,70500,70500,1187
|
|
20231220,153500,3388160100,70500,70500,70500,70500,0
|
|
20231220,153400,3388160100,70500,70500,70500,70500,0
|
|
20231220,153300,3388160100,70500,70500,70500,70500,0
|
|
20231220,153200,3388160100,70500,70500,70500,70500,0
|
|
20231220,153100,3388160100,70500,70500,70500,70500,0
|
|
20231220,153000,3388160100,70500,70500,70500,70500,1187
|
|
20231220,152900,3304476600,70300,70300,70300,70300,0
|
|
20231220,152800,3304476600,70300,70300,70300,70300,0
|
|
20231220,152700,3304476600,70300,70300,70300,70300,0
|
|
20231220,152600,3304476600,70300,70300,70300,70300,0
|
|
20231220,152500,3304476600,70300,70300,70300,70300,0
|
|
20231220,152400,3304476600,70300,70300,70300,70300,0
|
|
20231220,152300,3304476600,70300,70300,70300,70300,0
|
|
20231220,152200,3304476600,70300,70300,70300,70300,0
|
|
20231220,152100,3304476600,70300,70300,70300,70300,0
|
|
20231220,152000,3304476600,70300,70300,70300,70300,0
|
|
20231220,151900,3304476600,70300,70200,70300,70200,123
|
|
20231220,151800,3295841900,70300,70400,70400,70300,455
|
|
20231220,151700,3263852400,70300,70400,70400,70300,115
|
|
20231220,151600,3255756600,70300,70400,70400,70300,240
|
|
20231220,151500,3238884500,70400,70400,70400,70300,27
|
|
20231220,151400,3236983800,70400,70400,70400,70400,33
|
|
20231220,151300,3234660600,70400,70300,70400,70300,142
|
|
20231220,151200,3224669000,70300,70400,70400,70300,186
|
|
20231220,151100,3211588800,70400,70300,70400,70300,44
|
|
20231220,151000,3208495400,70200,70300,70300,70200,198
|
|
20231220,150900,3194576500,70300,70200,70300,70200,162
|
|
20231220,150800,3183200000,70200,70200,70200,70200,17
|
|
20231220,150700,3182006600,70000,70100,70100,70000,72
|
|
20231220,150600,3176963800,70100,70100,70100,70100,7
|
|
20231220,150500,3176473100,70100,70100,70100,70100,36
|
|
20231220,150400,3173949500,70100,70200,70200,70100,40
|
|
20231220,150300,3171143000,70200,70200,70200,70100,20
|
|
20231220,150200,3169739500,70000,70200,70200,70000,131
|
|
20231220,150100,3160557100,70100,70200,70200,70000,160
|
|
20231220,150000,3149334700,70200,69900,70200,69900,589
|
|
20231220,145900,3108056300,69900,69800,69900,69700,17
|
|
20231220,145800,3106870700,69900,69800,69900,69800,88
|
|
20231220,145700,3100724500,69800,69800,69800,69800,60
|
|
20231220,145600,3096536500,69700,69700,69700,69700,1
|
|
20231220,145500,3096466800,69700,69700,69700,69700,125
|
|
20231220,145400,3087754300,69700,69700,69700,69700,62
|
|
20231220,145300,3083432900,69800,69700,69800,69700,285
|
|
20231220,145200,3063561500,69700,69800,69800,69700,81
|
|
20231220,145100,3057913800,69700,69700,69700,69700,364
|
|
20231220,145000,3032543000,69700,69800,69800,69700,112
|
|
20231220,144900,3024726300,69800,69800,69800,69800,6
|
|
20231220,144800,3024307500,69800,69800,69800,69700,35
|
|
20231220,144700,3021864600,69800,69800,69800,69800,43
|
|
20231220,144600,3018863200,69800,69800,69800,69800,11
|
|
20231220,144500,3018095400,69800,69700,69800,69700,35
|
|
20231220,144400,3015652800,69800,69800,69800,69700,43
|
|
20231220,144300,3012652500,69800,69700,69800,69700,48
|
|
20231220,144200,3009304200,69700,69700,69700,69700,30
|
|
20231220,144100,3007213200,69700,69800,69800,69700,232
|
|
20231220,144000,2991023200,69900,69800,69900,69800,80
|
|
