669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,200600,1708837100,68500,68500,68500,68500,670
|
|
20231226,200500,1708837100,68500,68500,68500,68500,0
|
|
20231226,200400,1708837100,68500,68500,68500,68500,0
|
|
20231226,200300,1708837100,68500,68500,68500,68500,0
|
|
20231226,200200,1708837100,68500,68500,68500,68500,0
|
|
20231226,200100,1708837100,68500,68500,68500,68500,0
|
|
20231226,200000,1708837100,68500,68500,68500,68500,0
|
|
20231226,195900,1708837100,68500,68500,68500,68500,0
|
|
20231226,195800,1708837100,68500,68500,68500,68500,0
|
|
20231226,195700,1708837100,68500,68500,68500,68500,0
|
|
20231226,195600,1708837100,68500,68500,68500,68500,0
|
|
20231226,195500,1708837100,68500,68500,68500,68500,0
|
|
20231226,195400,1708837100,68500,68500,68500,68500,0
|
|
20231226,195300,1708837100,68500,68500,68500,68500,0
|
|
20231226,195200,1708837100,68500,68500,68500,68500,0
|
|
20231226,195100,1708837100,68500,68500,68500,68500,0
|
|
20231226,195000,1708837100,68500,68500,68500,68500,0
|
|
20231226,194900,1708837100,68500,68500,68500,68500,0
|
|
20231226,194800,1708837100,68500,68500,68500,68500,0
|
|
20231226,194700,1708837100,68500,68500,68500,68500,0
|
|
20231226,194600,1708837100,68500,68500,68500,68500,0
|
|
20231226,194500,1708837100,68500,68500,68500,68500,0
|
|
20231226,194400,1708837100,68500,68500,68500,68500,0
|
|
20231226,194300,1708837100,68500,68500,68500,68500,0
|
|
20231226,194200,1708837100,68500,68500,68500,68500,0
|
|
20231226,194100,1708837100,68500,68500,68500,68500,0
|
|
20231226,194000,1708837100,68500,68500,68500,68500,0
|
|
20231226,193900,1708837100,68500,68500,68500,68500,0
|
|
20231226,193800,1708837100,68500,68500,68500,68500,0
|
|
20231226,193700,1708837100,68500,68500,68500,68500,0
|
|
20231226,193600,1708837100,68500,68500,68500,68500,670
|
|
20231226,193500,1708837100,68500,68500,68500,68500,0
|
|
20231226,193400,1708837100,68500,68500,68500,68500,0
|
|
20231226,193300,1708837100,68500,68500,68500,68500,0
|
|
20231226,193200,1708837100,68500,68500,68500,68500,0
|
|
20231226,193100,1708837100,68500,68500,68500,68500,0
|
|
20231226,193000,1708837100,68500,68500,68500,68500,0
|
|
20231226,192900,1708837100,68500,68500,68500,68500,0
|
|
20231226,192800,1708837100,68500,68500,68500,68500,0
|
|
20231226,192700,1708837100,68500,68500,68500,68500,0
|
|
20231226,192600,1708837100,68500,68500,68500,68500,0
|
|
20231226,192500,1708837100,68500,68500,68500,68500,0
|
|
20231226,192400,1708837100,68500,68500,68500,68500,0
|
|
20231226,192300,1708837100,68500,68500,68500,68500,0
|
|
20231226,192200,1708837100,68500,68500,68500,68500,0
|
|
20231226,192100,1708837100,68500,68500,68500,68500,0
|
|
20231226,192000,1708837100,68500,68500,68500,68500,0
|
|
20231226,191900,1708837100,68500,68500,68500,68500,0
|
|
20231226,191800,1708837100,68500,68500,68500,68500,0
|
|
20231226,191700,1708837100,68500,68500,68500,68500,0
|
|
20231226,191600,1708837100,68500,68500,68500,68500,0
|
|
20231226,191500,1708837100,68500,68500,68500,68500,0
|
|
20231226,191400,1708837100,68500,68500,68500,68500,0
|
|
20231226,191300,1708837100,68500,68500,68500,68500,0
|
|
20231226,191200,1708837100,68500,68500,68500,68500,0
|
|
20231226,191100,1708837100,68500,68500,68500,68500,0
|
|
20231226,191000,1708837100,68500,68500,68500,68500,0
|
|
20231226,190900,1708837100,68500,68500,68500,68500,0
|
|
20231226,190800,1708837100,68500,68500,68500,68500,0
|
|
20231226,190700,1708837100,68500,68500,68500,68500,0
|
|
20231226,190600,1708837100,68500,68500,68500,68500,670
|
|
20231226,190500,1708837100,68500,68500,68500,68500,0
|
|
20231226,190400,1708837100,68500,68500,68500,68500,0
|
|
20231226,190300,1708837100,68500,68500,68500,68500,0
|
|
20231226,190200,1708837100,68500,68500,68500,68500,0
|
|
20231226,190100,1708837100,68500,68500,68500,68500,0
|
|
20231226,190000,1708837100,68500,68500,68500,68500,0
|
|
20231226,185900,1708837100,68500,68500,68500,68500,0
|
|
20231226,185800,1708837100,68500,68500,68500,68500,0
|
|
20231226,185700,1708837100,68500,68500,68500,68500,0
|
|
20231226,185600,1708837100,68500,68500,68500,68500,0
|
|
20231226,185500,1708837100,68500,68500,68500,68500,0
|
|
20231226,185400,1708837100,68500,68500,68500,68500,0
|
|
20231226,185300,1708837100,68500,68500,68500,68500,0
|
|
20231226,185200,1708837100,68500,68500,68500,68500,0
|
|
20231226,185100,1708837100,68500,68500,68500,68500,0
|
|
20231226,185000,1708837100,68500,68500,68500,68500,0
|
|
20231226,184900,1708837100,68500,68500,68500,68500,0
|
|
20231226,184800,1708837100,68500,68500,68500,68500,0
|
|
20231226,184700,1708837100,68500,68500,68500,68500,0
|
|
20231226,184600,1708837100,68500,68500,68500,68500,0
|
|
20231226,184500,1708837100,68500,68500,68500,68500,0
|
|
20231226,184400,1708837100,68500,68500,68500,68500,0
