667 lines
35 KiB
CSV
667 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,200400,1390792200,68400,68400,68400,68400,306
|
|
20231227,200300,1390792200,68400,68400,68400,68400,0
|
|
20231227,200200,1390792200,68400,68400,68400,68400,0
|
|
20231227,200100,1390792200,68400,68400,68400,68400,0
|
|
20231227,200000,1390792200,68400,68400,68400,68400,0
|
|
20231227,195900,1390792200,68400,68400,68400,68400,0
|
|
20231227,195800,1390792200,68400,68400,68400,68400,0
|
|
20231227,195700,1390792200,68400,68400,68400,68400,0
|
|
20231227,195600,1390792200,68400,68400,68400,68400,0
|
|
20231227,195500,1390792200,68400,68400,68400,68400,0
|
|
20231227,195400,1390792200,68400,68400,68400,68400,0
|
|
20231227,195300,1390792200,68400,68400,68400,68400,0
|
|
20231227,195200,1390792200,68400,68400,68400,68400,0
|
|
20231227,195100,1390792200,68400,68400,68400,68400,0
|
|
20231227,195000,1390792200,68400,68400,68400,68400,0
|
|
20231227,194900,1390792200,68400,68400,68400,68400,0
|
|
20231227,194800,1390792200,68400,68400,68400,68400,0
|
|
20231227,194700,1390792200,68400,68400,68400,68400,0
|
|
20231227,194600,1390792200,68400,68400,68400,68400,0
|
|
20231227,194500,1390792200,68400,68400,68400,68400,0
|
|
20231227,194400,1390792200,68400,68400,68400,68400,0
|
|
20231227,194300,1390792200,68400,68400,68400,68400,0
|
|
20231227,194200,1390792200,68400,68400,68400,68400,0
|
|
20231227,194100,1390792200,68400,68400,68400,68400,0
|
|
20231227,194000,1390792200,68400,68400,68400,68400,0
|
|
20231227,193900,1390792200,68400,68400,68400,68400,0
|
|
20231227,193800,1390792200,68400,68400,68400,68400,0
|
|
20231227,193700,1390792200,68400,68400,68400,68400,0
|
|
20231227,193600,1390792200,68400,68400,68400,68400,0
|
|
20231227,193500,1390792200,68400,68400,68400,68400,0
|
|
20231227,193400,1390792200,68400,68400,68400,68400,306
|
|
20231227,193300,1390792200,68400,68400,68400,68400,0
|
|
20231227,193200,1390792200,68400,68400,68400,68400,0
|
|
20231227,193100,1390792200,68400,68400,68400,68400,0
|
|
20231227,193000,1390792200,68400,68400,68400,68400,0
|
|
20231227,192900,1390792200,68400,68400,68400,68400,0
|
|
20231227,192800,1390792200,68400,68400,68400,68400,0
|
|
20231227,192700,1390792200,68400,68400,68400,68400,0
|
|
20231227,192600,1390792200,68400,68400,68400,68400,0
|
|
20231227,192500,1390792200,68400,68400,68400,68400,0
|
|
20231227,192400,1390792200,68400,68400,68400,68400,0
|
|
20231227,192300,1390792200,68400,68400,68400,68400,0
|
|
20231227,192200,1390792200,68400,68400,68400,68400,0
|
|
20231227,192100,1390792200,68400,68400,68400,68400,0
|
|
20231227,192000,1390792200,68400,68400,68400,68400,0
|
|
20231227,191900,1390792200,68400,68400,68400,68400,0
|
|
20231227,191800,1390792200,68400,68400,68400,68400,0
|
|
20231227,191700,1390792200,68400,68400,68400,68400,0
|
|
20231227,191600,1390792200,68400,68400,68400,68400,0
|
|
20231227,191500,1390792200,68400,68400,68400,68400,0
|
|
20231227,191400,1390792200,68400,68400,68400,68400,0
|
|
20231227,191300,1390792200,68400,68400,68400,68400,0
|
|
20231227,191200,1390792200,68400,68400,68400,68400,0
|
|
20231227,191100,1390792200,68400,68400,68400,68400,0
|
|
20231227,191000,1390792200,68400,68400,68400,68400,0
|
|
20231227,190900,1390792200,68400,68400,68400,68400,0
|
|
20231227,190800,1390792200,68400,68400,68400,68400,0
|
|
20231227,190700,1390792200,68400,68400,68400,68400,0
|
|
20231227,190600,1390792200,68400,68400,68400,68400,0
|
|
20231227,190500,1390792200,68400,68400,68400,68400,0
|
|
20231227,190400,1390792200,68400,68400,68400,68400,306
|
|
20231227,190300,1390792200,68400,68400,68400,68400,0
|
|
20231227,190200,1390792200,68400,68400,68400,68400,0
|
|
20231227,190100,1390792200,68400,68400,68400,68400,0
|
|
20231227,190000,1390792200,68400,68400,68400,68400,0
|
|
20231227,185900,1390792200,68400,68400,68400,68400,0
|
|
20231227,185800,1390792200,68400,68400,68400,68400,0
|
|
20231227,185700,1390792200,68400,68400,68400,68400,0
|
|
20231227,185600,1390792200,68400,68400,68400,68400,0
|
|
20231227,185500,1390792200,68400,68400,68400,68400,0
|
|