20231220,143900,2985437200,69800,69800,69800,69800,258
|
|
20231220,143800,2967428800,69900,69900,69900,69900,23
|
|
20231220,143700,2965821100,69900,69900,69900,69900,2
|
|
20231220,143600,2965681300,70000,69800,70000,69800,65
|
|
20231220,143500,2961135700,69900,69900,70000,69900,343
|
|
20231220,143400,2937159100,70000,70000,70000,70000,0
|
|
20231220,143300,2937159100,70000,70000,70000,70000,2
|
|
20231220,143200,2937019100,70000,70000,70000,70000,16
|
|
20231220,143100,2935899100,70000,70000,70000,70000,20
|
|
20231220,143000,2934499100,70000,69900,70000,69900,3
|
|
20231220,142900,2934289200,69900,70000,70000,69900,3
|
|
20231220,142800,2934079400,70000,70000,70000,70000,0
|
|
20231220,142700,2934079400,70000,70000,70000,70000,24
|
|
20231220,142600,2932399400,69900,70000,70000,69900,134
|
|
20231220,142500,2923027600,70000,70000,70000,70000,130
|
|
20231220,142400,2913927600,69900,70000,70000,69900,18
|
|
20231220,142300,2912667700,69900,69900,69900,69900,10
|
|
20231220,142200,2911968700,69900,70000,70000,69900,60
|
|
20231220,142100,2907774200,69900,69900,69900,69900,63
|
|
20231220,142000,2903370500,69900,69900,69900,69900,25
|
|
20231220,141900,2901623000,69900,69900,69900,69900,4
|
|
20231220,141800,2901343400,69900,70000,70100,69900,168
|
|
20231220,141700,2889599200,70000,70000,70000,70000,0
|
|
20231220,141600,2889599200,70000,70000,70000,70000,8
|
|
20231220,141500,2889039200,70000,70000,70000,70000,9
|
|
20231220,141400,2888409200,70000,70000,70000,70000,10
|
|
20231220,141300,2887709200,70000,70000,70000,70000,0
|
|
20231220,141200,2887709200,70000,70000,70000,70000,18
|
|
20231220,141100,2886449200,70000,70000,70000,70000,0
|
|
20231220,141000,2886449200,70000,70100,70100,69900,9
|
|
20231220,140900,2885819200,70100,70000,70100,70000,57
|
|
20231220,140800,2881829000,70000,70000,70000,70000,0
|
|
20231220,140700,2881829000,70000,70000,70000,70000,13
|
|
20231220,140600,2880919000,70000,69900,70000,69900,6
|
|
20231220,140500,2880499500,69900,70000,70100,69900,659
|
|
20231220,140400,2834415400,70200,70000,70200,70000,24
|
|
20231220,140300,2832734000,70000,70000,70000,70000,35
|
|
20231220,140200,2830284000,70000,70200,70200,70000,52
|
|
20231220,140100,2826643800,70200,69900,70200,69900,192
|
|
20231220,140000,2813221200,70200,70000,70200,70000,278
|
|
20231220,135900,2793742900,70000,70000,70000,70000,10
|
|
20231220,135800,2793042900,70000,70000,70000,70000,35
|
|
20231220,135700,2790592900,70000,70000,70000,70000,0
|
|
20231220,135600,2790592900,70000,70000,70000,70000,100
|
|
20231220,135500,2783592900,70000,70100,70100,70000,265
|
|
20231220,135400,2765042400,70000,70200,70200,70000,176
|
|
20231220,135300,2752709200,70200,70200,70200,70200,4
|
|
20231220,135200,2752428400,70200,70200,70200,70200,13
|
|
20231220,135100,2751515800,70200,70200,70200,70200,80
|
|
20231220,135000,2745899800,70200,70200,70200,70200,42
|
|
20231220,134900,2742951400,70200,70200,70200,70200,23
|
|
20231220,134800,2741336800,70200,70200,70200,70200,1
|
|
20231220,134700,2741266600,70200,70200,70200,70200,41
|
|
20231220,134600,2738388400,70200,70200,70200,70200,0
|
|
20231220,134500,2738388400,70200,70200,70200,70200,1
|
|
20231220,134400,2738318200,70200,70200,70200,70200,0
|
|
20231220,134300,2738318200,70200,70100,70200,70100,147
|