|
|
20231226,184300,1708837100,68500,68500,68500,68500,0
|
|
20231226,184200,1708837100,68500,68500,68500,68500,0
|
|
20231226,184100,1708837100,68500,68500,68500,68500,0
|
|
20231226,184000,1708837100,68500,68500,68500,68500,0
|
|
20231226,183900,1708837100,68500,68500,68500,68500,0
|
|
20231226,183800,1708837100,68500,68500,68500,68500,0
|
|
20231226,183700,1708837100,68500,68500,68500,68500,0
|
|
20231226,183600,1708837100,68500,68500,68500,68500,670
|
|
20231226,183500,1708837100,68500,68500,68500,68500,0
|
|
20231226,183400,1708837100,68500,68500,68500,68500,0
|
|
20231226,183300,1708837100,68500,68500,68500,68500,0
|
|
20231226,183200,1708837100,68500,68500,68500,68500,0
|
|
20231226,183100,1708837100,68500,68500,68500,68500,0
|
|
20231226,183000,1708837100,68500,68500,68500,68500,0
|
|
20231226,182900,1708837100,68500,68500,68500,68500,0
|
|
20231226,182800,1708837100,68500,68500,68500,68500,0
|
|
20231226,182700,1708837100,68500,68500,68500,68500,0
|
|
20231226,182600,1708837100,68500,68500,68500,68500,0
|
|
20231226,182500,1708837100,68500,68500,68500,68500,0
|
|
20231226,182400,1708837100,68500,68500,68500,68500,0
|
|
20231226,182300,1708837100,68500,68500,68500,68500,0
|
|
20231226,182200,1708837100,68500,68500,68500,68500,0
|
|
20231226,182100,1708837100,68500,68500,68500,68500,0
|
|
20231226,182000,1708837100,68500,68500,68500,68500,0
|
|
20231226,181900,1708837100,68500,68500,68500,68500,0
|
|
20231226,181800,1708837100,68500,68500,68500,68500,0
|
|
20231226,181700,1708837100,68500,68500,68500,68500,0
|
|
20231226,181600,1708837100,68500,68500,68500,68500,0
|
|
20231226,181500,1708837100,68500,68500,68500,68500,0
|
|
20231226,181400,1708837100,68500,68500,68500,68500,0
|
|
20231226,181300,1708837100,68500,68500,68500,68500,0
|
|
20231226,181200,1708837100,68500,68500,68500,68500,0
|
|
20231226,181100,1708837100,68500,68500,68500,68500,0
|
|
20231226,181000,1708837100,68500,68500,68500,68500,0
|
|
20231226,180900,1708837100,68500,68500,68500,68500,0
|
|
20231226,180800,1708837100,68500,68500,68500,68500,0
|
|
20231226,180700,1708837100,68500,68500,68500,68500,0
|
|
20231226,180600,1708837100,68500,68500,68500,68500,670
|
|
20231226,180500,1708837100,68500,68500,68500,68500,0
|
|
20231226,180400,1708837100,68500,68500,68500,68500,0
|
|
20231226,180300,1708837100,68500,68500,68500,68500,0
|
|
20231226,180200,1708837100,68500,68500,68500,68500,0
|
|
20231226,180100,1708837100,68500,68500,68500,68500,0
|
|
20231226,180000,1708837100,68500,68500,68500,68500,0
|
|
20231226,175900,1708837100,68500,68500,68500,68500,0
|
|
20231226,175800,1708837100,68500,68500,68500,68500,0
|
|
20231226,175700,1708837100,68500,68500,68500,68500,0
|
|
20231226,175600,1708837100,68500,68500,68500,68500,0
|
|
20231226,175500,1708837100,68500,68500,68500,68500,0
|
|
20231226,175400,1708837100,68500,68500,68500,68500,0
|
|
20231226,175300,1708837100,68500,68500,68500,68500,0
|
|
20231226,175200,1708837100,68500,68500,68500,68500,0
|
|
20231226,175100,1708837100,68500,68500,68500,68500,0
|
|
20231226,175000,1708837100,68500,68500,68500,68500,0
|
|
20231226,174900,1708837100,68500,68500,68500,68500,0
|
|
20231226,174800,1708837100,68500,68500,68500,68500,0
|
|
20231226,174700,1708837100,68500,68500,68500,68500,0
|
|
20231226,174600,1708837100,68500,68500,68500,68500,0
|
|
20231226,174500,1708837100,68500,68500,68500,68500,0
|
|
20231226,174400,1708837100,68500,68500,68500,68500,0
|
|
20231226,174300,1708837100,68500,68500,68500,68500,0
|
|
20231226,174200,1708837100,68500,68500,68500,68500,0
|
|
20231226,174100,1708837100,68500,68500,68500,68500,0
|
|
20231226,174000,1708837100,68500,68500,68500,68500,0
|
|
20231226,173900,1708837100,68500,68500,68500,68500,0
|
|
20231226,173800,1708837100,68500,68500,68500,68500,0
|
|
20231226,173700,1708837100,68500,68500,68500,68500,0
|
|
20231226,173600,1708837100,68500,68500,68500,68500,670
|
|
20231226,173500,1708837100,68500,68500,68500,68500,0
|
|
20231226,173400,1708837100,68500,68500,68500,68500,0
|
|
20231226,173300,1708837100,68500,68500,68500,68500,0
|
|
20231226,173200,1708837100,68500,68500,68500,68500,0
|
|
20231226,173100,1708837100,68500,68500,68500,68500,0
|
|
20231226,173000,1708837100,68500,68500,68500,68500,0
|
|
20231226,172900,1708837100,68500,68500,68500,68500,0
|
|
20231226,172800,1708837100,68500,68500,68500,68500,0
|
|
20231226,172700,1708837100,68500,68500,68500,68500,0
|
|
20231226,172600,1708837100,68500,68500,68500,68500,0
|
|
20231226,172500,1708837100,68500,68500,68500,68500,0
|
|
20231226,172400,1708837100,68500,68500,68500,68500,0
|
|
20231226,172300,1708837100,68500,68500,68500,68500,0
|
|
20231226,172200,1708837100,68500,68500,68500,68500,0
|
|
20231226,172100,1708837100,68500,68500,68500,68500,0
|
|
20231226,172000,1708837100,68500,68500,68500,68500,0
