669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,200600,3275798800,70100,70100,70100,70100,712
|
|
20231222,200500,3275798800,70100,70100,70100,70100,0
|
|
20231222,200400,3275798800,70100,70100,70100,70100,0
|
|
20231222,200300,3275798800,70100,70100,70100,70100,0
|
|
20231222,200200,3275798800,70100,70100,70100,70100,0
|
|
20231222,200100,3275798800,70100,70100,70100,70100,0
|
|
20231222,200000,3275798800,70100,70100,70100,70100,0
|
|
20231222,195900,3275798800,70100,70100,70100,70100,0
|
|
20231222,195800,3275798800,70100,70100,70100,70100,0
|
|
20231222,195700,3275798800,70100,70100,70100,70100,0
|
|
20231222,195600,3275798800,70100,70100,70100,70100,0
|
|
20231222,195500,3275798800,70100,70100,70100,70100,0
|
|
20231222,195400,3275798800,70100,70100,70100,70100,0
|
|
20231222,195300,3275798800,70100,70100,70100,70100,0
|
|
20231222,195200,3275798800,70100,70100,70100,70100,0
|
|
20231222,195100,3275798800,70100,70100,70100,70100,0
|
|
20231222,195000,3275798800,70100,70100,70100,70100,0
|
|
20231222,194900,3275798800,70100,70100,70100,70100,0
|
|
20231222,194800,3275798800,70100,70100,70100,70100,0
|
|
20231222,194700,3275798800,70100,70100,70100,70100,0
|
|
20231222,194600,3275798800,70100,70100,70100,70100,0
|
|
20231222,194500,3275798800,70100,70100,70100,70100,0
|
|
20231222,194400,3275798800,70100,70100,70100,70100,0
|
|
20231222,194300,3275798800,70100,70100,70100,70100,0
|
|
20231222,194200,3275798800,70100,70100,70100,70100,0
|
|
20231222,194100,3275798800,70100,70100,70100,70100,0
|
|
20231222,194000,3275798800,70100,70100,70100,70100,0
|
|
20231222,193900,3275798800,70100,70100,70100,70100,0
|
|
20231222,193800,3275798800,70100,70100,70100,70100,0
|
|
20231222,193700,3275798800,70100,70100,70100,70100,0
|
|
20231222,193600,3275798800,70100,70100,70100,70100,712
|
|
20231222,193500,3275798800,70100,70100,70100,70100,0
|
|
20231222,193400,3275798800,70100,70100,70100,70100,0
|
|
20231222,193300,3275798800,70100,70100,70100,70100,0
|
|
20231222,193200,3275798800,70100,70100,70100,70100,0
|
|
20231222,193100,3275798800,70100,70100,70100,70100,0
|
|
20231222,193000,3275798800,70100,70100,70100,70100,0
|
|
20231222,192900,3275798800,70100,70100,70100,70100,0
|
|
20231222,192800,3275798800,70100,70100,70100,70100,0
|
|
20231222,192700,3275798800,70100,70100,70100,70100,0
|
|
20231222,192600,3275798800,70100,70100,70100,70100,0
|
|
20231222,192500,3275798800,70100,70100,70100,70100,0
|
|
20231222,192400,3275798800,70100,70100,70100,70100,0
|
|
20231222,192300,3275798800,70100,70100,70100,70100,0
|
|
20231222,192200,3275798800,70100,70100,70100,70100,0
|
|
20231222,192100,3275798800,70100,70100,70100,70100,0
|
|
20231222,192000,3275798800,70100,70100,70100,70100,0
|
|
20231222,191900,3275798800,70100,70100,70100,70100,0
|
|
20231222,191800,3275798800,70100,70100,70100,70100,0
|
|
20231222,191700,3275798800,70100,70100,70100,70100,0
|
|
20231222,191600,3275798800,70100,70100,70100,70100,0
|
|
20231222,191500,3275798800,70100,70100,70100,70100,0
|
|
20231222,191400,3275798800,70100,70100,70100,70100,0
|
|
20231222,191300,3275798800,70100,70100,70100,70100,0
|
|
20231222,191200,3275798800,70100,70100,70100,70100,0
|
|
20231222,191100,3275798800,70100,70100,70100,70100,0
|
|
20231222,191000,3275798800,70100,70100,70100,70100,0
|
|
20231222,190900,3275798800,70100,70100,70100,70100,0
|
|
20231222,190800,3275798800,70100,70100,70100,70100,0
|
|
20231222,190700,3275798800,70100,70100,70100,70100,0
|
|
20231222,190600,3275798800,70100,70100,70100,70100,712
|
|
20231222,190500,3275798800,70100,70100,70100,70100,0
|
|
20231222,190400,3275798800,70100,70100,70100,70100,0
|
|
20231222,190300,3275798800,70100,70100,70100,70100,0
|
|
20231222,190200,3275798800,70100,70100,70100,70100,0
|
|
20231222,190100,3275798800,70100,70100,70100,70100,0
|
|
20231222,190000,3275798800,70100,70100,70100,70100,0
|
|
20231222,185900,3275798800,70100,70100,70100,70100,0
|
|
20231222,185800,3275798800,70100,70100,70100,70100,0
|
|
20231222,185700,3275798800,70100,70100,70100,70100,0
|
|
20231222,185600,3275798800,70100,70100,70100,70100,0
|
|
20231222,185500,3275798800,70100,70100,70100,70100,0
|
|
20231222,185400,3275798800,70100,70100,70100,70100,0
|
|
20231222,185300,3275798800,70100,70100,70100,70100,0
|
|
20231222,185200,3275798800,70100,70100,70100,70100,0
|
|
20231222,185100,3275798800,70100,70100,70100,70100,0
|
|
20231222,185000,3275798800,70100,70100,70100,70100,0
|
|
20231222,184900,3275798800,70100,70100,70100,70100,0
|
|
20231222,184800,3275798800,70100,70100,70100,70100,0
|
|
20231222,184700,3275798800,70100,70100,70100,70100,0
|
|
20231222,184600,3275798800,70100,70100,70100,70100,0
|
|
20231222,184500,3275798800,70100,70100,70100,70100,0
|
|
20231222,184400,3275798800,70100,70100,70100,70100,0
|
|
