670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,200700,2716563500,69600,69600,69600,69600,652
|
|
20231221,200600,2716563500,69600,69600,69600,69600,0
|
|
20231221,200500,2716563500,69600,69600,69600,69600,0
|
|
20231221,200400,2716563500,69600,69600,69600,69600,0
|
|
20231221,200300,2716563500,69600,69600,69600,69600,0
|
|
20231221,200200,2716563500,69600,69600,69600,69600,0
|
|
20231221,200100,2716563500,69600,69600,69600,69600,0
|
|
20231221,200000,2716563500,69600,69600,69600,69600,0
|
|
20231221,195900,2716563500,69600,69600,69600,69600,0
|
|
20231221,195800,2716563500,69600,69600,69600,69600,0
|
|
20231221,195700,2716563500,69600,69600,69600,69600,0
|
|
20231221,195600,2716563500,69600,69600,69600,69600,0
|
|
20231221,195500,2716563500,69600,69600,69600,69600,0
|
|
20231221,195400,2716563500,69600,69600,69600,69600,0
|
|
20231221,195300,2716563500,69600,69600,69600,69600,0
|
|
20231221,195200,2716563500,69600,69600,69600,69600,0
|
|
20231221,195100,2716563500,69600,69600,69600,69600,0
|
|
20231221,195000,2716563500,69600,69600,69600,69600,0
|
|
20231221,194900,2716563500,69600,69600,69600,69600,0
|
|
20231221,194800,2716563500,69600,69600,69600,69600,0
|
|
20231221,194700,2716563500,69600,69600,69600,69600,0
|
|
20231221,194600,2716563500,69600,69600,69600,69600,0
|
|
20231221,194500,2716563500,69600,69600,69600,69600,0
|
|
20231221,194400,2716563500,69600,69600,69600,69600,0
|
|
20231221,194300,2716563500,69600,69600,69600,69600,0
|
|
20231221,194200,2716563500,69600,69600,69600,69600,0
|
|
20231221,194100,2716563500,69600,69600,69600,69600,0
|
|
20231221,194000,2716563500,69600,69600,69600,69600,0
|
|
20231221,193900,2716563500,69600,69600,69600,69600,0
|
|
20231221,193800,2716563500,69600,69600,69600,69600,0
|
|
20231221,193700,2716563500,69600,69600,69600,69600,652
|
|
20231221,193600,2716563500,69600,69600,69600,69600,0
|
|
20231221,193500,2716563500,69600,69600,69600,69600,0
|
|
20231221,193400,2716563500,69600,69600,69600,69600,0
|
|
20231221,193300,2716563500,69600,69600,69600,69600,0
|
|
20231221,193200,2716563500,69600,69600,69600,69600,0
|
|
20231221,193100,2716563500,69600,69600,69600,69600,0
|
|
20231221,193000,2716563500,69600,69600,69600,69600,0
|
|
20231221,192900,2716563500,69600,69600,69600,69600,0
|
|
20231221,192800,2716563500,69600,69600,69600,69600,0
|
|
20231221,192700,2716563500,69600,69600,69600,69600,0
|
|
20231221,192600,2716563500,69600,69600,69600,69600,0
|
|
20231221,192500,2716563500,69600,69600,69600,69600,0
|
|
20231221,192400,2716563500,69600,69600,69600,69600,0
|
|
20231221,192300,2716563500,69600,69600,69600,69600,0
|
|
20231221,192200,2716563500,69600,69600,69600,69600,0
|
|
20231221,192100,2716563500,69600,69600,69600,69600,0
|
|
20231221,192000,2716563500,69600,69600,69600,69600,0
|
|
20231221,191900,2716563500,69600,69600,69600,69600,0
|
|
20231221,191800,2716563500,69600,69600,69600,69600,0
|
|
20231221,191700,2716563500,69600,69600,69600,69600,0
|
|
20231221,191600,2716563500,69600,69600,69600,69600,0
|
|
20231221,191500,2716563500,69600,69600,69600,69600,0
|
|
20231221,191400,2716563500,69600,69600,69600,69600,0
|
|
20231221,191300,2716563500,69600,69600,69600,69600,0
|
|
20231221,191200,2716563500,69600,69600,69600,69600,0
|
|
20231221,191100,2716563500,69600,69600,69600,69600,0
|
|
20231221,191000,2716563500,69600,69600,69600,69600,0
|
|
20231221,190900,2716563500,69600,69600,69600,69600,0
|
|
20231221,190800,2716563500,69600,69600,69600,69600,0
|
|
20231221,190700,2716563500,69600,69600,69600,69600,652
|
|
20231221,190600,2716563500,69600,69600,69600,69600,0
|
|
20231221,190500,2716563500,69600,69600,69600,69600,0
|
|
20231221,190400,2716563500,69600,69600,69600,69600,0
|
|
20231221,190300,2716563500,69600,69600,69600,69600,0
|
|
20231221,190200,2716563500,69600,69600,69600,69600,0
|
|
20231221,190100,2716563500,69600,69600,69600,69600,0
|
|
20231221,190000,2716563500,69600,69600,69600,69600,0
|
|
20231221,185900,2716563500,69600,69600,69600,69600,0
|
|
20231221,185800,2716563500,69600,69600,69600,69600,0
|
|
20231221,185700,2716563500,69600,69600,69600,69600,0
|
|
20231221,185600,2716563500,69600,69600,69600,69600,0
|
|
20231221,185500,2716563500,69600,69600,69600,69600,0
|
|
20231221,185400,2716563500,69600,69600,69600,69600,0
|
|
20231221,185300,2716563500,69600,69600,69600,69600,0
|
|
20231221,185200,2716563500,69600,69600,69600,69600,0
|
|
20231221,185100,2716563500,69600,69600,69600,69600,0
|
|
20231221,185000,2716563500,69600,69600,69600,69600,0
|
|
20231221,184900,2716563500,69600,69600,69600,69600,0
|
|
20231221,184800,2716563500,69600,69600,69600,69600,0
|
|
20231221,184700,2716563500,69600,69600,69600,69600,0
|
|
20231221,184600,2716563500,69600,69600,69600,69600,0
|
|
20231221,184500,2716563500,69600,69600,69600,69600,0
|
|