|
20231220,134200,2728002800,70100,70100,70100,70100,0
|
|
20231220,134100,2728002800,70100,70100,70100,70100,9
|
|
20231220,134000,2727371900,70100,70100,70100,70100,35
|
|
20231220,133900,2724918400,70100,70100,70100,70100,5
|
|
20231220,133800,2724567900,70100,70100,70100,70100,14
|
|
20231220,133700,2723586500,70100,70100,70100,70000,64
|
|
20231220,133600,2719100300,70100,70100,70100,70100,14
|
|
20231220,133500,2718118900,70100,70100,70100,70100,5
|
|
20231220,133400,2717768400,70100,70100,70100,70100,64
|
|
20231220,133300,2713282000,70200,70200,70200,70200,0
|
|
20231220,133200,2713282000,70200,70200,70200,70200,1
|
|
20231220,133100,2713211800,70200,70100,70200,70100,38
|
|
20231220,133000,2710547400,70100,70200,70200,70100,83
|
|
20231220,132900,2704721800,70200,70200,70200,70200,73
|
|
20231220,132800,2699597200,70100,70100,70100,70100,4
|
|
20231220,132700,2699316800,70100,70100,70100,70100,0
|
|
20231220,132600,2699316800,70100,70100,70100,70100,83
|
|
20231220,132500,2693498500,70200,70200,70200,70200,2
|
|
20231220,132400,2693358100,70300,70300,70300,70300,8
|
|
20231220,132300,2692795700,70300,70300,70300,70300,14
|
|
20231220,132200,2691811500,70400,70400,70400,70400,26
|
|
20231220,132100,2689981100,70500,70500,70500,70500,0
|
|
20231220,132000,2689981100,70500,70300,70500,70300,23
|
|
20231220,131900,2688362200,70300,70300,70300,70300,1
|
|
20231220,131800,2688291900,70300,70300,70300,70300,21
|
|
20231220,131700,2686815600,70300,70300,70300,70300,10
|
|
20231220,131600,2686112600,70300,70400,70400,70300,54
|
|
20231220,131500,2682315100,70400,70400,70400,70400,21
|
|
20231220,131400,2680836700,70400,70500,70500,70400,16
|
|
20231220,131300,2679709300,70500,70500,70500,70500,44
|
|
20231220,131200,2676607300,70500,70500,70500,70500,183
|
|
20231220,131100,2663705800,70600,70600,70600,70600,25
|
|
20231220,131000,2661940800,70600,70600,70700,70600,43
|
|
20231220,130900,2658901900,70700,70700,70700,70700,0
|
|
20231220,130800,2658901900,70700,70700,70700,70700,34
|
|
20231220,130700,2656498100,70700,70700,70700,70700,100
|
|
20231220,130600,2649428100,70800,70800,70800,70800,18
|
|
20231220,130500,2648153700,70800,70700,70900,70700,671
|
|
20231220,130400,2600607800,70800,70600,70800,70400,1186
|
|
20231220,130300,2516790600,70500,70400,70500,70400,665
|
|
20231220,130200,2469924600,70400,70300,70400,70300,202
|
|
20231220,130100,2455705200,70300,70100,70300,70100,447
|
|
20231220,130000,2424301300,70100,70000,70100,70000,18
|
|
20231220,125900,2423039600,70000,70000,70000,70000,15
|
|
20231220,125800,2421989600,70000,70000,70000,70000,0
|
|
20231220,125700,2421989600,70000,70000,70000,70000,55
|
|
20231220,125600,2418139600,70000,70100,70100,70000,68
|
|
20231220,125500,2413374100,70100,70100,70100,70100,52
|
|
20231220,125400,2409728900,70100,70100,70100,70100,50
|
|
20231220,125300,2406223900,70000,70000,70000,70000,24
|
|
20231220,125200,2404543900,70000,70000,70000,70000,15
|
|
20231220,125100,2403493900,70100,70000,70100,70000,96
|
|
20231220,125000,2396768900,70000,70000,70000,70000,1
|
|
20231220,124900,2396698900,70000,70000,70000,70000,3
|
|
20231220,124800,2396488900,70000,70000,70000,70000,36
|
|
20231220,124700,2393968900,70000,70000,70000,70000,21
|
|
20231220,124600,2392498900,70000,70000,70000,70000,6