20231222,184300,3275798800,70100,70100,70100,70100,0
|
|
20231222,184200,3275798800,70100,70100,70100,70100,0
|
|
20231222,184100,3275798800,70100,70100,70100,70100,0
|
|
20231222,184000,3275798800,70100,70100,70100,70100,0
|
|
20231222,183900,3275798800,70100,70100,70100,70100,0
|
|
20231222,183800,3275798800,70100,70100,70100,70100,0
|
|
20231222,183700,3275798800,70100,70100,70100,70100,0
|
|
20231222,183600,3275798800,70100,70100,70100,70100,712
|
|
20231222,183500,3275798800,70100,70100,70100,70100,0
|
|
20231222,183400,3275798800,70100,70100,70100,70100,0
|
|
20231222,183300,3275798800,70100,70100,70100,70100,0
|
|
20231222,183200,3275798800,70100,70100,70100,70100,0
|
|
20231222,183100,3275798800,70100,70100,70100,70100,0
|
|
20231222,183000,3275798800,70100,70100,70100,70100,0
|
|
20231222,182900,3275798800,70100,70100,70100,70100,0
|
|
20231222,182800,3275798800,70100,70100,70100,70100,0
|
|
20231222,182700,3275798800,70100,70100,70100,70100,0
|
|
20231222,182600,3275798800,70100,70100,70100,70100,0
|
|
20231222,182500,3275798800,70100,70100,70100,70100,0
|
|
20231222,182400,3275798800,70100,70100,70100,70100,0
|
|
20231222,182300,3275798800,70100,70100,70100,70100,0
|
|
20231222,182200,3275798800,70100,70100,70100,70100,0
|
|
20231222,182100,3275798800,70100,70100,70100,70100,0
|
|
20231222,182000,3275798800,70100,70100,70100,70100,0
|
|
20231222,181900,3275798800,70100,70100,70100,70100,0
|
|
20231222,181800,3275798800,70100,70100,70100,70100,0
|
|
20231222,181700,3275798800,70100,70100,70100,70100,0
|
|
20231222,181600,3275798800,70100,70100,70100,70100,0
|
|
20231222,181500,3275798800,70100,70100,70100,70100,0
|
|
20231222,181400,3275798800,70100,70100,70100,70100,0
|
|
20231222,181300,3275798800,70100,70100,70100,70100,0
|
|
20231222,181200,3275798800,70100,70100,70100,70100,0
|
|
20231222,181100,3275798800,70100,70100,70100,70100,0
|
|
20231222,181000,3275798800,70100,70100,70100,70100,0
|
|
20231222,180900,3275798800,70100,70100,70100,70100,0
|
|
20231222,180800,3275798800,70100,70100,70100,70100,0
|
|
20231222,180700,3275798800,70100,70100,70100,70100,0
|
|
20231222,180600,3275798800,70100,70100,70100,70100,712
|
|
20231222,180500,3275798800,70100,70100,70100,70100,0
|
|
20231222,180400,3275798800,70100,70100,70100,70100,0
|
|
20231222,180300,3275798800,70100,70100,70100,70100,0
|
|
20231222,180200,3275798800,70100,70100,70100,70100,0
|
|
20231222,180100,3275798800,70100,70100,70100,70100,0
|
|
20231222,180000,3275798800,70100,70100,70100,70100,0
|
|
20231222,175900,3275798800,70100,70100,70100,70100,0
|
|
20231222,175800,3275798800,70100,70100,70100,70100,0
|
|
20231222,175700,3275798800,70100,70100,70100,70100,0
|
|
20231222,175600,3275798800,70100,70100,70100,70100,0
|
|
20231222,175500,3275798800,70100,70100,70100,70100,0
|
|
20231222,175400,3275798800,70100,70100,70100,70100,0
|
|
20231222,175300,3275798800,70100,70100,70100,70100,0
|
|
20231222,175200,3275798800,70100,70100,70100,70100,0
|
|
20231222,175100,3275798800,70100,70100,70100,70100,0
|
|
20231222,175000,3275798800,70100,70100,70100,70100,0
|
|
20231222,174900,3275798800,70100,70100,70100,70100,0
|
|
20231222,174800,3275798800,70100,70100,70100,70100,0
|
|
20231222,174700,3275798800,70100,70100,70100,70100,0
|
|
20231222,174600,3275798800,70100,70100,70100,70100,0
|
|
20231222,174500,3275798800,70100,70100,70100,70100,0
|
|
20231222,174400,3275798800,70100,70100,70100,70100,0
|
|
20231222,174300,3275798800,70100,70100,70100,70100,0
|
|
20231222,174200,3275798800,70100,70100,70100,70100,0
|
|
20231222,174100,3275798800,70100,70100,70100,70100,0
|
|
20231222,174000,3275798800,70100,70100,70100,70100,0
|
|
20231222,173900,3275798800,70100,70100,70100,70100,0
|
|
20231222,173800,3275798800,70100,70100,70100,70100,0
|
|
20231222,173700,3275798800,70100,70100,70100,70100,0
|
|
20231222,173600,3275798800,70100,70100,70100,70100,712
|
|
20231222,173500,3275798800,70100,70100,70100,70100,0
|
|
20231222,173400,3275798800,70100,70100,70100,70100,0
|
|
20231222,173300,3275798800,70100,70100,70100,70100,0
|
|
20231222,173200,3275798800,70100,70100,70100,70100,0
|
|
20231222,173100,3275798800,70100,70100,70100,70100,0
|
|
20231222,173000,3275798800,70100,70100,70100,70100,0
|
|
20231222,172900,3275798800,70100,70100,70100,70100,0
|
|
20231222,172800,3275798800,70100,70100,70100,70100,0
|
|
20231222,172700,3275798800,70100,70100,70100,70100,0
|
|
20231222,172600,3275798800,70100,70100,70100,70100,0
|
|
20231222,172500,3275798800,70100,70100,70100,70100,0
|
|
20231222,172400,3275798800,70100,70100,70100,70100,0
|
|
20231222,172300,3275798800,70100,70100,70100,70100,0
|
|
20231222,172200,3275798800,70100,70100,70100,70100,0
|
|
20231222,172100,3275798800,70100,70100,70100,70100,0
|
|
20231222,172000,3275798800,70100,70100,70100,70100,0
|
|
20231222,171900,3275798800,70100,70100,70100,70100,0