|
|
20231226,171900,1708837100,68500,68500,68500,68500,0
|
|
20231226,171800,1708837100,68500,68500,68500,68500,0
|
|
20231226,171700,1708837100,68500,68500,68500,68500,0
|
|
20231226,171600,1708837100,68500,68500,68500,68500,0
|
|
20231226,171500,1708837100,68500,68500,68500,68500,0
|
|
20231226,171400,1708837100,68500,68500,68500,68500,0
|
|
20231226,171300,1708837100,68500,68500,68500,68500,0
|
|
20231226,171200,1708837100,68500,68500,68500,68500,0
|
|
20231226,171100,1708837100,68500,68500,68500,68500,0
|
|
20231226,171000,1708837100,68500,68500,68500,68500,0
|
|
20231226,170900,1708837100,68500,68500,68500,68500,0
|
|
20231226,170800,1708837100,68500,68500,68500,68500,0
|
|
20231226,170700,1708837100,68500,68500,68500,68500,0
|
|
20231226,170600,1708837100,68500,68500,68500,68500,670
|
|
20231226,170500,1708837100,68500,68500,68500,68500,0
|
|
20231226,170400,1708837100,68500,68500,68500,68500,0
|
|
20231226,170300,1708837100,68500,68500,68500,68500,0
|
|
20231226,170200,1708837100,68500,68500,68500,68500,0
|
|
20231226,170100,1708837100,68500,68500,68500,68500,0
|
|
20231226,170000,1708837100,68500,68500,68500,68500,0
|
|
20231226,165900,1708837100,68500,68500,68500,68500,0
|
|
20231226,165800,1708837100,68500,68500,68500,68500,0
|
|
20231226,165700,1708837100,68500,68500,68500,68500,0
|
|
20231226,165600,1708837100,68500,68500,68500,68500,0
|
|
20231226,165500,1708837100,68500,68500,68500,68500,0
|
|
20231226,165400,1708837100,68500,68500,68500,68500,0
|
|
20231226,165300,1708837100,68500,68500,68500,68500,0
|
|
20231226,165200,1708837100,68500,68500,68500,68500,0
|
|
20231226,165100,1708837100,68500,68500,68500,68500,0
|
|
20231226,165000,1708837100,68500,68500,68500,68500,0
|
|
20231226,164900,1708837100,68500,68500,68500,68500,0
|
|
20231226,164800,1708837100,68500,68500,68500,68500,0
|
|
20231226,164700,1708837100,68500,68500,68500,68500,0
|
|
20231226,164600,1708837100,68500,68500,68500,68500,0
|
|
20231226,164500,1708837100,68500,68500,68500,68500,0
|
|
20231226,164400,1708837100,68500,68500,68500,68500,0
|
|
20231226,164300,1708837100,68500,68500,68500,68500,0
|
|
20231226,164200,1708837100,68500,68500,68500,68500,0
|
|
20231226,164100,1708837100,68500,68500,68500,68500,0
|
|
20231226,164000,1708837100,68500,68500,68500,68500,0
|
|
20231226,163900,1708837100,68500,68500,68500,68500,0
|
|
20231226,163800,1708837100,68500,68500,68500,68500,0
|
|
20231226,163700,1708837100,68500,68500,68500,68500,0
|
|
20231226,163600,1708837100,68500,68500,68500,68500,670
|
|
20231226,163500,1708837100,68500,68500,68500,68500,0
|
|
20231226,163400,1708837100,68500,68500,68500,68500,0
|
|
20231226,163300,1708837100,68500,68500,68500,68500,0
|
|
20231226,163200,1708837100,68500,68500,68500,68500,0
|
|
20231226,163100,1708837100,68500,68500,68500,68500,0
|
|
20231226,163000,1708837100,68500,68500,68500,68500,0
|
|
20231226,162900,1708837100,68500,68500,68500,68500,0
|
|
20231226,162800,1708837100,68500,68500,68500,68500,0
|
|
20231226,162700,1708837100,68500,68500,68500,68500,0
|
|
20231226,162600,1708837100,68500,68500,68500,68500,0
|
|
20231226,162500,1708837100,68500,68500,68500,68500,0
|
|
20231226,162400,1708837100,68500,68500,68500,68500,0
|
|
20231226,162300,1708837100,68500,68500,68500,68500,0
|
|
20231226,162200,1708837100,68500,68500,68500,68500,0
|
|
20231226,162100,1708837100,68500,68500,68500,68500,0
|
|
20231226,162000,1708837100,68500,68500,68500,68500,0
|
|
20231226,161900,1708837100,68500,68500,68500,68500,0
|
|
20231226,161800,1708837100,68500,68500,68500,68500,0
|
|
20231226,161700,1708837100,68500,68500,68500,68500,0
|
|
20231226,161600,1708837100,68500,68500,68500,68500,0
|
|
20231226,161500,1708837100,68500,68500,68500,68500,0
|
|
20231226,161400,1708837100,68500,68500,68500,68500,0
|
|
20231226,161300,1708837100,68500,68500,68500,68500,0
|
|
20231226,161200,1708837100,68500,68500,68500,68500,0
|
|
20231226,161100,1708837100,68500,68500,68500,68500,0
|
|
20231226,161000,1708837100,68500,68500,68500,68500,0
|
|
20231226,160900,1708837100,68500,68500,68500,68500,0
|
|
20231226,160800,1708837100,68500,68500,68500,68500,0
|
|
20231226,160700,1708837100,68500,68500,68500,68500,0
|
|
20231226,160600,1708837100,68500,68500,68500,68500,670
|
|
20231226,160500,1708837100,68500,68500,68500,68500,0
|
|
20231226,160400,1708837100,68500,68500,68500,68500,0
|
|
20231226,160300,1708837100,68500,68500,68500,68500,0
|
|
20231226,160200,1708837100,68500,68500,68500,68500,0
|
|
20231226,160100,1708837100,68500,68500,68500,68500,0
|
|
20231226,160000,1708837100,68500,68500,68500,68500,0
|
|
20231226,155900,1708837100,68500,68500,68500,68500,0
|
|
20231226,155800,1708837100,68500,68500,68500,68500,0
|
|
20231226,155700,1708837100,68500,68500,68500,68500,0
|
|