20231221,184400,2716563500,69600,69600,69600,69600,0
|
|
20231221,184300,2716563500,69600,69600,69600,69600,0
|
|
20231221,184200,2716563500,69600,69600,69600,69600,0
|
|
20231221,184100,2716563500,69600,69600,69600,69600,0
|
|
20231221,184000,2716563500,69600,69600,69600,69600,0
|
|
20231221,183900,2716563500,69600,69600,69600,69600,0
|
|
20231221,183800,2716563500,69600,69600,69600,69600,0
|
|
20231221,183700,2716563500,69600,69600,69600,69600,652
|
|
20231221,183600,2716563500,69600,69600,69600,69600,0
|
|
20231221,183500,2716563500,69600,69600,69600,69600,0
|
|
20231221,183400,2716563500,69600,69600,69600,69600,0
|
|
20231221,183300,2716563500,69600,69600,69600,69600,0
|
|
20231221,183200,2716563500,69600,69600,69600,69600,0
|
|
20231221,183100,2716563500,69600,69600,69600,69600,0
|
|
20231221,183000,2716563500,69600,69600,69600,69600,0
|
|
20231221,182900,2716563500,69600,69600,69600,69600,0
|
|
20231221,182800,2716563500,69600,69600,69600,69600,0
|
|
20231221,182700,2716563500,69600,69600,69600,69600,0
|
|
20231221,182600,2716563500,69600,69600,69600,69600,0
|
|
20231221,182500,2716563500,69600,69600,69600,69600,0
|
|
20231221,182400,2716563500,69600,69600,69600,69600,0
|
|
20231221,182300,2716563500,69600,69600,69600,69600,0
|
|
20231221,182200,2716563500,69600,69600,69600,69600,0
|
|
20231221,182100,2716563500,69600,69600,69600,69600,0
|
|
20231221,182000,2716563500,69600,69600,69600,69600,0
|
|
20231221,181900,2716563500,69600,69600,69600,69600,0
|
|
20231221,181800,2716563500,69600,69600,69600,69600,0
|
|
20231221,181700,2716563500,69600,69600,69600,69600,0
|
|
20231221,181600,2716563500,69600,69600,69600,69600,0
|
|
20231221,181500,2716563500,69600,69600,69600,69600,0
|
|
20231221,181400,2716563500,69600,69600,69600,69600,0
|
|
20231221,181300,2716563500,69600,69600,69600,69600,0
|
|
20231221,181200,2716563500,69600,69600,69600,69600,0
|
|
20231221,181100,2716563500,69600,69600,69600,69600,0
|
|
20231221,181000,2716563500,69600,69600,69600,69600,0
|
|
20231221,180900,2716563500,69600,69600,69600,69600,0
|
|
20231221,180800,2716563500,69600,69600,69600,69600,0
|
|
20231221,180700,2716563500,69600,69600,69600,69600,652
|
|
20231221,180600,2716563500,69600,69600,69600,69600,0
|
|
20231221,180500,2716563500,69600,69600,69600,69600,0
|
|
20231221,180400,2716563500,69600,69600,69600,69600,0
|
|
20231221,180300,2716563500,69600,69600,69600,69600,0
|
|
20231221,180200,2716563500,69600,69600,69600,69600,0
|
|
20231221,180100,2716563500,69600,69600,69600,69600,0
|
|
20231221,180000,2716563500,69600,69600,69600,69600,0
|
|
20231221,175900,2716563500,69600,69600,69600,69600,0
|
|
20231221,175800,2716563500,69600,69600,69600,69600,0
|
|
20231221,175700,2716563500,69600,69600,69600,69600,0
|
|
20231221,175600,2716563500,69600,69600,69600,69600,0
|
|
20231221,175500,2716563500,69600,69600,69600,69600,0
|
|
20231221,175400,2716563500,69600,69600,69600,69600,0
|
|
20231221,175300,2716563500,69600,69600,69600,69600,0
|
|
20231221,175200,2716563500,69600,69600,69600,69600,0
|
|
20231221,175100,2716563500,69600,69600,69600,69600,0
|
|
20231221,175000,2716563500,69600,69600,69600,69600,0
|
|
20231221,174900,2716563500,69600,69600,69600,69600,0
|
|
20231221,174800,2716563500,69600,69600,69600,69600,0
|
|
20231221,174700,2716563500,69600,69600,69600,69600,0
|
|
20231221,174600,2716563500,69600,69600,69600,69600,0
|
|
20231221,174500,2716563500,69600,69600,69600,69600,0
|
|
20231221,174400,2716563500,69600,69600,69600,69600,0
|
|
20231221,174300,2716563500,69600,69600,69600,69600,0
|
|
20231221,174200,2716563500,69600,69600,69600,69600,0
|
|
20231221,174100,2716563500,69600,69600,69600,69600,0
|
|
20231221,174000,2716563500,69600,69600,69600,69600,0
|
|
20231221,173900,2716563500,69600,69600,69600,69600,0
|
|
20231221,173800,2716563500,69600,69600,69600,69600,0
|
|
20231221,173700,2716563500,69600,69600,69600,69600,652
|
|
20231221,173600,2716563500,69600,69600,69600,69600,0
|
|
20231221,173500,2716563500,69600,69600,69600,69600,0
|
|
20231221,173400,2716563500,69600,69600,69600,69600,0
|
|
20231221,173300,2716563500,69600,69600,69600,69600,0
|
|
20231221,173200,2716563500,69600,69600,69600,69600,0
|
|
20231221,173100,2716563500,69600,69600,69600,69600,0
|
|
20231221,173000,2716563500,69600,69600,69600,69600,0
|
|
20231221,172900,2716563500,69600,69600,69600,69600,0
|
|
20231221,172800,2716563500,69600,69600,69600,69600,0
|
|
20231221,172700,2716563500,69600,69600,69600,69600,0
|
|
20231221,172600,2716563500,69600,69600,69600,69600,0
|
|
20231221,172500,2716563500,69600,69600,69600,69600,0
|
|
20231221,172400,2716563500,69600,69600,69600,69600,0
|
|
20231221,172300,2716563500,69600,69600,69600,69600,0
|
|
20231221,172200,2716563500,69600,69600,69600,69600,0
|
|
20231221,172100,2716563500,69600,69600,69600,69600,0
|
|
20231221,172000,2716563500,69600,69600,69600,69600,0