|
|
20231222,171800,3275798800,70100,70100,70100,70100,0
|
|
20231222,171700,3275798800,70100,70100,70100,70100,0
|
|
20231222,171600,3275798800,70100,70100,70100,70100,0
|
|
20231222,171500,3275798800,70100,70100,70100,70100,0
|
|
20231222,171400,3275798800,70100,70100,70100,70100,0
|
|
20231222,171300,3275798800,70100,70100,70100,70100,0
|
|
20231222,171200,3275798800,70100,70100,70100,70100,0
|
|
20231222,171100,3275798800,70100,70100,70100,70100,0
|
|
20231222,171000,3275798800,70100,70100,70100,70100,0
|
|
20231222,170900,3275798800,70100,70100,70100,70100,0
|
|
20231222,170800,3275798800,70100,70100,70100,70100,0
|
|
20231222,170700,3275798800,70100,70100,70100,70100,0
|
|
20231222,170600,3275798800,70100,70100,70100,70100,712
|
|
20231222,170500,3275798800,70100,70100,70100,70100,0
|
|
20231222,170400,3275798800,70100,70100,70100,70100,0
|
|
20231222,170300,3275798800,70100,70100,70100,70100,0
|
|
20231222,170200,3275798800,70100,70100,70100,70100,0
|
|
20231222,170100,3275798800,70100,70100,70100,70100,0
|
|
20231222,170000,3275798800,70100,70100,70100,70100,0
|
|
20231222,165900,3275798800,70100,70100,70100,70100,0
|
|
20231222,165800,3275798800,70100,70100,70100,70100,0
|
|
20231222,165700,3275798800,70100,70100,70100,70100,0
|
|
20231222,165600,3275798800,70100,70100,70100,70100,0
|
|
20231222,165500,3275798800,70100,70100,70100,70100,0
|
|
20231222,165400,3275798800,70100,70100,70100,70100,0
|
|
20231222,165300,3275798800,70100,70100,70100,70100,0
|
|
20231222,165200,3275798800,70100,70100,70100,70100,0
|
|
20231222,165100,3275798800,70100,70100,70100,70100,0
|
|
20231222,165000,3275798800,70100,70100,70100,70100,0
|
|
20231222,164900,3275798800,70100,70100,70100,70100,0
|
|
20231222,164800,3275798800,70100,70100,70100,70100,0
|
|
20231222,164700,3275798800,70100,70100,70100,70100,0
|
|
20231222,164600,3275798800,70100,70100,70100,70100,0
|
|
20231222,164500,3275798800,70100,70100,70100,70100,0
|
|
20231222,164400,3275798800,70100,70100,70100,70100,0
|
|
20231222,164300,3275798800,70100,70100,70100,70100,0
|
|
20231222,164200,3275798800,70100,70100,70100,70100,0
|
|
20231222,164100,3275798800,70100,70100,70100,70100,0
|
|
20231222,164000,3275798800,70100,70100,70100,70100,0
|
|
20231222,163900,3275798800,70100,70100,70100,70100,0
|
|
20231222,163800,3275798800,70100,70100,70100,70100,0
|
|
20231222,163700,3275798800,70100,70100,70100,70100,0
|
|
20231222,163600,3275798800,70100,70100,70100,70100,712
|
|
20231222,163500,3275798800,70100,70100,70100,70100,0
|
|
20231222,163400,3275798800,70100,70100,70100,70100,0
|
|
20231222,163300,3275798800,70100,70100,70100,70100,0
|
|
20231222,163200,3275798800,70100,70100,70100,70100,0
|
|
20231222,163100,3275798800,70100,70100,70100,70100,0
|
|
20231222,163000,3275798800,70100,70100,70100,70100,0
|
|
20231222,162900,3275798800,70100,70100,70100,70100,0
|
|
20231222,162800,3275798800,70100,70100,70100,70100,0
|
|
20231222,162700,3275798800,70100,70100,70100,70100,0
|
|
20231222,162600,3275798800,70100,70100,70100,70100,0
|
|
20231222,162500,3275798800,70100,70100,70100,70100,0
|
|
20231222,162400,3275798800,70100,70100,70100,70100,0
|
|
20231222,162300,3275798800,70100,70100,70100,70100,0
|
|
20231222,162200,3275798800,70100,70100,70100,70100,0
|
|
20231222,162100,3275798800,70100,70100,70100,70100,0
|
|
20231222,162000,3275798800,70100,70100,70100,70100,0
|
|
20231222,161900,3275798800,70100,70100,70100,70100,0
|
|
20231222,161800,3275798800,70100,70100,70100,70100,0
|
|
20231222,161700,3275798800,70100,70100,70100,70100,0
|
|
20231222,161600,3275798800,70100,70100,70100,70100,0
|
|
20231222,161500,3275798800,70100,70100,70100,70100,0
|
|
20231222,161400,3275798800,70100,70100,70100,70100,0
|
|
20231222,161300,3275798800,70100,70100,70100,70100,0
|
|
20231222,161200,3275798800,70100,70100,70100,70100,0
|
|
20231222,161100,3275798800,70100,70100,70100,70100,0
|
|
20231222,161000,3275798800,70100,70100,70100,70100,0
|
|
20231222,160900,3275798800,70100,70100,70100,70100,0
|
|
20231222,160800,3275798800,70100,70100,70100,70100,0
|
|
20231222,160700,3275798800,70100,70100,70100,70100,0
|
|
20231222,160600,3275798800,70100,70100,70100,70100,712
|
|
20231222,160500,3275798800,70100,70100,70100,70100,0
|
|
20231222,160400,3275798800,70100,70100,70100,70100,0
|
|
20231222,160300,3275798800,70100,70100,70100,70100,0
|
|
20231222,160200,3275798800,70100,70100,70100,70100,0
|
|
20231222,160100,3275798800,70100,70100,70100,70100,0
|
|
20231222,160000,3275798800,70100,70100,70100,70100,0
|
|
20231222,155900,3275798800,70100,70100,70100,70100,0
|
|
20231222,155800,3275798800,70100,70100,70100,70100,0
|
|
20231222,155700,3275798800,70100,70100,70100,70100,0
|
|
20231222,155600,3275798800,70100,70100,70100,70100,0
|
|
20231222,155500,3275798800,70100,70100,70100,70100,0