20231226,155600,1708837100,68500,68500,68500,68500,0
|
|
20231226,155500,1708837100,68500,68500,68500,68500,0
|
|
20231226,155400,1708837100,68500,68500,68500,68500,0
|
|
20231226,155300,1708837100,68500,68500,68500,68500,0
|
|
20231226,155200,1708837100,68500,68500,68500,68500,0
|
|
20231226,155100,1708837100,68500,68500,68500,68500,0
|
|
20231226,155000,1708837100,68500,68500,68500,68500,0
|
|
20231226,154900,1708837100,68500,68500,68500,68500,0
|
|
20231226,154800,1708837100,68500,68500,68500,68500,0
|
|
20231226,154700,1708837100,68500,68500,68500,68500,0
|
|
20231226,154600,1708837100,68500,68500,68500,68500,0
|
|
20231226,154500,1708837100,68500,68500,68500,68500,0
|
|
20231226,154400,1708837100,68500,68500,68500,68500,0
|
|
20231226,154300,1708837100,68500,68500,68500,68500,0
|
|
20231226,154200,1708837100,68500,68500,68500,68500,0
|
|
20231226,154100,1708837100,68500,68500,68500,68500,0
|
|
20231226,154000,1708837100,68500,68500,68500,68500,0
|
|
20231226,153900,1708837100,68500,68500,68500,68500,0
|
|
20231226,153800,1708837100,68500,68500,68500,68500,0
|
|
20231226,153700,1708837100,68500,68500,68500,68500,0
|
|
20231226,153600,1708837100,68500,68500,68500,68500,670
|
|
20231226,153500,1708837100,68500,68500,68500,68500,0
|
|
20231226,153400,1708837100,68500,68500,68500,68500,0
|
|
20231226,153300,1708837100,68500,68500,68500,68500,0
|
|
20231226,153200,1708837100,68500,68500,68500,68500,0
|
|
20231226,153100,1708837100,68500,68500,68500,68500,0
|
|
20231226,153000,1708837100,68500,68500,68500,68500,670
|
|
20231226,152900,1662942100,68400,68400,68400,68400,0
|
|
20231226,152800,1662942100,68400,68400,68400,68400,0
|
|
20231226,152700,1662942100,68400,68400,68400,68400,0
|
|
20231226,152600,1662942100,68400,68400,68400,68400,0
|
|
20231226,152500,1662942100,68400,68400,68400,68400,0
|
|
20231226,152400,1662942100,68400,68400,68400,68400,0
|
|
20231226,152300,1662942100,68400,68400,68400,68400,0
|
|
20231226,152200,1662942100,68400,68400,68400,68400,0
|
|
20231226,152100,1662942100,68400,68400,68400,68400,0
|
|
20231226,152000,1662942100,68400,68400,68400,68400,0
|
|
20231226,151900,1662942100,68400,68200,68400,68200,79
|
|
20231226,151800,1657546800,68300,68300,68300,68300,115
|
|
20231226,151700,1649692300,68300,68300,68300,68300,6
|
|
20231226,151600,1649282500,68300,68300,68400,68300,46
|
|
20231226,151500,1646140600,68300,68200,68300,68200,126
|
|
20231226,151400,1637546900,68200,68200,68200,68200,4
|
|
20231226,151300,1637274100,68200,68300,68300,68200,161
|
|
20231226,151200,1626287800,68300,68200,68300,68200,9
|
|
20231226,151100,1625673600,68200,68300,68300,68200,11
|
|
20231226,151000,1624923200,68300,68300,68300,68200,214
|
|
20231226,150900,1610307300,68300,68300,68300,68300,234
|
|
20231226,150800,1594325100,68300,68300,68400,68300,8
|
|
20231226,150700,1593778400,68300,68300,68300,68300,60
|
|
20231226,150600,1589680400,68300,68300,68300,68300,0
|
|
20231226,150500,1589680400,68300,68300,68300,68300,2
|
|
20231226,150400,1589543800,68300,68300,68300,68300,19
|
|
20231226,150300,1588246100,68300,68300,68300,68300,22
|
|
20231226,150200,1586743500,68300,68300,68300,68300,9
|
|
20231226,150100,1586128800,68400,68400,68400,68400,0
|
|
20231226,150000,1586128800,68400,68300,68400,68300,6
|
|
20231226,145900,1585718900,68300,68300,68300,68300,1
|
|
20231226,145800,1585650600,68300,68300,68300,68300,4
|
|
20231226,145700,1585377400,68200,68200,68200,68200,10
|
|
20231226,145600,1584695400,68400,68400,68400,68400,4
|
|
20231226,145500,1584421800,68200,68200,68200,68200,17
|
|
20231226,145400,1583262400,68300,68300,68300,68300,22
|
|
20231226,145300,1581759800,68300,68300,68300,68300,79
|
|
20231226,145200,1576364100,68300,68300,68300,68300,45
|
|
20231226,145100,1573290600,68200,68200,68200,68200,0
|
|
20231226,145000,1573290600,68200,68200,68200,68200,170
|
|
20231226,144900,1561696600,68200,68200,68200,68200,0
|
|
20231226,144800,1561696600,68200,68200,68200,68200,1
|
|
20231226,144700,1561628400,68400,68400,68400,68400,0
|
|
20231226,144600,1561628400,68400,68200,68400,68200,5
|
|
20231226,144500,1561287000,68200,68200,68200,68200,1
|
|
20231226,144400,1561218800,68200,68200,68200,68200,0
|
|
20231226,144300,1561218800,68200,68300,68300,68200,16
|
|
20231226,144200,1560127100,68300,68300,68300,68300,42
|
|
20231226,144100,1557258500,68300,68300,68300,68300,0
|
|
20231226,144000,1557258500,68300,68300,68300,68300,6
|
|
20231226,143900,1556848700,68300,68300,68300,68300,1
|
|
20231226,143800,1556780400,68300,68300,68300,68300,1
|
|
20231226,143700,1556712100,68300,68300,68300,68200,88
|
|
20231226,143600,1550705700,68300,68300,68300,68300,0
|
|
20231226,143500,1550705700,68300,68300,68300,68300,0
|
|
20231226,143400,1550705700,68300,68300,68300,68300,7
|
|
20231226,143300,1550227600,68300,68300,68300,68300,5