|
|
20231221,171900,2716563500,69600,69600,69600,69600,0
|
|
20231221,171800,2716563500,69600,69600,69600,69600,0
|
|
20231221,171700,2716563500,69600,69600,69600,69600,0
|
|
20231221,171600,2716563500,69600,69600,69600,69600,0
|
|
20231221,171500,2716563500,69600,69600,69600,69600,0
|
|
20231221,171400,2716563500,69600,69600,69600,69600,0
|
|
20231221,171300,2716563500,69600,69600,69600,69600,0
|
|
20231221,171200,2716563500,69600,69600,69600,69600,0
|
|
20231221,171100,2716563500,69600,69600,69600,69600,0
|
|
20231221,171000,2716563500,69600,69600,69600,69600,0
|
|
20231221,170900,2716563500,69600,69600,69600,69600,0
|
|
20231221,170800,2716563500,69600,69600,69600,69600,0
|
|
20231221,170700,2716563500,69600,69600,69600,69600,652
|
|
20231221,170600,2716563500,69600,69600,69600,69600,0
|
|
20231221,170500,2716563500,69600,69600,69600,69600,0
|
|
20231221,170400,2716563500,69600,69600,69600,69600,0
|
|
20231221,170300,2716563500,69600,69600,69600,69600,0
|
|
20231221,170200,2716563500,69600,69600,69600,69600,0
|
|
20231221,170100,2716563500,69600,69600,69600,69600,0
|
|
20231221,170000,2716563500,69600,69600,69600,69600,0
|
|
20231221,165900,2716563500,69600,69600,69600,69600,0
|
|
20231221,165800,2716563500,69600,69600,69600,69600,0
|
|
20231221,165700,2716563500,69600,69600,69600,69600,0
|
|
20231221,165600,2716563500,69600,69600,69600,69600,0
|
|
20231221,165500,2716563500,69600,69600,69600,69600,0
|
|
20231221,165400,2716563500,69600,69600,69600,69600,0
|
|
20231221,165300,2716563500,69600,69600,69600,69600,0
|
|
20231221,165200,2716563500,69600,69600,69600,69600,0
|
|
20231221,165100,2716563500,69600,69600,69600,69600,0
|
|
20231221,165000,2716563500,69600,69600,69600,69600,0
|
|
20231221,164900,2716563500,69600,69600,69600,69600,0
|
|
20231221,164800,2716563500,69600,69600,69600,69600,0
|
|
20231221,164700,2716563500,69600,69600,69600,69600,0
|
|
20231221,164600,2716563500,69600,69600,69600,69600,0
|
|
20231221,164500,2716563500,69600,69600,69600,69600,0
|
|
20231221,164400,2716563500,69600,69600,69600,69600,0
|
|
20231221,164300,2716563500,69600,69600,69600,69600,0
|
|
20231221,164200,2716563500,69600,69600,69600,69600,0
|
|
20231221,164100,2716563500,69600,69600,69600,69600,0
|
|
20231221,164000,2716563500,69600,69600,69600,69600,0
|
|
20231221,163900,2716563500,69600,69600,69600,69600,0
|
|
20231221,163800,2716563500,69600,69600,69600,69600,0
|
|
20231221,163700,2716563500,69600,69600,69600,69600,652
|
|
20231221,163600,2716563500,69600,69600,69600,69600,0
|
|
20231221,163500,2716563500,69600,69600,69600,69600,0
|
|
20231221,163400,2716563500,69600,69600,69600,69600,0
|
|
20231221,163300,2716563500,69600,69600,69600,69600,0
|
|
20231221,163200,2716563500,69600,69600,69600,69600,0
|
|
20231221,163100,2716563500,69600,69600,69600,69600,0
|
|
20231221,163000,2716563500,69600,69600,69600,69600,0
|
|
20231221,162900,2716563500,69600,69600,69600,69600,0
|
|
20231221,162800,2716563500,69600,69600,69600,69600,0
|
|
20231221,162700,2716563500,69600,69600,69600,69600,0
|
|
20231221,162600,2716563500,69600,69600,69600,69600,0
|
|
20231221,162500,2716563500,69600,69600,69600,69600,0
|
|
20231221,162400,2716563500,69600,69600,69600,69600,0
|
|
20231221,162300,2716563500,69600,69600,69600,69600,0
|
|
20231221,162200,2716563500,69600,69600,69600,69600,0
|
|
20231221,162100,2716563500,69600,69600,69600,69600,0
|
|
20231221,162000,2716563500,69600,69600,69600,69600,0
|
|
20231221,161900,2716563500,69600,69600,69600,69600,0
|
|
20231221,161800,2716563500,69600,69600,69600,69600,0
|
|
20231221,161700,2716563500,69600,69600,69600,69600,0
|
|
20231221,161600,2716563500,69600,69600,69600,69600,0
|
|
20231221,161500,2716563500,69600,69600,69600,69600,0
|
|
20231221,161400,2716563500,69600,69600,69600,69600,0
|
|
20231221,161300,2716563500,69600,69600,69600,69600,0
|
|
20231221,161200,2716563500,69600,69600,69600,69600,0
|
|
20231221,161100,2716563500,69600,69600,69600,69600,0
|
|
20231221,161000,2716563500,69600,69600,69600,69600,0
|
|
20231221,160900,2716563500,69600,69600,69600,69600,0
|
|
20231221,160800,2716563500,69600,69600,69600,69600,0
|
|
20231221,160700,2716563500,69600,69600,69600,69600,652
|
|
20231221,160600,2716563500,69600,69600,69600,69600,0
|
|
20231221,160500,2716563500,69600,69600,69600,69600,0
|
|
20231221,160400,2716563500,69600,69600,69600,69600,0
|
|
20231221,160300,2716563500,69600,69600,69600,69600,0
|
|
20231221,160200,2716563500,69600,69600,69600,69600,0
|
|
20231221,160100,2716563500,69600,69600,69600,69600,0
|
|
20231221,160000,2716563500,69600,69600,69600,69600,0
|
|
20231221,155900,2716563500,69600,69600,69600,69600,0
|
|
20231221,155800,2716563500,69600,69600,69600,69600,0
|
|
20231221,155700,2716563500,69600,69600,69600,69600,0
|
|
20231221,155600,2716563500,69600,69600,69600,69600,0
|
|