|
|
20231220,124500,2392078900,70000,70000,70000,70000,15
|
|
20231220,124400,2391028900,70000,70000,70000,70000,1
|
|
20231220,124300,2390958900,70000,70000,70000,69900,54
|
|
20231220,124200,2387183900,70100,70000,70100,70000,87
|
|
20231220,124100,2381089300,70000,70000,70000,70000,40
|
|
20231220,124000,2378289300,70000,70000,70000,69900,13
|
|
20231220,123900,2377380300,70000,70000,70000,70000,15
|
|
20231220,123800,2376330300,70000,70000,70000,70000,10
|
|
20231220,123700,2375630300,69900,69900,69900,69900,1
|
|
20231220,123600,2375560400,69900,69900,69900,69900,63
|
|
20231220,123500,2371156700,69900,69900,69900,69900,22
|
|
20231220,123400,2369618900,70000,70100,70100,70000,105
|
|
20231220,123300,2362266900,70300,70300,70300,70300,2
|
|
20231220,123200,2362126300,70100,70100,70100,70100,23
|
|
20231220,123100,2360514000,70100,70100,70100,70100,4
|
|
20231220,123000,2360233600,70000,70000,70000,70000,2
|
|
20231220,122900,2360093600,70000,70100,70300,70000,330
|
|
20231220,122800,2336965900,70200,70200,70200,70100,46
|
|
20231220,122700,2333737200,70200,70000,70200,70000,12
|
|
20231220,122600,2332896000,70000,70000,70000,70000,0
|
|
20231220,122500,2332896000,70000,70000,70000,70000,3
|
|
20231220,122400,2332686000,70200,70100,70200,70100,57
|
|
20231220,122300,2328690100,70200,70200,70200,70200,0
|
|
20231220,122200,2328690100,70200,70000,70200,70000,12
|
|
20231220,122100,2327848200,70000,70000,70000,70000,10
|
|
20231220,122000,2327148200,70100,70100,70100,70100,3
|
|
20231220,121900,2326937900,70100,70100,70100,70100,50
|
|
20231220,121800,2323432900,70100,70100,70100,70100,10
|
|
20231220,121700,2322731900,70000,70100,70100,70000,113
|
|
20231220,121600,2314821100,70100,70100,70100,70100,11
|
|
20231220,121500,2314050000,70100,70000,70100,70000,14
|
|
20231220,121400,2313069600,70100,70100,70100,70100,24
|
|
20231220,121300,2311387200,70000,70100,70100,70000,103
|
|
20231220,121200,2304176800,70100,70100,70100,70100,22
|
|
20231220,121100,2302634600,70100,70100,70100,70100,31
|
|
20231220,121000,2300461500,70100,70100,70100,70100,3
|
|
20231220,120900,2300251200,70100,70100,70100,70100,107
|
|
20231220,120800,2292750500,70100,70100,70100,70100,10
|
|
20231220,120700,2292049500,70100,70100,70100,70100,9
|
|
20231220,120600,2291418600,70100,70100,70100,70100,0
|
|
20231220,120500,2291418600,70100,70100,70100,70100,3
|
|
20231220,120400,2291208300,70100,70100,70100,70100,0
|
|
20231220,120300,2291208300,70100,70100,70100,70100,30
|
|
20231220,120200,2289105300,70100,70100,70100,70100,0
|
|
20231220,120100,2289105300,70100,70100,70100,70100,52
|
|
20231220,120000,2285460100,70100,70100,70100,70100,1
|
|
20231220,115900,2285390000,70100,70100,70100,70100,0
|
|
20231220,115800,2285390000,70100,70100,70100,70100,27
|
|
20231220,115700,2283497300,70100,70200,70200,70100,176
|
|
20231220,115600,2271154500,70200,70200,70200,70200,1
|
|
20231220,115500,2271084300,70100,70200,70200,70100,98
|
|
20231220,115400,2264208500,70200,70200,70200,70200,106
|
|
20231220,115300,2256767300,70200,70200,70200,70200,28
|
|
20231220,115200,2254801700,70300,70300,70300,70200,35
|
|
20231220,115100,2252341600,70300,70300,70300,70300,3
|
|
20231220,115000,2252130700,70300,70300,70300,70300,2
|
|
20231220,114900,2251990100,70200,70300,70300,70200,2