|
|
20231226,143200,1549886100,68300,68300,68300,68300,10
|
|
20231226,143100,1549203100,68500,68300,68500,68300,20
|
|
20231226,143000,1547834900,68300,68300,68300,68300,0
|
|
20231226,142900,1547834900,68300,68300,68300,68300,0
|
|
20231226,142800,1547834900,68300,68300,68300,68300,170
|
|
20231226,142700,1536223900,68300,68300,68300,68300,0
|
|
20231226,142600,1536223900,68300,68300,68300,68300,0
|
|
20231226,142500,1536223900,68300,68300,68300,68300,46
|
|
20231226,142400,1533082100,68600,68400,68600,68400,233
|
|
20231226,142300,1517115700,68400,68400,68400,68400,1
|
|
20231226,142200,1517047300,68400,68300,68400,68300,14
|
|
20231226,142100,1516090800,68200,68200,68200,68200,1
|
|
20231226,142000,1516022600,68400,68400,68400,68400,1
|
|
20231226,141900,1515954200,68200,68200,68200,68200,50
|
|
20231226,141800,1512544200,68200,68200,68200,68200,0
|
|
20231226,141700,1512544200,68200,68400,68400,68200,6
|
|
20231226,141600,1512134800,68200,68200,68200,68200,0
|
|
20231226,141500,1512134800,68200,68200,68200,68200,2
|
|
20231226,141400,1511998400,68400,68400,68400,68400,0
|
|
20231226,141300,1511998400,68400,68300,68400,68300,4
|
|
20231226,141200,1511724900,68300,68300,68300,68300,0
|
|
20231226,141100,1511724900,68300,68300,68300,68300,0
|
|
20231226,141000,1511724900,68300,68300,68300,68300,61
|
|
20231226,140900,1507558600,68300,68300,68300,68300,169
|
|
20231226,140800,1496015900,68300,68300,68300,68300,0
|
|
20231226,140700,1496015900,68300,68300,68300,68300,182
|
|
20231226,140600,1483585300,68200,68200,68200,68200,0
|
|
20231226,140500,1483585300,68200,68200,68200,68200,45
|
|
20231226,140400,1480516300,68300,68300,68300,68300,0
|
|
20231226,140300,1480516300,68300,68300,68300,68300,0
|
|
20231226,140200,1480516300,68300,68300,68300,68300,1
|
|
20231226,140100,1480448000,68300,68300,68300,68300,8
|
|
20231226,140000,1479901600,68400,68400,68400,68400,0
|
|
20231226,135900,1479901600,68400,68400,68400,68400,30
|
|
20231226,135800,1477849600,68400,68300,68400,68300,79
|
|
20231226,135700,1472446800,68300,68100,68300,68100,22
|
|
20231226,135600,1470948200,68100,68100,68100,68100,0
|
|
20231226,135500,1470948200,68100,68100,68100,68100,0
|
|
20231226,135400,1470948200,68100,68100,68100,68100,0
|
|
20231226,135300,1470948200,68100,68100,68100,68100,0
|
|
20231226,135200,1470948200,68100,68100,68100,68100,13
|
|
20231226,135100,1470062900,68100,68100,68100,68100,13
|
|
20231226,135000,1469177600,68300,68300,68300,68300,0
|
|
20231226,134900,1469177600,68300,68300,68300,68300,2
|
|
20231226,134800,1469041000,68300,68300,68300,68300,18
|
|
20231226,134700,1467811600,68100,68100,68100,68100,1
|
|
20231226,134600,1467743500,68100,68200,68200,68100,15
|
|
20231226,134500,1466721400,68200,68200,68200,68200,1
|
|
20231226,134400,1466653200,68200,68100,68200,68100,15
|
|
20231226,134300,1465631400,68100,68100,68100,68100,1
|
|
20231226,134200,1465563300,68100,68200,68200,68100,21
|
|
20231226,134100,1464133100,68100,68100,68100,68100,0
|
|
20231226,134000,1464133100,68100,68100,68100,68100,0
|
|
20231226,133900,1464133100,68100,68100,68100,68100,0
|
|
20231226,133800,1464133100,68100,68200,68200,68100,33
|
|
20231226,133700,1461885700,68100,68100,68100,68100,0
|
|
20231226,133600,1461885700,68100,68200,68200,68100,8
|
|
20231226,133500,1461340800,68100,68200,68200,68100,9
|
|
20231226,133400,1460727800,68200,68200,68200,68200,0
|
|
20231226,133300,1460727800,68200,68200,68200,68200,20
|
|
20231226,133200,1459363800,68200,68100,68200,68100,25
|
|
20231226,133100,1457659300,68200,68200,68200,68200,318
|
|
20231226,133000,1435971700,68200,68200,68200,68200,0
|
|
20231226,132900,1435971700,68200,68200,68200,68200,0
|
|
20231226,132800,1435971700,68200,68100,68200,68100,58
|
|
20231226,132700,1432018400,68100,68100,68100,68100,0
|
|
20231226,132600,1432018400,68100,68100,68100,68100,0
|
|
20231226,132500,1432018400,68100,68100,68100,68100,1
|
|
20231226,132400,1431950300,68100,68100,68100,68100,0
|
|
20231226,132300,1431950300,68100,68100,68100,68100,0
|
|
20231226,132200,1431950300,68100,68100,68100,68100,5
|
|
20231226,132100,1431609800,68100,68100,68100,68100,0
|
|
20231226,132000,1431609800,68100,68100,68100,68100,165
|
|
20231226,131900,1420373300,68200,68400,68400,68200,10
|
|
20231226,131800,1419690900,68200,68200,68200,68200,0
|
|
20231226,131700,1419690900,68200,68200,68200,68200,0
|
|
20231226,131600,1419690900,68200,68200,68200,68200,7
|
|
20231226,131500,1419213500,68200,68100,68200,68100,10
|
|
20231226,131400,1418532300,68200,68400,68400,68100,21
|
|
20231226,131300,1417098200,68100,68100,68100,68100,0
|
|
20231226,131200,1417098200,68100,68100,68100,68100,0
|
|
20231226,131100,1417098200,68100,68100,68100,68100,0
|
|
20231226,131000,1417098200,68100,68100,68100,68100,0
|
|