20231221,155500,2716563500,69600,69600,69600,69600,0
|
|
20231221,155400,2716563500,69600,69600,69600,69600,0
|
|
20231221,155300,2716563500,69600,69600,69600,69600,0
|
|
20231221,155200,2716563500,69600,69600,69600,69600,0
|
|
20231221,155100,2716563500,69600,69600,69600,69600,0
|
|
20231221,155000,2716563500,69600,69600,69600,69600,0
|
|
20231221,154900,2716563500,69600,69600,69600,69600,0
|
|
20231221,154800,2716563500,69600,69600,69600,69600,0
|
|
20231221,154700,2716563500,69600,69600,69600,69600,0
|
|
20231221,154600,2716563500,69600,69600,69600,69600,0
|
|
20231221,154500,2716563500,69600,69600,69600,69600,0
|
|
20231221,154400,2716563500,69600,69600,69600,69600,0
|
|
20231221,154300,2716563500,69600,69600,69600,69600,0
|
|
20231221,154200,2716563500,69600,69600,69600,69600,0
|
|
20231221,154100,2716563500,69600,69600,69600,69600,0
|
|
20231221,154000,2716563500,69600,69600,69600,69600,0
|
|
20231221,153900,2716563500,69600,69600,69600,69600,0
|
|
20231221,153800,2716563500,69600,69600,69600,69600,0
|
|
20231221,153700,2716563500,69600,69600,69600,69600,652
|
|
20231221,153600,2716563500,69600,69600,69600,69600,0
|
|
20231221,153500,2716563500,69600,69600,69600,69600,0
|
|
20231221,153400,2716563500,69600,69600,69600,69600,0
|
|
20231221,153300,2716563500,69600,69600,69600,69600,0
|
|
20231221,153200,2716563500,69600,69600,69600,69600,0
|
|
20231221,153100,2716563500,69600,69600,69600,69600,0
|
|
20231221,153000,2716563500,69600,69600,69600,69600,652
|
|
20231221,152900,2671184300,69600,69600,69600,69600,0
|
|
20231221,152800,2671184300,69600,69600,69600,69600,0
|
|
20231221,152700,2671184300,69600,69600,69600,69600,0
|
|
20231221,152600,2671184300,69600,69600,69600,69600,0
|
|
20231221,152500,2671184300,69600,69600,69600,69600,0
|
|
20231221,152400,2671184300,69600,69600,69600,69600,0
|
|
20231221,152300,2671184300,69600,69600,69600,69600,0
|
|
20231221,152200,2671184300,69600,69600,69600,69600,0
|
|
20231221,152100,2671184300,69600,69600,69600,69600,0
|
|
20231221,152000,2671184300,69600,69600,69600,69600,0
|
|
20231221,151900,2671184300,69600,69600,69700,69600,75
|
|
20231221,151800,2665963800,69600,69700,69700,69600,75
|
|
20231221,151700,2660739600,69700,69600,69700,69600,60
|
|
20231221,151600,2656562600,69700,69700,69700,69700,170
|
|
20231221,151500,2644713600,69800,69800,69800,69800,104
|
|
20231221,151400,2637454400,69800,69800,69800,69800,3
|
|
20231221,151300,2637245000,69700,69700,69700,69700,19
|
|
20231221,151200,2635920700,69700,69700,69700,69600,185
|
|
20231221,151100,2623026400,69700,69700,69700,69700,6
|
|
20231221,151000,2622608200,69700,69700,69700,69600,21
|
|
20231221,150900,2621145000,69700,69700,69700,69700,2
|
|
20231221,150800,2621005600,69700,69700,69700,69600,103
|
|
20231221,150700,2613828400,69600,69600,69600,69600,201
|
|
20231221,150600,2599838800,69600,69600,69600,69600,3
|
|
20231221,150500,2599630000,69600,69600,69600,69600,33
|
|
20231221,150400,2597333200,69600,69600,69600,69600,2
|
|
20231221,150300,2597194000,69600,69600,69600,69600,8
|
|
20231221,150200,2596637200,69600,69600,69600,69600,50
|
|
20231221,150100,2593157200,69700,69700,69700,69700,5
|
|
20231221,150000,2592808700,69700,69700,69700,69700,33
|
|
20231221,145900,2590508600,69700,69800,69800,69700,46
|
|
20231221,145800,2587298800,69800,69800,69800,69700,46
|
|
20231221,145700,2584088100,69700,69700,69700,69700,1
|
|
20231221,145600,2584018400,69600,69600,69600,69600,0
|
|
20231221,145500,2584018400,69600,69600,69600,69600,0
|
|
20231221,145400,2584018400,69600,69600,69600,69600,0
|
|
20231221,145300,2584018400,69600,69700,69700,69600,167
|
|
20231221,145200,2572385200,69700,69700,69700,69700,1
|
|
20231221,145100,2572315500,69700,69700,69700,69700,1
|
|
20231221,145000,2572245800,69700,69700,69700,69600,98
|
|
20231221,144900,2565416200,69700,69700,69700,69700,1
|
|
20231221,144800,2565346500,69600,69600,69600,69600,0
|
|
20231221,144700,2565346500,69600,69600,69600,69600,1
|
|
20231221,144600,2565276900,69700,69600,69700,69600,20
|
|
20231221,144500,2563884500,69500,69500,69500,69500,97
|
|
20231221,144400,2557143000,69500,69500,69500,69500,1
|
|
20231221,144300,2557073500,69600,69600,69600,69600,10
|
|
20231221,144200,2556377500,69600,69600,69600,69600,28
|
|
20231221,144100,2554428700,69600,69600,69600,69600,134
|
|
20231221,144000,2545102300,69600,69600,69600,69600,10
|
|
20231221,143900,2544406300,69600,69600,69600,69600,15
|
|
20231221,143800,2543362300,69600,69600,69600,69600,11
|
|
20231221,143700,2542596700,69700,69700,69700,69700,1
|
|
20231221,143600,2542527000,69700,69700,69700,69700,0
|
|
20231221,143500,2542527000,69700,69700,69700,69700,0
|
|
20231221,143400,2542527000,69700,69700,69700,69600,25
|
|
20231221,143300,2540785500,69600,69600,69600,69600,50
|
|
20231221,143200,2537305500,69600,69600,69600,69600,48