|
|
20231220,114800,2251849600,70300,70300,70300,70300,2
|
|
20231220,114700,2251709000,70300,70300,70300,70300,2
|
|
20231220,114600,2251568400,70300,70200,70300,70200,18
|
|
20231220,114500,2250304300,70500,70300,70500,70300,284
|
|
20231220,114400,2230304800,70300,70200,70300,70200,18
|
|
20231220,114300,2229040200,70200,70200,70200,70200,10
|
|
20231220,114200,2228338200,70200,70200,70200,70200,23
|
|
20231220,114100,2226723600,70200,70200,70200,70200,0
|
|
20231220,114000,2226723600,70200,70200,70200,70200,10
|
|
20231220,113900,2226021600,70100,70100,70100,70100,28
|
|
20231220,113800,2224058800,70200,70100,70200,70100,3
|
|
20231220,113700,2223848300,70100,70100,70100,70100,0
|
|
20231220,113600,2223848300,70100,70200,70200,70100,30
|
|
20231220,113500,2221745000,70200,70200,70200,70200,2
|
|
20231220,113400,2221604600,70100,70100,70100,70100,101
|
|
20231220,113300,2214524500,70100,70200,70200,70100,19
|
|
20231220,113200,2213192200,70200,70300,70300,70200,59
|
|
20231220,113100,2209049300,70300,70300,70300,70300,1
|
|
20231220,113000,2208979000,70100,70300,70300,70100,206
|
|
20231220,112900,2194517300,70300,70300,70300,70300,1
|
|
20231220,112800,2194447000,70300,70300,70300,70300,43
|
|
20231220,112700,2191424100,70300,70200,70300,70200,9
|
|
20231220,112600,2190792100,70200,70300,70300,70200,26
|
|
20231220,112500,2188966500,70300,70400,70400,70200,79
|
|
20231220,112400,2183413100,70400,70500,70500,70400,180
|
|
20231220,112300,2170738100,70600,70500,70600,70400,2526
|
|
20231220,112200,1992659600,70500,70500,70600,70500,60
|
|
20231220,112100,1988429500,70500,70600,70600,70500,3
|
|
20231220,112000,1988217900,70600,70500,70600,70500,14
|
|
20231220,111900,1987229600,70500,70500,70600,70500,117
|
|
20231220,111800,1978970100,70500,70600,70600,70500,2
|
|
20231220,111700,1978829000,70600,70500,70600,70500,19
|
|
20231220,111600,1977488600,70600,70600,70600,70500,371
|
|
20231220,111500,1951313000,70500,70600,70600,70500,37
|
|
20231220,111400,1948703100,70500,70500,70500,70400,490
|
|
20231220,111300,1914164800,70400,70400,70400,70400,260
|
|
20231220,111200,1895860800,70400,70300,70400,70300,318
|
|
20231220,111100,1873504400,70300,70200,70300,70200,5
|
|
20231220,111000,1873153300,70200,70300,70300,70200,7
|
|
20231220,110900,1872661700,70200,70200,70200,70200,5
|
|
20231220,110800,1872310700,70200,70200,70200,70200,15
|
|
20231220,110700,1871257700,70200,70200,70200,70200,28
|
|
20231220,110600,1869292100,70200,70200,70200,70200,3
|
|
20231220,110500,1869081500,70100,70100,70100,70100,56
|
|
20231220,110400,1865155900,70100,70100,70100,70100,0
|
|
20231220,110300,1865155900,70100,70200,70200,70100,40
|
|
20231220,110200,1862351100,70100,70200,70200,70100,174
|
|
20231220,110100,1850140500,70200,70200,70200,70200,0
|
|
20231220,110000,1850140500,70200,70200,70200,70200,34
|
|
20231220,105900,1847753700,70200,70200,70200,70200,32
|
|
20231220,105800,1845507300,70300,70200,70300,70200,160
|
|
20231220,105700,1834275200,70200,70200,70200,70200,5
|
|
20231220,105600,1833924200,70200,70200,70200,70200,15
|
|
20231220,105500,1832871200,70200,70200,70200,70200,209
|
|
20231220,105400,1818199400,70200,70000,70200,70000,62
|
|
20231220,105300,1813851800,70200,70200,70200,70100,56
|
|