20231226,130900,1417098200,68100,68100,68100,68100,5
|
|
20231226,130800,1416757700,68400,68400,68400,68400,8
|
|
20231226,130700,1416210500,68400,68400,68400,68400,0
|
|
20231226,130600,1416210500,68400,68400,68400,68400,0
|
|
20231226,130500,1416210500,68400,68400,68400,68400,1
|
|
20231226,130400,1416142100,68400,68100,68400,68100,21
|
|
20231226,130300,1414711700,68100,68100,68100,68100,0
|
|
20231226,130200,1414711700,68100,68100,68100,68100,2
|
|
20231226,130100,1414575500,68500,68500,68500,68500,6
|
|
20231226,130000,1414164500,68500,68500,68500,68500,52
|
|
20231226,125900,1410602500,68500,68200,68500,68200,500
|
|
20231226,125800,1376380800,68100,68100,68100,68100,15
|
|
20231226,125700,1375359300,68100,68100,68100,68100,1
|
|
20231226,125600,1375291200,68000,68000,68000,68000,26
|
|
20231226,125500,1373523200,68100,68100,68100,68100,15
|
|
20231226,125400,1372501700,68100,68100,68100,68100,0
|
|
20231226,125300,1372501700,68100,68100,68100,68100,17
|
|
20231226,125200,1371344000,68000,68000,68000,68000,5
|
|
20231226,125100,1371004000,68000,68000,68000,68000,0
|
|
20231226,125000,1371004000,68000,68000,68000,68000,0
|
|
20231226,124900,1371004000,68000,68100,68100,68000,12
|
|
20231226,124800,1370187900,68000,68000,68000,68000,4
|
|
20231226,124700,1369915900,68100,68100,68100,68100,0
|
|
20231226,124600,1369915900,68100,68100,68100,68100,4
|
|
20231226,124500,1369643500,68100,68100,68100,68100,0
|
|
20231226,124400,1369643500,68100,68100,68100,68100,3
|
|
20231226,124300,1369439200,68100,68100,68100,68100,3
|
|
20231226,124200,1369234900,68100,68100,68100,68100,22
|
|
20231226,124100,1367736700,68200,68200,68200,68200,10
|
|
20231226,124000,1367054700,68200,68200,68200,68200,3
|
|
20231226,123900,1366850100,68100,68100,68100,68100,13
|
|
20231226,123800,1365964800,68100,68100,68100,68100,1
|
|
20231226,123700,1365896700,68100,68100,68100,68100,2
|
|
20231226,123600,1365760500,68200,68200,68200,68200,0
|
|
20231226,123500,1365760500,68200,68200,68200,68200,5
|
|
20231226,123400,1365419500,68200,68200,68200,68200,1
|
|
20231226,123300,1365351300,68000,68200,68200,68000,8
|
|
20231226,123200,1364806100,68200,68200,68200,68200,36
|
|
20231226,123100,1362350900,68200,68100,68200,68100,121
|
|
20231226,123000,1354110700,68100,68100,68100,68100,0
|
|
20231226,122900,1354110700,68100,68100,68100,68100,6
|
|
20231226,122800,1353702100,68400,68400,68400,68400,30
|
|
20231226,122700,1351650100,68500,68400,68500,68400,23
|
|
20231226,122600,1350076600,68400,68400,68400,68400,2
|
|
20231226,122500,1349939800,68400,68100,68400,68100,15
|
|
20231226,122400,1348916800,68100,68100,68100,68100,0
|
|
20231226,122300,1348916800,68100,68100,68100,68100,8
|
|
20231226,122200,1348372000,68100,68100,68100,68100,0
|
|
20231226,122100,1348372000,68100,68100,68100,68100,366
|
|
20231226,122000,1323447400,68000,68000,68000,68000,6
|
|
20231226,121900,1323039400,68000,68000,68000,68000,1
|
|
20231226,121800,1322971400,68100,68100,68100,68100,41
|
|
20231226,121700,1320179300,68100,68100,68100,68100,0
|
|
20231226,121600,1320179300,68100,68100,68100,68100,0
|
|
20231226,121500,1320179300,68100,68100,68100,68100,0
|
|
20231226,121400,1320179300,68100,68100,68100,68100,10
|
|
20231226,121300,1319498300,68000,68000,68100,68000,69
|
|
20231226,121200,1314805900,68100,68100,68100,68100,11
|
|
20231226,121100,1314056800,68100,68100,68100,68100,10
|
|
20231226,121000,1313375800,68100,68100,68100,68100,15
|
|
20231226,120900,1312354300,68100,68100,68100,68100,5
|
|
20231226,120800,1312013800,68100,68100,68100,68100,3
|
|
20231226,120700,1311809500,68100,68000,68100,68000,7
|
|
20231226,120600,1311332900,68000,68000,68000,68000,0
|
|
20231226,120500,1311332900,68000,68000,68000,68000,6
|
|
20231226,120400,1310924900,68100,68100,68100,68100,1
|
|
20231226,120300,1310856800,68100,68100,68100,68100,0
|
|
20231226,120200,1310856800,68100,68000,68100,68000,3
|
|
20231226,120100,1310652700,68000,68100,68100,68000,37
|
|
20231226,120000,1308136000,68100,68100,68100,68100,4
|
|
20231226,115900,1307863600,68100,68100,68100,68100,56
|
|
20231226,115800,1304050000,68100,68100,68100,68100,100
|
|
20231226,115700,1297240000,68000,68100,68100,68000,10
|
|
20231226,115600,1296559500,68000,68000,68000,68000,30
|
|
20231226,115500,1294519500,68000,68000,68000,68000,20
|
|
20231226,115400,1293159500,68100,68100,68100,68100,1
|
|
20231226,115300,1293091400,68000,68000,68000,68000,30
|
|
20231226,115200,1291051400,68000,68000,68000,68000,5
|
|
20231226,115100,1290711400,68000,68000,68100,68000,98
|
|
20231226,115000,1284046300,68000,68100,68100,68000,120
|
|
20231226,114900,1275876300,68000,68000,68000,68000,43
|
|
20231226,114800,1272952300,68100,68100,68100,68100,18
|
|
20231226,114700,1271726500,68100,68100,68100,68000,22
|
|