|
|
20231221,143100,2533964700,69600,69600,69600,69600,20
|
|
20231221,143000,2532572700,69600,69600,69600,69600,86
|
|
20231221,142900,2526587100,69600,69600,69600,69600,2
|
|
20231221,142800,2526447900,69700,69700,69700,69700,0
|
|
20231221,142700,2526447900,69700,69700,69700,69700,0
|
|
20231221,142600,2526447900,69700,69700,69700,69700,2
|
|
20231221,142500,2526308500,69700,69600,69700,69500,21
|
|
20231221,142400,2524848700,69500,69600,69600,69500,403
|
|
20231221,142300,2496829300,69600,69600,69600,69600,1
|
|
20231221,142200,2496759700,69600,69600,69600,69600,9
|
|
20231221,142100,2496133300,69600,69600,69600,69600,71
|
|
20231221,142000,2491191700,69600,69600,69600,69600,10
|
|
20231221,141900,2490495700,69600,69600,69600,69600,65
|
|
20231221,141800,2485971700,69600,69700,69700,69600,292
|
|
20231221,141700,2465647500,69700,69700,69700,69700,5
|
|
20231221,141600,2465299000,69700,69700,69700,69700,8
|
|
20231221,141500,2464741400,69700,69700,69700,69700,14
|
|
20231221,141400,2463765600,69700,69700,69700,69700,0
|
|
20231221,141300,2463765600,69700,69700,69700,69700,6
|
|
20231221,141200,2463347400,69700,69700,69700,69700,18
|
|
20231221,141100,2462092800,69600,69600,69600,69600,0
|
|
20231221,141000,2462092800,69600,69600,69600,69600,19
|
|
20231221,140900,2460770400,69600,69600,69600,69600,109
|
|
20231221,140800,2453184000,69500,69500,69500,69500,0
|
|
20231221,140700,2453184000,69500,69500,69500,69500,0
|
|
20231221,140600,2453184000,69500,69600,69600,69500,15
|
|
20231221,140500,2452141100,69600,69600,69600,69600,5
|
|
20231221,140400,2451793100,69600,69500,69600,69500,108
|
|
20231221,140300,2444277300,69500,69600,69600,69500,6
|
|
20231221,140200,2443860200,69600,69600,69600,69600,20
|
|
20231221,140100,2442468200,69600,69500,69600,69500,44
|
|
20231221,140000,2439406600,69500,69500,69500,69500,2
|
|
20231221,135900,2439267600,69600,69600,69600,69600,5
|
|
20231221,135800,2438919600,69600,69600,69600,69500,77
|
|
20231221,135700,2433561900,69600,69600,69600,69600,32
|
|
20231221,135600,2431334700,69500,69800,69800,69500,385
|
|
20231221,135500,2404526700,69700,69800,69800,69700,165
|
|
20231221,135400,2393011900,69900,69900,69900,69900,10
|
|
20231221,135300,2392312900,69800,69800,69800,69800,7
|
|
20231221,135200,2391824300,69800,69800,69800,69800,53
|
|
20231221,135100,2388124900,69900,69900,69900,69900,2
|
|
20231221,135000,2387985100,69800,69800,69800,69800,13
|
|
20231221,134900,2387077700,69800,69800,69800,69800,155
|
|
20231221,134800,2376258700,69800,69800,69800,69800,2
|
|
20231221,134700,2376119100,69800,69800,69800,69800,21
|
|
20231221,134600,2374653300,69800,69800,69800,69800,52
|
|
20231221,134500,2371023700,69900,69900,69900,69900,3
|
|
20231221,134400,2370814000,69900,69900,69900,69900,160
|
|
20231221,134300,2359630000,69900,70000,70000,69900,151
|
|
20231221,134200,2349075000,69900,69900,69900,69900,11
|
|
20231221,134100,2348306100,69900,69900,69900,69900,10
|
|
20231221,134000,2347607100,69900,70000,70000,69900,8
|
|
20231221,133900,2347047600,69900,69900,69900,69900,0
|
|
20231221,133800,2347047600,69900,69900,69900,69900,16
|
|
20231221,133700,2345929200,70000,70000,70000,70000,0
|
|
20231221,133600,2345929200,70000,70000,70000,70000,0
|
|
20231221,133500,2345929200,70000,70000,70000,70000,52
|
|
20231221,133400,2342289200,70000,70000,70000,70000,104
|
|
20231221,133300,2335009200,69900,69900,69900,69900,1
|
|
20231221,133200,2334939300,69900,69900,69900,69900,10
|
|
20231221,133100,2334240300,69900,69900,69900,69900,31
|
|
20231221,133000,2332073400,69900,69900,69900,69900,0
|
|
20231221,132900,2332073400,69900,69900,69900,69900,73
|
|
20231221,132800,2326970700,70000,70000,70000,70000,0
|
|
20231221,132700,2326970700,70000,70000,70000,70000,1
|
|
20231221,132600,2326900700,70000,70000,70000,70000,15
|
|
20231221,132500,2325850700,70000,70000,70000,70000,1
|
|
20231221,132400,2325780700,69900,69900,69900,69900,0
|
|
20231221,132300,2325780700,69900,69900,69900,69900,20
|
|
20231221,132200,2324382700,69900,69900,69900,69900,0
|
|
20231221,132100,2324382700,69900,69900,69900,69900,0
|
|
20231221,132000,2324382700,69900,69900,69900,69900,32
|
|
20231221,131900,2322145900,69900,69900,69900,69900,2
|
|
20231221,131800,2322006100,69900,69900,69900,69900,456
|
|
20231221,131700,2290131700,70000,70000,70000,70000,5
|
|
20231221,131600,2289781700,69900,69900,69900,69900,40
|
|
20231221,131500,2286985700,69900,69900,69900,69900,1
|
|
20231221,131400,2286915800,69900,69900,69900,69900,0
|
|
20231221,131300,2286915800,69900,69900,69900,69900,0
|
|
20231221,131200,2286915800,69900,70000,70000,69900,12
|
|
20231221,131100,2286076900,70000,70000,70000,70000,0
|
|
20231221,131000,2286076900,70000,70000,70000,70000,0
|
|
20231221,130900,2286076900,70000,70000,70000,70000,34
|
|