|
|
20231222,155400,3275798800,70100,70100,70100,70100,0
|
|
20231222,155300,3275798800,70100,70100,70100,70100,0
|
|
20231222,155200,3275798800,70100,70100,70100,70100,0
|
|
20231222,155100,3275798800,70100,70100,70100,70100,0
|
|
20231222,155000,3275798800,70100,70100,70100,70100,0
|
|
20231222,154900,3275798800,70100,70100,70100,70100,0
|
|
20231222,154800,3275798800,70100,70100,70100,70100,0
|
|
20231222,154700,3275798800,70100,70100,70100,70100,0
|
|
20231222,154600,3275798800,70100,70100,70100,70100,0
|
|
20231222,154500,3275798800,70100,70100,70100,70100,0
|
|
20231222,154400,3275798800,70100,70100,70100,70100,0
|
|
20231222,154300,3275798800,70100,70100,70100,70100,0
|
|
20231222,154200,3275798800,70100,70100,70100,70100,0
|
|
20231222,154100,3275798800,70100,70100,70100,70100,0
|
|
20231222,154000,3275798800,70100,70100,70100,70100,0
|
|
20231222,153900,3275798800,70100,70100,70100,70100,0
|
|
20231222,153800,3275798800,70100,70100,70100,70100,0
|
|
20231222,153700,3275798800,70100,70100,70100,70100,0
|
|
20231222,153600,3275798800,70100,70100,70100,70100,712
|
|
20231222,153500,3275798800,70100,70100,70100,70100,0
|
|
20231222,153400,3275798800,70100,70100,70100,70100,0
|
|
20231222,153300,3275798800,70100,70100,70100,70100,0
|
|
20231222,153200,3275798800,70100,70100,70100,70100,0
|
|
20231222,153100,3275798800,70100,70100,70100,70100,0
|
|
20231222,153000,3275798800,70100,70100,70100,70100,712
|
|
20231222,152900,3225887600,70200,70200,70200,70200,0
|
|
20231222,152800,3225887600,70200,70200,70200,70200,0
|
|
20231222,152700,3225887600,70200,70200,70200,70200,0
|
|
20231222,152600,3225887600,70200,70200,70200,70200,0
|
|
20231222,152500,3225887600,70200,70200,70200,70200,0
|
|
20231222,152400,3225887600,70200,70200,70200,70200,0
|
|
20231222,152300,3225887600,70200,70200,70200,70200,0
|
|
20231222,152200,3225887600,70200,70200,70200,70200,0
|
|
20231222,152100,3225887600,70200,70200,70200,70200,0
|
|
20231222,152000,3225887600,70200,70200,70200,70200,0
|
|
20231222,151900,3225887600,70200,70100,70200,70100,34
|
|
20231222,151800,3223503100,70200,70200,70300,70100,380
|
|
20231222,151700,3196852300,70200,70100,70200,70100,46
|
|
20231222,151600,3193625100,70100,70200,70200,70100,140
|
|
20231222,151500,3183804100,70200,70200,70300,70200,13
|
|
20231222,151400,3182891300,70200,70200,70200,70200,2
|
|
20231222,151300,3182750900,70400,70100,70500,70100,81
|
|
20231222,151200,3177048000,70300,70200,70300,70100,533
|
|
20231222,151100,3139682700,70200,70200,70200,70200,10
|
|
20231222,151000,3138980700,70200,70300,70300,70200,78
|
|
20231222,150900,3133505000,70300,70200,70300,70100,44
|
|
20231222,150800,3130419200,70200,70300,70300,70100,663
|
|
20231222,150700,3083875500,70300,70400,70400,70300,324
|
|
20231222,150600,3061075900,70500,70500,70500,70500,0
|
|
20231222,150500,3061075900,70500,70500,70500,70500,0
|
|
20231222,150400,3061075900,70500,70400,70500,70400,83
|
|
20231222,150300,3055224800,70400,70400,70500,70400,69
|
|
20231222,150200,3050366200,70400,70400,70400,70400,30
|
|
20231222,150100,3048254200,70400,70400,70400,70400,31
|
|
20231222,150000,3046071800,70400,70400,70400,70400,6
|
|
20231222,145900,3045649400,70500,70500,70500,70500,11
|
|
20231222,145800,3044873900,70400,70400,70400,70400,245
|
|
20231222,145700,3027625900,70400,70400,70400,70400,72
|
|
20231222,145600,3022557100,70500,70500,70500,70400,486
|
|
20231222,145500,2988342200,70500,70500,70500,70500,2
|
|
20231222,145400,2988201200,70500,70500,70500,70500,13
|
|
20231222,145300,2987284700,70500,70500,70500,70500,482
|
|
20231222,145200,2953303700,70500,70500,70500,70500,17
|
|
20231222,145100,2952105200,70600,70500,70600,70500,144
|
|
20231222,145000,2941948800,70500,70600,70600,70500,53
|
|
20231222,144900,2938211900,70600,70600,70600,70600,117
|
|
20231222,144800,2929951700,70600,70600,70600,70600,6
|
|
20231222,144700,2929528100,70700,70700,70700,70700,30
|
|
20231222,144600,2927407100,70600,70600,70600,70600,29
|
|
20231222,144500,2925359700,70600,70600,70600,70600,22
|
|
20231222,144400,2923806500,70600,70600,70600,70600,19
|
|
20231222,144300,2922465100,70600,70600,70600,70600,96
|
|
20231222,144200,2915687500,70600,70600,70600,70600,8
|
|
20231222,144100,2915122700,70700,70700,70700,70700,60
|
|
20231222,144000,2910880700,70700,70600,70700,70600,2
|
|
20231222,143900,2910739400,70600,70600,70600,70600,107
|
|
20231222,143800,2903185200,70600,70600,70600,70600,7
|
|
20231222,143700,2902691000,70600,70600,70600,70600,197
|
|
20231222,143600,2888782800,70500,70600,70600,70500,11
|
|
20231222,143500,2888007200,70500,70600,70600,70500,113
|
|
20231222,143400,2880040500,70600,70600,70600,70600,0
|
|
20231222,143300,2880040500,70600,70600,70600,70600,0
|
|
20231222,143200,2880040500,70600,70600,70600,70600,12
|
|