20231220,105200,1809921100,70200,70100,70200,70100,175
|
|
20231220,105100,1797653400,70100,70100,70100,70100,20
|
|
20231220,105000,1796251400,70100,70100,70100,70000,20
|
|
20231220,104900,1794849600,70100,70100,70100,70100,1
|
|
20231220,104800,1794779500,70000,70100,70100,70000,36
|
|
20231220,104700,1792257900,70100,70000,70100,70000,23
|
|
20231220,104600,1790646900,70100,70100,70100,70100,193
|
|
20231220,104500,1777117600,70100,70100,70100,70000,126
|
|
20231220,104400,1768286500,70000,70000,70000,70000,18
|
|
20231220,104300,1767026500,69900,70000,70000,69900,102
|
|
20231220,104200,1759888600,70000,70000,70000,70000,22
|
|
20231220,104100,1758348600,70000,69900,70000,69900,60
|
|
20231220,104000,1754149600,70000,70000,70000,70000,95
|
|
20231220,103900,1747499600,70000,69900,70000,69900,32
|
|
20231220,103800,1745260000,69900,69900,69900,69900,74
|
|
20231220,103700,1740087400,69900,69900,69900,69800,50
|
|
20231220,103600,1736594700,69900,69900,69900,69900,62
|
|
20231220,103500,1732260900,69900,69900,69900,69900,40
|
|
20231220,103400,1729464900,69800,69800,69800,69700,45
|
|
20231220,103300,1726324500,69800,69700,69800,69700,22
|
|
20231220,103200,1724790900,69700,69800,69900,69700,26
|
|
20231220,103100,1722974400,69700,69900,69900,69700,46
|
|
20231220,103000,1719766200,69900,69900,69900,69700,571
|
|
20231220,102900,1679955300,69900,69900,69900,69700,34
|
|
20231220,102800,1677579700,69900,69900,69900,69900,4
|
|
20231220,102700,1677300100,69900,69900,69900,69900,21
|
|
20231220,102600,1675832200,69900,70000,70000,69800,213
|
|
20231220,102500,1660931400,70000,70000,70000,69900,132
|
|
20231220,102400,1651691500,69900,69700,69900,69700,219
|
|
20231220,102300,1636397600,69800,69700,69800,69700,60
|
|
20231220,102200,1632211500,69700,69700,69700,69600,54
|
|
20231220,102100,1628451700,69700,69700,69700,69600,8
|
|
20231220,102000,1627894400,69800,69800,69800,69800,1
|
|
20231220,101900,1627824600,69600,69500,69600,69500,26
|
|
20231220,101800,1626015200,69600,69600,69600,69400,228
|
|
20231220,101700,1610179300,69500,69500,69600,69500,55
|
|
20231220,101600,1606353800,69600,69500,69600,69500,33
|
|
20231220,101500,1604060000,69500,69600,69600,69500,85
|
|
20231220,101400,1598146500,69500,69600,69600,69500,307
|
|
20231220,101300,1576801400,69600,69600,69600,69500,32
|
|
20231220,101200,1574576400,69600,69600,69600,69600,16
|
|
20231220,101100,1573462800,69600,69600,69600,69600,43
|
|
20231220,101000,1570470000,69600,69700,69700,69600,120
|
|
20231220,100900,1562116000,69700,69700,69700,69700,0
|
|
20231220,100800,1562116000,69700,69700,69700,69700,2
|
|
20231220,100700,1561976600,69700,69700,69700,69700,33
|
|
20231220,100600,1559676500,69700,69600,69700,69600,37
|
|
20231220,100500,1557101200,69400,69700,69700,69400,615
|
|
20231220,100400,1514350200,69600,69600,69600,69600,31
|
|
20231220,100300,1512192600,69700,69900,69900,69700,374
|
|
20231220,100200,1486108900,69900,69900,69900,69900,19
|
|
20231220,100100,1484780800,69900,69900,69900,69800,68
|
|
20231220,100000,1480027700,69900,69800,69900,69800,9
|
|
20231220,095900,1479398800,69800,69800,69900,69800,93
|
|
20231220,095800,1472906700,69800,69800,69800,69800,47
|
|
20231220,095700,1469626100,69700,69800,69800,69700,67
|
|
20231220,095600,1464950700,69800,69800,69800,69700,61