20231221,130800,2283696900,69900,69900,69900,69900,19
|
|
20231221,130700,2282368800,69900,69900,69900,69900,0
|
|
20231221,130600,2282368800,69900,69900,69900,69900,0
|
|
20231221,130500,2282368800,69900,70000,70000,69900,130
|
|
20231221,130400,2273274500,70000,70000,70000,70000,29
|
|
20231221,130300,2271244500,70000,70000,70000,70000,5
|
|
20231221,130200,2270894500,70000,70000,70000,70000,95
|
|
20231221,130100,2264244500,69900,69900,69900,69900,1
|
|
20231221,130000,2264174600,70000,69900,70000,69900,14
|
|
20231221,125900,2263194700,70000,70000,70000,70000,8
|
|
20231221,125800,2262634700,69900,69900,69900,69900,18
|
|
20231221,125700,2261376500,69900,70000,70000,69900,27
|
|
20231221,125600,2259488200,70000,70000,70000,70000,182
|
|
20231221,125500,2246748200,70000,70000,70000,70000,134
|
|
20231221,125400,2237368200,70000,70000,70000,70000,0
|
|
20231221,125300,2237368200,70000,70000,70000,70000,2
|
|
20231221,125200,2237228200,70000,70000,70000,70000,5
|
|
20231221,125100,2236878200,70100,70100,70100,70100,24
|
|
20231221,125000,2235195800,70100,70100,70100,70100,2
|
|
20231221,124900,2235055600,70000,70000,70000,70000,37
|
|
20231221,124800,2232465600,70000,70000,70100,70000,117
|
|
20231221,124700,2224275100,70100,70100,70100,70100,0
|
|
20231221,124600,2224275100,70100,70100,70100,70100,302
|
|
20231221,124500,2203104900,70100,70100,70200,70100,138
|
|
20231221,124400,2193426100,70100,70100,70100,70100,17
|
|
20231221,124300,2192234400,70100,70100,70100,70100,3
|
|
20231221,124200,2192024100,70100,70100,70100,70100,104
|
|
20231221,124100,2184733700,70100,70200,70200,70100,180
|
|
20231221,124000,2172115200,70100,70100,70100,70100,0
|
|
20231221,123900,2172115200,70100,70200,70200,70100,15
|
|
20231221,123800,2171063200,70200,70200,70200,70200,7
|
|
20231221,123700,2170571800,70200,70200,70200,70200,0
|
|
20231221,123600,2170571800,70200,70200,70200,70200,24
|
|
20231221,123500,2168887000,70200,70200,70200,70200,15
|
|
20231221,123400,2167834000,70300,70300,70300,70300,45
|
|
20231221,123300,2164670500,70200,70200,70200,70200,0
|
|
20231221,123200,2164670500,70200,70200,70200,70200,0
|
|
20231221,123100,2164670500,70200,70200,70200,70200,112
|
|
20231221,123000,2156808100,70100,70100,70100,70100,3
|
|
20231221,122900,2156597800,70200,70200,70200,70200,97
|
|
20231221,122800,2149788400,70200,70200,70200,70200,20
|
|
20231221,122700,2148384400,70200,70200,70200,70200,104
|
|
20231221,122600,2141083600,70200,70200,70200,70200,22
|
|
20231221,122500,2139539200,70200,70200,70200,70200,11
|
|
20231221,122400,2138767000,70200,70200,70200,70200,30
|
|
20231221,122300,2136661000,70200,70300,70300,70200,30
|
|
20231221,122200,2134553000,70200,70200,70200,70200,0
|
|
20231221,122100,2134553000,70200,70200,70200,70200,127
|
|
20231221,122000,2125637600,70100,70200,70200,70100,6
|
|
20231221,121900,2125216500,70100,70100,70100,70100,0
|
|
20231221,121800,2125216500,70100,70100,70100,70100,0
|
|
20231221,121700,2125216500,70100,70100,70100,70100,22
|
|
20231221,121600,2123674300,70100,70100,70100,70100,177
|
|
20231221,121500,2111266600,70100,70100,70100,70100,0
|
|
20231221,121400,2111266600,70100,70100,70100,70100,4
|
|
20231221,121300,2110986200,70100,70100,70100,70100,18
|
|
20231221,121200,2109724400,70100,70100,70100,70100,0
|
|
20231221,121100,2109724400,70100,70100,70100,70100,78
|
|
20231221,121000,2104256600,70200,70200,70200,70200,2
|
|
20231221,120900,2104116200,70100,70100,70100,70100,32
|
|
20231221,120800,2101873000,70200,70200,70200,70200,0
|
|
20231221,120700,2101873000,70200,70200,70200,70200,15
|
|
20231221,120600,2100820000,70100,70100,70100,70100,1
|
|
20231221,120500,2100749900,70100,70100,70100,70100,0
|
|
20231221,120400,2100749900,70100,70100,70100,70100,0
|
|
20231221,120300,2100749900,70100,70200,70200,70100,85
|
|
20231221,120200,2094790900,70200,70200,70200,70100,297
|
|
20231221,120100,2073956500,70200,70200,70200,70200,3
|
|
20231221,120000,2073745900,70200,70200,70200,70200,0
|
|
20231221,115900,2073745900,70200,70200,70200,70200,10
|
|
20231221,115800,2073043900,70100,70100,70100,70100,2
|
|
20231221,115700,2072903700,70100,70100,70100,70100,20
|
|
20231221,115600,2071501700,70100,70100,70100,70100,0
|
|
20231221,115500,2071501700,70100,70100,70100,70100,0
|
|
20231221,115400,2071501700,70100,70200,70200,70100,4
|
|
20231221,115300,2071221200,70100,70100,70100,70100,15
|
|
20231221,115200,2070169700,70100,70100,70100,70100,10
|
|
20231221,115100,2069468700,70100,70100,70100,70100,0
|
|
20231221,115000,2069468700,70100,70100,70100,70100,0
|
|
20231221,114900,2069468700,70100,70100,70100,70100,30
|
|
20231221,114800,2067365700,70100,70100,70100,70100,0
|
|
20231221,114700,2067365700,70100,70200,70200,70100,41
|
|
20231221,114600,2064487700,70200,70200,70200,70200,3
|
|
20231221,114500,2064277100,70200,70200,70200,70200,12