20231222,143100,2879193300,70500,70500,70500,70500,0
|
|
20231222,143000,2879193300,70500,70500,70500,70500,2
|
|
20231222,142900,2879052300,70500,70500,70500,70500,6
|
|
20231222,142800,2878629300,70500,70500,70500,70500,0
|
|
20231222,142700,2878629300,70500,70500,70500,70500,12
|
|
20231222,142600,2877783300,70500,70500,70500,70500,739
|
|
20231222,142500,2825683800,70500,70600,70600,70500,54
|
|
20231222,142400,2821876400,70600,70600,70600,70600,39
|
|
20231222,142300,2819123000,70600,70600,70600,70600,1
|
|
20231222,142200,2819052400,70600,70700,70700,70600,89
|
|
20231222,142100,2812768800,70700,70600,70700,70500,10
|
|
20231222,142000,2812063500,70600,70700,70700,70600,11
|
|
20231222,141900,2811286800,70600,70600,70700,70600,679
|
|
20231222,141800,2763293700,70600,70600,70600,70600,28
|
|
20231222,141700,2761316900,70600,70500,70600,70500,63
|
|
20231222,141600,2756869200,70600,70600,70600,70600,92
|
|
20231222,141500,2750374000,70600,70600,70600,70600,0
|
|
20231222,141400,2750374000,70600,70600,70600,70600,6
|
|
20231222,141300,2749950400,70600,70600,70600,70600,19
|
|
20231222,141200,2748609000,70600,70600,70600,70600,10
|
|
20231222,141100,2747903000,70600,70500,70600,70500,109
|
|
20231222,141000,2740212800,70600,70600,70600,70600,19
|
|
20231222,140900,2738871400,70700,70600,70700,70600,39
|
|
20231222,140800,2736117800,70500,70600,70600,70500,63
|
|
20231222,140700,2731670400,70600,70600,70600,70600,56
|
|
20231222,140600,2727716800,70600,70600,70600,70600,32
|
|
20231222,140500,2725457600,70500,70600,70600,70500,86
|
|
20231222,140400,2719387700,70700,70700,70700,70700,32
|
|
20231222,140300,2717125300,70600,70600,70700,70600,132
|
|
20231222,140200,2707800600,70600,70600,70600,70600,200
|
|
20231222,140100,2693680600,70600,70600,70600,70600,0
|
|
20231222,140000,2693680600,70600,70600,70600,70600,15
|
|
20231222,135900,2692621600,70600,70600,70600,70600,3
|
|
20231222,135800,2692409800,70600,70600,70600,70600,6
|
|
20231222,135700,2691986200,70600,70600,70600,70600,1
|
|
20231222,135600,2691915600,70600,70600,70600,70600,28
|
|
20231222,135500,2689938800,70500,70500,70500,70500,0
|
|
20231222,135400,2689938800,70500,70600,70600,70500,294
|
|
20231222,135300,2669211600,70500,70500,70500,70500,0
|
|
20231222,135200,2669211600,70500,70600,70600,70500,346
|
|
20231222,135100,2644813300,70600,70600,70600,70600,6
|
|
20231222,135000,2644389700,70700,70600,70700,70600,55
|
|
20231222,134900,2640506200,70600,70600,70600,70600,0
|
|
20231222,134800,2640506200,70600,70600,70600,70500,21
|
|
20231222,134700,2639025300,70600,70600,70600,70600,0
|
|
20231222,134600,2639025300,70600,70600,70600,70600,20
|
|
20231222,134500,2637613300,70600,70600,70600,70600,10
|
|
20231222,134400,2636907300,70600,70600,70600,70500,60
|
|
20231222,134300,2632676000,70600,70600,70600,70600,0
|
|
20231222,134200,2632676000,70600,70600,70600,70600,202
|
|
20231222,134100,2618414800,70600,70600,70600,70600,0
|
|
20231222,134000,2618414800,70600,70600,70600,70600,0
|
|
20231222,133900,2618414800,70600,70600,70600,70600,0
|
|
20231222,133800,2618414800,70600,70600,70600,70600,0
|
|
20231222,133700,2618414800,70600,70500,70600,70500,47
|
|
20231222,133600,2615100700,70500,70500,70500,70500,50
|
|
20231222,133500,2611575700,70500,70500,70500,70500,261
|
|
20231222,133400,2593175200,70500,70500,70500,70500,150
|
|
20231222,133300,2582600200,70500,70500,70500,70500,101
|
|
20231222,133200,2575479700,70500,70500,70500,70500,6
|
|
20231222,133100,2575056700,70500,70500,70500,70500,10
|
|
20231222,133000,2574351700,70500,70600,70600,70500,9
|
|
20231222,132900,2573716500,70600,70600,70600,70500,57
|
|
20231222,132800,2569697300,70600,70600,70600,70600,0
|
|
20231222,132700,2569697300,70600,70600,70600,70600,6
|
|
20231222,132600,2569273700,70500,70500,70500,70500,11
|
|
20231222,132500,2568498200,70500,70500,70500,70500,8
|
|
20231222,132400,2567934200,70500,70500,70500,70500,18
|
|
20231222,132300,2566665200,70500,70500,70500,70500,205
|
|
20231222,132200,2552212700,70500,70500,70500,70500,0
|
|
20231222,132100,2552212700,70500,70500,70500,70500,70
|
|
20231222,132000,2547277700,70600,70600,70600,70600,32
|
|
20231222,131900,2545018500,70600,70600,70600,70600,102
|
|
20231222,131800,2537817300,70600,70600,70600,70600,89
|
|
20231222,131700,2531533900,70700,70700,70700,70700,6
|
|
20231222,131600,2531109700,70600,70600,70600,70600,5
|
|
20231222,131500,2530756700,70600,70600,70600,70600,22
|
|
20231222,131400,2529203500,70600,70600,70600,70500,149
|
|
20231222,131300,2518684300,70600,70600,70600,70600,24
|
|
20231222,131200,2516989900,70600,70600,70600,70600,0
|
|
20231222,131100,2516989900,70600,70500,70600,70500,173
|
|
20231222,131000,2504777800,70600,70500,70600,70500,2
|
|
20231222,130900,2504636700,70500,70500,70500,70500,0
|
|