20231226,114600,1270230300,68100,68100,68100,68100,6
|
|
20231226,114500,1269821700,68100,68100,68100,68100,1
|
|
20231226,114400,1269753600,68000,68000,68100,68000,86
|
|
20231226,114300,1263898000,68100,68100,68100,68100,2
|
|
20231226,114200,1263761800,68000,68000,68000,68000,31
|
|
20231226,114100,1261653800,68000,68000,68000,68000,0
|
|
20231226,114000,1261653800,68000,68000,68000,68000,2
|
|
20231226,113900,1261517800,68000,68000,68000,68000,10
|
|
20231226,113800,1260837800,68000,68000,68000,68000,25
|
|
20231226,113700,1259137800,68000,68000,68000,68000,42
|
|
20231226,113600,1256281800,68000,68000,68000,68000,1
|
|
20231226,113500,1256213800,68000,68000,68000,68000,111
|
|
20231226,113400,1248665800,68000,68100,68100,68000,131
|
|
20231226,113300,1239757700,68000,68000,68000,68000,546
|
|
20231226,113200,1202629700,68000,68100,68100,68000,40
|
|
20231226,113100,1199906700,68100,68100,68100,68100,15
|
|
20231226,113000,1198885200,68100,68100,68100,68100,1
|
|
20231226,112900,1198817100,68100,68100,68100,68100,5
|
|
20231226,112800,1198476600,68100,68100,68100,68100,5
|
|
20231226,112700,1198136100,68100,68100,68100,68100,0
|
|
20231226,112600,1198136100,68100,68100,68100,68100,37
|
|
20231226,112500,1195616400,68100,68100,68100,68100,68
|
|
20231226,112400,1190985600,68100,68100,68100,68100,24
|
|
20231226,112300,1189351200,68100,68100,68100,68100,1
|
|
20231226,112200,1189283100,68000,68000,68000,68000,0
|
|
20231226,112100,1189283100,68000,68000,68000,68000,216
|
|
20231226,112000,1174595100,68000,68100,68100,68000,66
|
|
20231226,111900,1170107000,68100,68100,68100,68100,11
|
|
20231226,111800,1169357900,68100,68100,68100,68100,468
|
|
20231226,111700,1137487100,68100,68200,68200,68100,109
|
|
20231226,111600,1130062900,68200,68200,68200,68200,0
|
|
20231226,111500,1130062900,68200,68200,68200,68200,23
|
|
20231226,111400,1128494300,68200,68200,68200,68200,6
|
|
20231226,111300,1128085100,68100,68100,68100,68100,30
|
|
20231226,111200,1126042100,68100,68100,68100,68100,14
|
|
20231226,111100,1125088700,68100,68100,68200,68100,52
|
|
20231226,111000,1121546200,68200,68200,68200,68200,87
|
|
20231226,110900,1115612800,68200,68200,68200,68200,3
|
|
20231226,110800,1115408200,68100,68200,68200,68100,20
|
|
20231226,110700,1114046100,68200,68100,68200,68100,182
|
|
20231226,110600,1101651700,68100,68200,68200,68100,85
|
|
20231226,110500,1095857700,68200,68200,68200,68200,4
|
|
20231226,110400,1095584900,68200,68100,68200,68100,6
|
|
20231226,110300,1095176200,68100,68100,68100,68100,0
|
|
20231226,110200,1095176200,68100,68100,68100,68100,0
|
|
20231226,110100,1095176200,68100,68100,68100,68100,566
|
|
20231226,110000,1056631600,68100,68100,68100,68100,16
|
|
20231226,105900,1055542000,68000,68100,68100,68000,223
|
|
20231226,105800,1040377700,68100,68100,68100,68000,71
|
|
20231226,105700,1035548800,68000,68100,68100,68000,70
|
|
20231226,105600,1030788700,68100,68100,68100,68100,468
|
|
20231226,105500,998917900,68200,68200,68200,68200,227
|
|
20231226,105400,983436500,68300,68200,68300,68200,4
|
|
20231226,105300,983163500,68200,68300,68300,68200,8
|
|
20231226,105200,982617400,68300,68300,68300,68300,0
|
|
20231226,105100,982617400,68300,68300,68300,68300,32
|
|
20231226,105000,980431800,68300,68300,68300,68300,9
|
|
20231226,104900,979817100,68300,68300,68300,68300,51
|
|
20231226,104800,976333800,68300,68300,68300,68300,112
|
|
20231226,104700,968684200,68300,68300,68300,68300,1
|
|
20231226,104600,968615900,68300,68300,68300,68300,0
|
|
20231226,104500,968615900,68300,68300,68300,68300,333
|
|
20231226,104400,945872000,68300,68300,68300,68300,27
|
|
20231226,104300,944027900,68400,68400,68400,68400,22
|
|
20231226,104200,942523100,68300,68300,68300,68300,0
|
|
20231226,104100,942523100,68300,68300,68300,68300,57
|
|
20231226,104000,938630000,68300,68300,68300,68300,4
|
|
20231226,103900,938356800,68300,68300,68500,68300,37
|
|
20231226,103800,935828500,68300,68300,68300,68300,21
|
|
20231226,103700,934394200,68400,68400,68400,68400,24
|
|
20231226,103600,932752600,68400,68300,68500,68300,34
|
|
20231226,103500,930426300,68300,68300,68300,68300,8
|
|
20231226,103400,929879900,68300,68300,68300,68300,14
|
|
20231226,103300,928923700,68300,68300,68300,68300,0
|
|
20231226,103200,928923700,68300,68300,68300,68300,32
|
|
20231226,103100,926738100,68300,68300,68300,68300,2
|
|
20231226,103000,926601500,68200,68200,68200,68200,688
|
|
20231226,102900,879679900,68300,68300,68300,68300,7
|
|
20231226,102800,879201800,68300,68300,68300,68300,0
|
|
20231226,102700,879201800,68300,68300,68300,68300,8
|
|
20231226,102600,878655400,68300,68300,68300,68300,65
|
|
20231226,102500,874215900,68500,68500,68500,68500,0
|
|
20231226,102400,874215900,68500,68500,68500,68500,3
|
|
20231226,102300,874010400,68500,68500,68500,68500,1