|
|
20231221,114400,2063434700,70200,70200,70200,70200,0
|
|
20231221,114300,2063434700,70200,70200,70200,70200,0
|
|
20231221,114200,2063434700,70200,70200,70200,70100,36
|
|
20231221,114100,2060907700,70200,70200,70200,70200,25
|
|
20231221,114000,2059152700,70100,70100,70100,70100,156
|
|
20231221,113900,2048217100,70000,70000,70000,70000,1
|
|
20231221,113800,2048147100,70100,70100,70100,70100,44
|
|
20231221,113700,2045062700,70100,70100,70100,70100,2
|
|
20231221,113600,2044922500,70100,70100,70100,70100,32
|
|
20231221,113500,2042679300,70100,70100,70100,70100,4
|
|
20231221,113400,2042398900,70100,70100,70100,70100,135
|
|
20231221,113300,2032935400,70100,70100,70100,70100,0
|
|
20231221,113200,2032935400,70100,70100,70100,70100,0
|
|
20231221,113100,2032935400,70100,70100,70100,70100,14
|
|
20231221,113000,2031954000,70200,70200,70200,70200,11
|
|
20231221,112900,2031181800,70200,70200,70200,70200,54
|
|
20231221,112800,2027391000,70200,70200,70200,70200,1
|
|
20231221,112700,2027320800,70200,70200,70200,70200,0
|
|
20231221,112600,2027320800,70200,70200,70200,70200,181
|
|
20231221,112500,2014614600,70200,70200,70200,70200,7
|
|
20231221,112400,2014123200,70200,70200,70200,70200,21
|
|
20231221,112300,2012649000,70200,70200,70200,70200,20
|
|
20231221,112200,2011245000,70000,70000,70000,70000,31
|
|
20231221,112100,2009075000,70000,70000,70000,70000,59
|
|
20231221,112000,2004945000,70000,70000,70000,70000,20
|
|
20231221,111900,2003545000,70000,70000,70000,70000,3
|
|
20231221,111800,2003335000,70000,70000,70000,70000,0
|
|
20231221,111700,2003335000,70000,70000,70000,70000,100
|
|
20231221,111600,1996335000,70000,70000,70000,70000,1
|
|
20231221,111500,1996265000,70000,70200,70200,70000,66
|
|
20231221,111400,1991636200,70300,70300,70300,70300,7
|
|
20231221,111300,1991144100,70300,70000,70300,70000,61
|
|
20231221,111200,1986857200,70000,70000,70000,69700,95
|
|
20231221,111100,1980224600,69600,69600,69600,69600,1
|
|
20231221,111000,1980155000,69600,69600,69600,69600,107
|
|
20231221,110900,1972707800,69900,69900,69900,69900,4
|
|
20231221,110800,1972428200,69600,69800,69800,69600,39
|
|
20231221,110700,1969707300,69700,69800,69800,69700,2
|
|
20231221,110600,1969567800,69800,69700,69800,69700,9
|
|
20231221,110500,1968940400,69600,69800,69800,69600,21
|
|
20231221,110400,1967475400,69800,69600,69800,69600,206
|
|
20231221,110300,1953137400,69600,69500,69600,69500,108
|
|
20231221,110200,1945628400,69600,69700,69700,69600,58
|
|
20231221,110100,1941586500,69500,69400,69500,69400,37
|
|
20231221,110000,1939017400,69400,69400,69500,69400,255
|
|
20231221,105900,1921320300,69500,69600,69600,69500,132
|
|
20231221,105800,1912144000,69600,69600,69700,69500,93
|
|
20231221,105700,1905676700,69500,69500,69500,69500,112
|
|
20231221,105600,1897892700,69500,69500,70000,69500,557
|
|
20231221,105500,1859163800,69600,69500,69600,69500,183
|
|
20231221,105400,1846441300,69500,69600,69700,69500,365
|
|
20231221,105300,1821037500,69600,69700,69700,69600,419
|
|
20231221,105200,1791849700,69800,69800,70000,69800,367
|
|
20231221,105100,1766231100,69800,69800,70000,69800,113
|
|
20231221,105000,1758343500,69800,69800,69800,69800,153
|
|
20231221,104900,1747664100,69900,69900,69900,69800,31
|
|
20231221,104800,1745497700,69800,69800,69800,69800,73
|
|
20231221,104700,1740402300,69800,69800,69900,69800,69
|
|
20231221,104600,1735585000,69800,70000,70000,69800,349
|
|
20231221,104500,1711192100,69900,70000,70000,69900,274
|
|
20231221,104400,1692014900,70300,70000,70300,70000,10
|
|
20231221,104300,1691313400,70300,70000,70300,69900,100
|
|
20231221,104200,1684312900,70000,69900,70000,69900,41
|
|
20231221,104100,1681443400,69900,70000,70000,69900,43
|
|
20231221,104000,1678437600,69900,69900,70000,69900,126
|
|
20231221,103900,1669628200,69900,70000,70000,69900,57
|
|
20231221,103800,1665639600,69900,70000,70000,69900,130
|
|
20231221,103700,1656552100,69900,70100,70100,69900,234
|
|
20231221,103600,1640171400,70100,70100,70100,70100,68
|
|
20231221,103500,1635404600,70100,70100,70100,70100,96
|
|
20231221,103400,1628675000,70100,70300,70300,70100,129
|
|
20231221,103300,1619614000,70300,70300,70300,70300,32
|
|
20231221,103200,1617364400,70300,70400,70400,70300,136
|
|
20231221,103100,1607795100,70400,70500,70500,70400,102
|
|
20231221,103000,1600607400,70500,70500,70500,70500,15
|
|
20231221,102900,1599549900,70700,70700,70700,70600,241
|
|
20231221,102800,1582513200,70900,70700,70900,70500,185
|
|
20231221,102700,1569429000,70700,70600,70700,70600,38
|
|
20231221,102600,1566745800,70600,70800,70900,70600,304
|
|
20231221,102500,1545203000,70700,70600,70800,70600,380
|
|
20231221,102400,1518337700,70600,70300,70600,70200,494
|
|
20231221,102300,1483527300,70300,70300,70300,70300,82
|
|