20231222,130800,2504636700,70500,70500,70500,70500,1
|
|
20231222,130700,2504566200,70500,70500,70500,70500,1
|
|
20231222,130600,2504495700,70500,70500,70500,70500,0
|
|
20231222,130500,2504495700,70500,70500,70500,70500,18
|
|
20231222,130400,2503226700,70600,70600,70600,70600,1
|
|
20231222,130300,2503156100,70500,70500,70500,70500,0
|
|
20231222,130200,2503156100,70500,70500,70500,70500,0
|
|
20231222,130100,2503156100,70500,70500,70500,70500,0
|
|
20231222,130000,2503156100,70500,70500,70500,70500,0
|
|
20231222,125900,2503156100,70500,70500,70500,70500,1
|
|
20231222,125800,2503085600,70500,70500,70500,70500,0
|
|
20231222,125700,2503085600,70500,70500,70500,70500,10
|
|
20231222,125600,2502380600,70500,70500,70500,70500,0
|
|
20231222,125500,2502380600,70500,70500,70500,70500,10
|
|
20231222,125400,2501675600,70500,70500,70500,70500,3
|
|
20231222,125300,2501464100,70600,70600,70600,70600,0
|
|
20231222,125200,2501464100,70600,70600,70600,70600,1
|
|
20231222,125100,2501393500,70500,70500,70500,70500,10
|
|
20231222,125000,2500688500,70500,70500,70500,70500,27
|
|
20231222,124900,2498785000,70500,70500,70500,70500,108
|
|
20231222,124800,2491171000,70500,70500,70500,70500,0
|
|
20231222,124700,2491171000,70500,70500,70500,70500,7
|
|
20231222,124600,2490677500,70500,70500,70500,70500,0
|
|
20231222,124500,2490677500,70500,70500,70500,70500,51
|
|
20231222,124400,2487082000,70500,70500,70500,70500,0
|
|
20231222,124300,2487082000,70500,70500,70500,70500,17
|
|
20231222,124200,2485883500,70500,70500,70500,70500,50
|
|
20231222,124100,2482358500,70500,70500,70500,70500,161
|
|
20231222,124000,2471008000,70600,70500,70600,70500,20
|
|
20231222,123900,2469597000,70600,70600,70600,70600,10
|
|
20231222,123800,2468891000,70600,70600,70600,70600,6
|
|
20231222,123700,2468467400,70600,70600,70600,70600,55
|
|
20231222,123600,2464584400,70600,70600,70600,70600,2
|
|
20231222,123500,2464443200,70600,70600,70600,70600,40
|
|
20231222,123400,2461619200,70600,70600,70600,70600,54
|
|
20231222,123300,2457806800,70500,70500,70500,70500,1
|
|
20231222,123200,2457736300,70500,70500,70500,70500,40
|
|
20231222,123100,2454916300,70500,70500,70500,70500,0
|
|
20231222,123000,2454916300,70500,70500,70600,70500,11
|
|
20231222,122900,2454140300,70600,70600,70600,70600,12
|
|
20231222,122800,2453293100,70600,70600,70600,70600,5
|
|
20231222,122700,2452940100,70500,70500,70500,70500,20
|
|
20231222,122600,2451530100,70500,70500,70500,70500,20
|
|
20231222,122500,2450120100,70500,70500,70500,70500,26
|
|
20231222,122400,2448287100,70600,70500,70600,70500,20
|
|
20231222,122300,2446876600,70500,70500,70500,70500,17
|
|
20231222,122200,2445678100,70500,70500,70500,70500,3
|
|
20231222,122100,2445466600,70500,70500,70500,70500,30
|
|
20231222,122000,2443351600,70500,70600,70600,70500,183
|
|
20231222,121900,2430447100,70600,70600,70600,70600,1
|
|
20231222,121800,2430376500,70500,70500,70500,70500,5
|
|
20231222,121700,2430024000,70500,70500,70500,70500,5
|
|
20231222,121600,2429671500,70500,70500,70500,70500,0
|
|
20231222,121500,2429671500,70500,70600,70600,70500,39
|
|
20231222,121400,2426921500,70600,70500,70600,70500,21
|
|
20231222,121300,2425440900,70500,70500,70500,70500,4
|
|
20231222,121200,2425158900,70500,70500,70500,70500,109
|
|
20231222,121100,2417474400,70500,70500,70500,70500,37
|
|
20231222,121000,2414865900,70500,70500,70500,70500,0
|
|
20231222,120900,2414865900,70500,70500,70500,70500,2
|
|
20231222,120800,2414724900,70500,70500,70500,70500,11
|
|
20231222,120700,2413949400,70400,70400,70400,70400,52
|
|
20231222,120600,2410288600,70400,70400,70400,70400,40
|
|
20231222,120500,2407472600,70400,70400,70400,70400,7
|
|
20231222,120400,2406979800,70300,70300,70300,70300,0
|
|
20231222,120300,2406979800,70300,70300,70300,70300,0
|
|
20231222,120200,2406979800,70300,70300,70300,70300,0
|
|
20231222,120100,2406979800,70300,70300,70300,70300,0
|
|
20231222,120000,2406979800,70300,70300,70300,70300,1
|
|
20231222,115900,2406909500,70300,70300,70300,70300,3
|
|
20231222,115800,2406698600,70300,70300,70300,70300,2
|
|
20231222,115700,2406558000,70300,70300,70300,70300,18
|
|
20231222,115600,2405292600,70300,70300,70300,70300,13
|
|
20231222,115500,2404378700,70300,70300,70300,70300,4
|
|
20231222,115400,2404097500,70300,70300,70300,70300,15
|
|
20231222,115300,2403043000,70300,70300,70300,70300,0
|
|
20231222,115200,2403043000,70300,70300,70400,70300,30
|
|
20231222,115100,2400931700,70300,70300,70300,70300,10
|
|
20231222,115000,2400228700,70300,70300,70300,70300,3
|
|
20231222,114900,2400017800,70300,70300,70300,70300,6
|
|
20231222,114800,2399596000,70300,70300,70300,70300,0
|
|
20231222,114700,2399596000,70300,70200,70300,70200,23
|
|
20231222,114600,2397979200,70300,70300,70300,70300,3
|
|
20231222,114500,2397768300,70300,70200,70300,70100,55