|
|
20231226,102200,873941900,68500,68300,68500,68300,57
|
|
20231226,102100,870048200,68300,68300,68300,68300,7
|
|
20231226,102000,869570100,68300,68300,68300,68300,12
|
|
20231226,101900,868750500,68200,68200,68200,68200,6
|
|
20231226,101800,868341300,68200,68200,68200,68200,7
|
|
20231226,101700,867863900,68200,68200,68200,68200,5
|
|
20231226,101600,867522900,68100,68300,68300,68100,131
|
|
20231226,101500,858591600,68300,68300,68300,68300,27
|
|
20231226,101400,856747500,68300,68300,68300,68300,11
|
|
20231226,101300,855996200,68200,68200,68200,68200,7
|
|
20231226,101200,855518800,68200,68200,68200,68200,17
|
|
20231226,101100,854359400,68200,68200,68200,68200,76
|
|
20231226,101000,849176200,68200,68200,68200,68200,0
|
|
20231226,100900,849176200,68200,68300,68300,68200,102
|
|
20231226,100800,842209700,68300,68300,68300,68200,131
|
|
20231226,100700,833272800,68300,68400,68400,68300,50
|
|
20231226,100600,829853700,68400,68400,68400,68400,68
|
|
20231226,100500,825202500,68400,68400,68400,68400,6
|
|
20231226,100400,824792100,68400,68400,68400,68400,9
|
|
20231226,100300,824176500,68400,68400,68400,68400,2
|
|
20231226,100200,824039700,68400,68300,68400,68300,28
|
|
20231226,100100,822124900,68400,68400,68400,68400,11
|
|
20231226,100000,821372500,68400,68400,68400,68400,1
|
|
20231226,095900,821304100,68100,68100,68100,68100,0
|
|
20231226,095800,821304100,68100,68200,68200,68100,6
|
|
20231226,095700,820895000,68200,68200,68200,68100,48
|
|
20231226,095600,817622900,68200,68100,68200,68100,169
|
|
20231226,095500,806107500,68000,68100,68100,68000,48
|
|
20231226,095400,802843300,68000,68100,68200,68000,217
|
|
20231226,095300,788084600,68100,68100,68100,68100,75
|
|
20231226,095200,782977100,68100,68200,68200,68100,135
|
|
20231226,095100,773783500,68200,68300,68300,68200,58
|
|
20231226,095000,769827300,68300,68300,68300,68300,46
|
|
20231226,094900,766685500,68300,68300,68300,68300,2
|
|
20231226,094800,766548900,68400,68400,68400,68400,217
|
|
20231226,094700,751706100,68400,68400,68400,68300,129
|
|
20231226,094600,742887500,68400,68400,68500,68400,46
|
|
20231226,094500,739737800,68500,68500,68500,68500,14
|
|
20231226,094400,738778800,68400,68400,68400,68400,36
|
|
20231226,094300,736316400,68400,68400,68400,68200,5
|
|
20231226,094200,735974600,68200,68100,68500,68100,21
|
|
20231226,094100,734543200,68500,68000,68500,68000,35
|
|
20231226,094000,732157200,68000,68200,68200,68000,241
|
|
20231226,093900,715746600,68100,68100,68100,68100,104
|
|
20231226,093800,708664200,68200,68300,68300,68200,175
|
|
20231226,093700,696720900,68300,68400,68500,68300,764
|
|
20231226,093600,644536400,68400,68400,68400,68400,138
|
|
20231226,093500,635097200,68400,68500,68600,68400,350
|
|
20231226,093400,611144800,68500,68600,68600,68500,386
|
|
20231226,093300,584703100,68600,68500,68600,68500,39
|
|
20231226,093200,582029200,68500,68500,68500,68500,1
|
|
20231226,093100,581960700,68500,68700,68700,68500,50
|
|
20231226,093000,578534000,68500,68800,68800,68500,27
|
|
20231226,092900,576681400,68800,68600,68800,68500,147
|
|
20231226,092800,566597200,68500,68600,68600,68500,41
|
|
20231226,092700,563788600,68500,68400,68500,68400,142
|
|
20231226,092600,554065600,68400,68400,68500,68400,128
|
|
20231226,092500,545309400,68400,68900,68900,68400,221
|
|
20231226,092400,530165800,68900,68600,68900,68600,144
|
|
20231226,092300,520283100,68500,68500,68600,68500,152
|
|
20231226,092200,509857500,68600,68500,68600,68400,119
|
|
20231226,092100,501705200,68500,68600,68600,68500,189
|
|
20231226,092000,488751700,68500,68400,68700,68300,301
|
|
20231226,091900,468151400,68300,68300,68600,68300,647
|
|
20231226,091800,423918100,68500,68600,68600,68300,556
|
|
20231226,091700,385847900,68700,69000,69000,68700,329
|
|
20231226,091600,363217200,69000,69100,69100,69000,477
|
|
20231226,091500,330302600,69200,69300,69300,69100,284
|
|
20231226,091400,310667000,69100,69100,69100,69100,48
|
|
20231226,091300,307350200,69100,69100,69400,69100,94
|
|
20231226,091200,300851800,69100,69000,69100,69000,71
|
|
20231226,091100,295950800,69000,69400,69400,69000,307
|
|
20231226,091000,274743700,69300,69000,69300,69000,195
|
|
20231226,090900,261268700,69000,69200,69300,69000,520
|
|
20231226,090800,225301700,69200,69500,69600,69200,495
|
|
20231226,090700,190940300,69500,69700,70100,69500,323
|
|
20231226,090600,168437700,69700,70200,70200,69700,302
|
|
20231226,090500,147340900,70200,70200,70200,69800,20
|
|
20231226,090400,145938100,70300,69800,70300,69800,40
|
|
20231226,090300,143135100,69800,70300,70500,69800,528
|
|
20231226,090200,106099600,70200,70100,70200,70100,67
|
|
20231226,090100,101397600,70800,70000,70800,70000,184
|
|
20231226,090000,88495300,70000,70000,70100,69800,1019
|