|
|
20231220,095500,1460697000,69800,69800,69800,69800,8
|
|
20231220,095400,1460138600,69700,69700,69800,69700,124
|
|
20231220,095300,1451495700,69700,69700,69800,69700,64
|
|
20231220,095200,1447034200,69800,69700,69800,69600,126
|
|
20231220,095100,1438248600,69600,69500,69600,69500,132
|
|
20231220,095000,1429068700,69500,69500,69600,69400,120
|
|
20231220,094900,1420732800,69500,69600,69600,69400,660
|
|
20231220,094800,1374889800,69600,69800,69900,69500,1417
|
|
20231220,094700,1276188700,69900,69800,69900,69800,179
|
|
20231220,094600,1263694100,69700,69800,69800,69700,440
|
|
20231220,094500,1233000300,69800,69800,69800,69800,84
|
|
20231220,094400,1227137100,69800,69900,70000,69800,506
|
|
20231220,094300,1191773200,70000,70000,70000,69900,23
|
|
20231220,094200,1190163300,70000,70000,70000,69900,60
|
|
20231220,094100,1185969000,70000,70000,70000,69900,220
|
|
20231220,094000,1170590000,70000,70000,70100,70000,777
|
|
20231220,093900,1116191700,70100,70100,70100,70100,85
|
|
20231220,093800,1110233200,70000,70100,70100,70000,114
|
|
20231220,093700,1102247700,70100,70100,70100,70100,12
|
|
20231220,093600,1101406500,70100,70000,70100,70000,12
|
|
20231220,093500,1100566200,70000,70100,70100,70000,45
|
|
20231220,093400,1097412000,70100,70000,70200,70000,94
|
|
20231220,093300,1090823000,70000,70100,70100,70000,70
|
|
20231220,093200,1085922300,70100,70100,70100,70000,210
|
|
20231220,093100,1071204500,70100,70200,70200,70100,141
|
|
20231220,093000,1061320200,70100,70100,70200,70100,123
|
|
20231220,092900,1052693800,70300,70300,70300,70100,388
|
|
20231220,092800,1025462700,70200,70100,70300,70100,104
|
|
20231220,092700,1018162800,70200,70200,70200,70100,230
|
|
20231220,092600,1002036300,70200,70200,70200,70100,386
|
|
20231220,092500,974963900,70100,70100,70200,70100,162
|
|
20231220,092400,963597900,70100,70100,70200,70100,145
|
|
20231220,092300,953430800,70200,70200,70300,70100,340
|
|
20231220,092200,929561100,70200,70300,70300,70200,139
|
|
20231220,092100,919792600,70300,70400,70400,70300,206
|
|
20231220,092000,905291900,70500,70400,70600,70400,64
|
|
20231220,091900,900779400,70400,70600,70600,70400,127
|
|
20231220,091800,891827900,70500,70500,70500,70400,105
|
|
20231220,091700,884425500,70500,70400,70500,70400,78
|
|
20231220,091600,878929100,70300,70300,70600,70300,275
|
|
20231220,091500,859581100,70200,70300,70400,70200,318
|
|
20231220,091400,837238900,70400,70300,70400,70300,122
|
|
20231220,091300,828661400,70300,70200,70400,70200,174
|
|
20231220,091200,816419300,70200,70200,70200,70100,328
|
|
20231220,091100,793398100,70100,70700,70700,70100,991
|
|
20231220,091000,723747100,70700,70700,70700,70500,558
|
|
20231220,090900,684368600,70700,70700,70800,70700,279
|
|
20231220,090800,664641600,70700,70700,70700,70600,294
|
|
20231220,090700,643866600,70600,70700,70800,70600,446
|
|
20231220,090600,612349300,70700,70600,70800,70600,303
|
|
20231220,090500,590931000,70600,70900,70900,70600,920
|
|
20231220,090400,525866400,70900,70900,70900,70800,637
|
|
20231220,090300,480757100,70900,70900,71000,70700,1922
|
|
20231220,090200,344719700,70900,70800,71000,70700,1263
|
|
20231220,090100,255214800,70800,70700,71000,70700,713
|
|
20231220,090000,204727500,70600,71100,71100,70500,2885
|