|
|
20231222,114400,2393909600,70100,70200,70200,70100,348
|
|
20231222,114300,2369514000,70200,70200,70200,70200,0
|
|
20231222,114200,2369514000,70200,70200,70200,70200,0
|
|
20231222,114100,2369514000,70200,70200,70200,70200,16
|
|
20231222,114000,2368390800,70200,70200,70200,70200,0
|
|
20231222,113900,2368390800,70200,70200,70200,70200,21
|
|
20231222,113800,2366916600,70200,70200,70200,70200,31
|
|
20231222,113700,2364740400,70100,70100,70100,70100,182
|
|
20231222,113600,2351982200,70200,70200,70200,70200,8
|
|
20231222,113500,2351420600,70200,70200,70200,70200,20
|
|
20231222,113400,2350016600,70200,70100,70200,70100,50
|
|
20231222,113300,2346508600,70100,70200,70200,70100,86
|
|
20231222,113200,2340479900,70200,70200,70200,70200,8
|
|
20231222,113100,2339918300,70200,70200,70200,70100,18
|
|
20231222,113000,2338655400,70200,70200,70200,70200,5
|
|
20231222,112900,2338304400,70200,70300,70300,70200,430
|
|
20231222,112800,2308118300,70200,70200,70200,70200,28
|
|
20231222,112700,2306152700,70300,70300,70300,70300,8
|
|
20231222,112600,2305590300,70300,70300,70300,70300,105
|
|
20231222,112500,2298208800,70300,70400,70400,70300,589
|
|
20231222,112400,2256800800,70300,70400,70400,70300,22
|
|
20231222,112300,2255254000,70400,70400,70400,70400,4
|
|
20231222,112200,2254972400,70400,70400,70400,70400,0
|
|
20231222,112100,2254972400,70400,70400,70400,70400,2
|
|
20231222,112000,2254831600,70400,70400,70400,70400,6
|
|
20231222,111900,2254409200,70400,70400,70400,70400,2
|
|
20231222,111800,2254268400,70400,70400,70400,70400,0
|
|
20231222,111700,2254268400,70400,70400,70400,70400,10
|
|
20231222,111600,2253564400,70400,70400,70400,70400,162
|
|
20231222,111500,2242159600,70400,70400,70400,70400,10
|
|
20231222,111400,2241455600,70500,70400,70500,70400,5
|
|
20231222,111300,2241103500,70400,70500,70500,70400,97
|
|
20231222,111200,2234271000,70500,70500,70500,70500,35
|
|
20231222,111100,2231803500,70500,70500,70500,70500,3
|
|
20231222,111000,2231592000,70500,70500,70500,70500,40
|
|
20231222,110900,2228772000,70500,70500,70500,70500,97
|
|
20231222,110800,2221933500,70600,70500,70600,70500,28
|
|
20231222,110700,2219959400,70500,70500,70500,70500,7
|
|
20231222,110600,2219465900,70500,70500,70500,70500,6
|
|
20231222,110500,2219042900,70500,70500,70500,70500,1
|
|
20231222,110400,2218972400,70400,70400,70400,70400,39
|
|
20231222,110300,2216226800,70400,70400,70400,70400,29
|
|
20231222,110200,2214185200,70400,70400,70400,70300,57
|
|
20231222,110100,2210176400,70400,70400,70400,70400,4
|
|
20231222,110000,2209894800,70400,70400,70400,70300,61
|
|
20231222,105900,2205600500,70400,70400,70400,70400,19
|
|
20231222,105800,2204262900,70400,70400,70400,70400,69
|
|
20231222,105700,2199405300,70400,70400,70400,70400,12
|
|
20231222,105600,2198560500,70400,70400,70400,70400,10
|
|
20231222,105500,2197856500,70300,70300,70300,70300,61
|
|
20231222,105400,2193568200,70500,70500,70500,70500,4
|
|
20231222,105300,2193286200,70600,70400,70600,70400,50
|
|
20231222,105200,2189756800,70300,70300,70300,70300,20
|
|
20231222,105100,2188350800,70400,70300,70400,70300,56
|
|
20231222,105000,2184409000,70400,70400,70400,70400,1
|
|
20231222,104900,2184338600,70400,70300,70400,70300,11
|
|
20231222,104800,2183565000,70300,70400,70400,70300,33
|
|
20231222,104700,2181242300,70400,70400,70400,70400,22
|
|
20231222,104600,2179693500,70300,70400,70400,70300,11
|
|
20231222,104500,2178920100,70300,70300,70300,70300,42
|
|
20231222,104400,2175967500,70300,70300,70300,70300,21
|
|
20231222,104300,2174491200,70300,70300,70300,70300,48
|
|
20231222,104200,2171116800,70300,70300,70300,70300,74
|
|
20231222,104100,2165914600,70400,70400,70400,70300,22
|
|
20231222,104000,2164367800,70400,70400,70400,70400,13
|
|
20231222,103900,2163452600,70500,70500,70500,70500,1
|
|
20231222,103800,2163382100,70300,70500,70500,70300,47
|
|
20231222,103700,2160068800,70500,70500,70500,70500,3
|
|
20231222,103600,2159857300,70500,70500,70500,70500,0
|
|
20231222,103500,2159857300,70500,70500,70500,70500,25
|
|
20231222,103400,2158094800,70300,70300,70300,70300,6
|
|
20231222,103300,2157673000,70300,70300,70300,70300,15
|
|
20231222,103200,2156618500,70300,70300,70300,70300,1
|
|
20231222,103100,2156548200,70300,70300,70300,70300,34
|
|
20231222,103000,2154158000,70500,70500,70500,70500,1
|
|
20231222,102900,2154087500,70500,70500,70500,70500,7
|
|
20231222,102800,2153594000,70500,70500,70500,70500,2
|
|
20231222,102700,2153453000,70200,70300,70300,70200,95
|
|
20231222,102600,2146778500,70300,70300,70300,70300,127
|
|
20231222,102500,2137850400,70300,70400,70400,70300,112
|
|
20231222,102400,2129966200,70400,70400,70400,70400,186
|
|
20231222,102300,2116871800,70400,70400,70400,70400,20
|
|
20231222,102200,2115463800,70400,70400,70400,70400,56