20231221,102200,1477762700,70300,70300,70300,70300,5
|
|
20231221,102100,1477411200,70300,69900,70300,69900,149
|
|
20231221,102000,1466991200,69900,70000,70000,69900,320
|
|
20231221,101900,1444607500,70100,70300,70300,70000,317
|
|
20231221,101800,1422364300,70400,70300,70400,70300,128
|
|
20231221,101700,1413364200,70400,70500,70500,70300,272
|
|
20231221,101600,1394220100,70600,70600,70600,70600,100
|
|
20231221,101500,1387160100,70600,70500,70600,70500,9
|
|
20231221,101400,1386525500,70500,70600,70700,70500,321
|
|
20231221,101300,1363870300,70700,70600,70700,70600,92
|
|
20231221,101200,1357374400,70600,70600,70700,70600,53
|
|
20231221,101100,1353629700,70600,70600,70600,70500,224
|
|
20231221,101000,1337815700,70700,70700,70800,70700,189
|
|
20231221,100900,1324449900,70700,70800,70800,70500,297
|
|
20231221,100800,1303451800,70700,70900,70900,70700,261
|
|
20231221,100700,1284963200,70900,70500,70900,70500,344
|
|
20231221,100600,1260649600,70500,70400,70500,70400,140
|
|
20231221,100500,1250782200,70400,70400,70400,70400,104
|
|
20231221,100400,1243460600,70400,70300,70400,70300,338
|
|
20231221,100300,1219695500,70300,70300,70300,70300,3
|
|
20231221,100200,1219484600,70300,70200,70300,70200,240
|
|
20231221,100100,1202617500,70200,70200,70200,70000,38
|
|
20231221,100000,1199951900,70000,70000,70000,70000,14
|
|
20231221,095900,1198971900,69900,69900,69900,69900,0
|
|
20231221,095800,1198971900,69900,69900,69900,69900,8
|
|
20231221,095700,1198412700,69900,69900,69900,69800,178
|
|
20231221,095600,1185970600,69900,70000,70000,69900,236
|
|
20231221,095500,1169453100,70000,70000,70000,70000,34
|
|
20231221,095400,1167073100,70000,70100,70100,70000,71
|
|
20231221,095300,1162102700,70100,70100,70100,70100,232
|
|
20231221,095200,1145839500,70200,70200,70200,70200,174
|
|
20231221,095100,1133624700,70200,70200,70200,70200,1
|
|
20231221,095000,1133554500,70100,70200,70200,70100,98
|
|
20231221,094900,1126680300,70200,70300,70300,70200,61
|
|
20231221,094800,1122397100,70300,70200,70300,70200,66
|
|
20231221,094700,1117762400,70200,70200,70200,70200,50
|
|
20231221,094600,1114252400,70200,70200,70200,70200,53
|
|
20231221,094500,1110531800,70300,70200,70300,70200,25
|
|
20231221,094400,1108776000,70200,70200,70200,70200,25
|
|
20231221,094300,1107021000,70200,70200,70300,70200,43
|
|
20231221,094200,1104002100,70300,70300,70300,70200,113
|
|
20231221,094100,1096059200,70400,70300,70400,70300,26
|
|
20231221,094000,1094229300,70300,70400,70400,70300,540
|
|
20231221,093900,1056239300,70500,70500,70500,70400,77
|
|
20231221,093800,1050813500,70500,70400,70500,70400,131
|
|
20231221,093700,1041591000,70400,70500,70500,70400,178
|
|
20231221,093600,1029048000,70400,70400,70400,70400,132
|
|
20231221,093500,1019755200,70400,70300,70400,70300,213
|
|
20231221,093400,1004760100,70300,70300,70300,70300,88
|
|
20231221,093300,998573700,70300,70400,70400,70300,102
|
|
20231221,093200,991403000,70300,70300,70300,70300,57
|
|
20231221,093100,987395900,70300,70300,70300,70200,19
|
|
20231221,093000,986060800,70300,70300,70300,70300,313
|
|
20231221,092900,964056900,70200,70200,70200,70200,214
|
|
20231221,092800,949034100,70200,70200,70200,70200,90
|
|
20231221,092700,942716100,70000,70200,70200,70000,131
|
|
20231221,092600,933533300,70200,70200,70300,70200,51
|
|
20231221,092500,929948900,70200,70200,70200,70100,395
|
|
20231221,092400,902228800,70100,70200,70200,70100,107
|
|
20231221,092300,894727600,70100,70200,70200,70100,25
|
|
20231221,092200,892974600,70200,70200,70200,70000,244
|
|
20231221,092100,875881100,70200,70200,70200,70100,22
|
|
20231221,092000,874337100,70200,70200,70200,70200,24
|
|
20231221,091900,872652300,70200,70000,70200,70000,123
|
|
20231221,091800,864019900,70000,70000,70100,69900,253
|
|
20231221,091700,846317200,70000,69900,70000,69900,207
|
|
20231221,091600,831837200,69900,70000,70000,69900,94
|
|
20231221,091500,825262200,70000,69900,70000,69900,303
|
|
20231221,091400,804068600,69900,70200,70200,69900,204
|
|
20231221,091300,789775400,70200,69800,70200,69800,179
|
|
20231221,091200,777278700,69800,69800,69800,69800,102
|
|
20231221,091100,770159100,69800,70200,70200,69800,164
|
|
20231221,091000,758695100,70200,70100,70200,69800,349
|
|
20231221,090900,734251600,70100,70100,70100,69700,35
|
|
20231221,090800,731806600,70200,69800,70300,69600,154
|
|
20231221,090700,721045100,69700,70100,70100,69700,34
|
|
20231221,090600,718670700,69600,70100,70100,69600,119
|
|
20231221,090500,710382200,69500,69600,70500,69500,564
|
|
20231221,090400,671084200,69600,69400,69600,69200,863
|
|
20231221,090300,611313200,69400,69600,69700,69400,209
|
|
20231221,090200,596780400,69300,69200,69800,69200,977
|
|
20231221,090100,528987100,69600,69800,69800,68800,1183
|
|
20231221,090000,446849600,69800,70600,70600,69700,6272
|