|
|
20231222,102100,2111521400,70400,70400,70400,70300,16
|
|
20231222,102000,2110395200,70400,70400,70400,70400,21
|
|
20231222,101900,2108916800,70500,70500,70500,70500,20
|
|
20231222,101800,2107506800,70500,70500,70600,70500,21
|
|
20231222,101700,2106026200,70500,70600,70600,70500,11
|
|
20231222,101600,2105250400,70600,70600,70600,70600,23
|
|
20231222,101500,2103626600,70500,70400,70500,70400,333
|
|
20231222,101400,2080154500,70400,70300,70400,70300,37
|
|
20231222,101300,2077549900,70400,70400,70400,70300,66
|
|
20231222,101200,2072905000,70300,70300,70400,70300,87
|
|
20231222,101100,2066787500,70300,70400,70400,70200,279
|
|
20231222,101000,2047168400,70400,70300,70400,70300,85
|
|
20231222,100900,2041191200,70400,70400,70400,70400,94
|
|
20231222,100800,2034573600,70400,70500,70500,70400,26
|
|
20231222,100700,2032742100,70500,70500,70500,70500,15
|
|
20231222,100600,2031684600,70400,70400,70400,70400,0
|
|
20231222,100500,2031684600,70400,70600,70600,70300,164
|
|
20231222,100400,2020130100,70400,70500,70500,70400,300
|
|
20231222,100300,1999009600,70500,70500,70500,70500,37
|
|
20231222,100200,1996401100,70500,70600,70600,70500,200
|
|
20231222,100100,1982298100,70700,70800,70800,70700,16
|
|
20231222,100000,1981166800,70800,70700,70900,70700,255
|
|
20231222,095900,1963132300,70700,70800,70800,70700,114
|
|
20231222,095800,1955061200,70800,71000,71000,70700,231
|
|
20231222,095700,1938673400,71000,70900,71000,70900,52
|
|
20231222,095600,1934983400,70900,70900,70900,70900,2
|
|
20231222,095500,1934841600,70900,70900,71000,70900,81
|
|
20231222,095400,1929097900,70900,70900,70900,70900,95
|
|
20231222,095300,1922362400,70900,71000,71000,70900,192
|
|
20231222,095200,1908742400,71000,70900,71000,70900,10
|
|
20231222,095100,1908032800,70900,70800,71000,70800,461
|
|
20231222,095000,1875327800,70800,70800,70800,70800,216
|
|
20231222,094900,1860035000,70800,70700,70800,70700,155
|
|
20231222,094800,1849073000,70700,70200,70700,70200,101
|
|
20231222,094700,1841963200,70300,70300,70500,70200,554
|
|
20231222,094600,1802987300,70400,70400,70400,70400,46
|
|
20231222,094500,1799748900,70400,70400,70400,70300,11
|
|
20231222,094400,1798975000,70300,70300,70400,70300,135
|
|
20231222,094300,1789484400,70300,70300,70300,70300,6
|
|
20231222,094200,1789062600,70300,70300,70400,70300,137
|
|
20231222,094100,1779430500,70300,70500,70500,70300,223
|
|
20231222,094000,1763736800,70500,70700,70700,70400,24
|
|
20231222,093900,1762045800,70300,70600,70600,70300,467
|
|
20231222,093800,1729172100,70600,70800,70800,70600,562
|
|
20231222,093700,1689493100,70800,70700,70800,70600,116
|
|
20231222,093600,1681293800,70700,70700,70700,70500,137
|
|
20231222,093500,1671628000,70700,70500,70700,70500,374
|
|
20231222,093400,1645244000,70600,70400,70600,70400,87
|
|
20231222,093300,1639110100,70300,70400,70400,70300,219
|
|
20231222,093200,1623703300,70400,70400,70400,70300,111
|
|
20231222,093100,1615889000,70500,70600,70600,70500,209
|
|
20231222,093000,1601136700,70600,70700,70800,70600,410
|
|
20231222,092900,1572153900,70600,70800,70900,70600,76
|
|
20231222,092800,1566778300,70800,70600,70800,70500,23
|
|
20231222,092700,1565150500,70300,70800,70800,70300,255
|
|
20231222,092600,1547185000,70900,70700,70900,70700,112
|
|
20231222,092500,1539255600,70800,70700,70800,70600,14
|
|
20231222,092400,1538266200,70600,70600,71200,70600,194
|
|
20231222,092300,1524477400,70500,70500,70500,70300,255
|
|
20231222,092200,1506540200,70500,70500,70500,70400,43
|
|
20231222,092100,1503509000,70600,70300,70600,70200,100
|
|
20231222,092000,1496481800,70600,70600,70600,70300,1181
|
|
20231222,091900,1413206700,70600,70600,70600,70500,311
|
|
20231222,091800,1391261800,70500,70600,70600,70500,440
|
|
20231222,091700,1360220600,70700,71100,71200,70700,1201
|
|
20231222,091600,1275025400,71100,71400,71400,71100,213
|
|
20231222,091500,1259834000,71400,71500,71500,71400,199
|
|
20231222,091400,1245614700,71500,71400,71500,71400,129
|
|
20231222,091300,1236392100,71400,71300,71400,71100,611
|
|
20231222,091200,1192895600,71300,71500,71600,71100,388
|
|
20231222,091100,1165232800,71600,71700,71800,71500,476
|
|
20231222,091000,1131126800,71700,71600,71700,71200,739
|
|
20231222,090900,1078266700,71600,71700,71700,71500,167
|
|
20231222,090800,1066310000,71600,71700,71800,71500,913
|
|
20231222,090700,1000935800,71700,72300,72300,71700,615
|
|
20231222,090600,956660900,72300,72400,72400,72100,2349
|
|
20231222,090500,786805800,72200,71200,72500,71000,6266
|
|
20231222,090400,337521900,71200,71200,71200,70900,529
|
|
20231222,090300,299912600,71200,71200,71200,71000,404
|
|
20231222,090200,271153800,71200,71100,71200,71000,737
|
|
20231222,090100,218770100,71200,71000,71200,71000,1139
|
|
20231222,090000,137731300,70900,70500,71000,70500,1755
|