20231227,185400,1390792200,68400,68400,68400,68400,0
|
|
20231227,185300,1390792200,68400,68400,68400,68400,0
|
|
20231227,185200,1390792200,68400,68400,68400,68400,0
|
|
20231227,185100,1390792200,68400,68400,68400,68400,0
|
|
20231227,185000,1390792200,68400,68400,68400,68400,0
|
|
20231227,184900,1390792200,68400,68400,68400,68400,0
|
|
20231227,184800,1390792200,68400,68400,68400,68400,0
|
|
20231227,184700,1390792200,68400,68400,68400,68400,0
|
|
20231227,184600,1390792200,68400,68400,68400,68400,0
|
|
20231227,184500,1390792200,68400,68400,68400,68400,0
|
|
20231227,184400,1390792200,68400,68400,68400,68400,0
|
|
20231227,184300,1390792200,68400,68400,68400,68400,0
|
|
20231227,184200,1390792200,68400,68400,68400,68400,0
|
|
20231227,184100,1390792200,68400,68400,68400,68400,0
|
|
20231227,184000,1390792200,68400,68400,68400,68400,0
|
|
20231227,183900,1390792200,68400,68400,68400,68400,0
|
|
20231227,183800,1390792200,68400,68400,68400,68400,0
|
|
20231227,183700,1390792200,68400,68400,68400,68400,0
|
|
20231227,183600,1390792200,68400,68400,68400,68400,0
|
|
20231227,183500,1390792200,68400,68400,68400,68400,0
|
|
20231227,183400,1390792200,68400,68400,68400,68400,306
|
|
20231227,183300,1390792200,68400,68400,68400,68400,0
|
|
20231227,183200,1390792200,68400,68400,68400,68400,0
|
|
20231227,183100,1390792200,68400,68400,68400,68400,0
|
|
20231227,183000,1390792200,68400,68400,68400,68400,0
|
|
20231227,182900,1390792200,68400,68400,68400,68400,0
|
|
20231227,182800,1390792200,68400,68400,68400,68400,0
|
|
20231227,182700,1390792200,68400,68400,68400,68400,0
|
|
20231227,182600,1390792200,68400,68400,68400,68400,0
|
|
20231227,182500,1390792200,68400,68400,68400,68400,0
|
|
20231227,182400,1390792200,68400,68400,68400,68400,0
|
|
20231227,182300,1390792200,68400,68400,68400,68400,0
|
|
20231227,182200,1390792200,68400,68400,68400,68400,0
|
|
20231227,182100,1390792200,68400,68400,68400,68400,0
|
|
20231227,182000,1390792200,68400,68400,68400,68400,0
|
|
20231227,181900,1390792200,68400,68400,68400,68400,0
|
|
20231227,181800,1390792200,68400,68400,68400,68400,0
|
|
20231227,181700,1390792200,68400,68400,68400,68400,0
|
|
20231227,181600,1390792200,68400,68400,68400,68400,0
|
|
20231227,181500,1390792200,68400,68400,68400,68400,0
|
|
20231227,181400,1390792200,68400,68400,68400,68400,0
|
|
20231227,181300,1390792200,68400,68400,68400,68400,0
|
|
20231227,181200,1390792200,68400,68400,68400,68400,0
|
|
20231227,181100,1390792200,68400,68400,68400,68400,0
|
|
20231227,181000,1390792200,68400,68400,68400,68400,0
|
|
20231227,180900,1390792200,68400,68400,68400,68400,0
|
|
20231227,180800,1390792200,68400,68400,68400,68400,0
|
|
20231227,180700,1390792200,68400,68400,68400,68400,0
|
|
20231227,180600,1390792200,68400,68400,68400,68400,0
|
|
20231227,180500,1390792200,68400,68400,68400,68400,0
|
|
20231227,180400,1390792200,68400,68400,68400,68400,306
|
|
20231227,180300,1390792200,68400,68400,68400,68400,0
|
|
20231227,180200,1390792200,68400,68400,68400,68400,0
|
|
20231227,180100,1390792200,68400,68400,68400,68400,0
|
|
20231227,180000,1390792200,68400,68400,68400,68400,0
|
|
20231227,175900,1390792200,68400,68400,68400,68400,0
|
|
20231227,175800,1390792200,68400,68400,68400,68400,0
|
|
20231227,175700,1390792200,68400,68400,68400,68400,0
|
|
20231227,175600,1390792200,68400,68400,68400,68400,0
|
|
20231227,175500,1390792200,68400,68400,68400,68400,0
|
|
20231227,175400,1390792200,68400,68400,68400,68400,0
|
|
20231227,175300,1390792200,68400,68400,68400,68400,0
|
|
20231227,175200,1390792200,68400,68400,68400,68400,0
|
|
20231227,175100,1390792200,68400,68400,68400,68400,0
|
|
20231227,175000,1390792200,68400,68400,68400,68400,0
|
|
20231227,174900,1390792200,68400,68400,68400,68400,0
|
|
20231227,174800,1390792200,68400,68400,68400,68400,0
|
|
20231227,174700,1390792200,68400,68400,68400,68400,0
|
|
20231227,174600,1390792200,68400,68400,68400,68400,0
|
|
20231227,174500,1390792200,68400,68400,68400,68400,0
|
|
20231227,174400,1390792200,68400,68400,68400,68400,0
|
|
20231227,174300,1390792200,68400,68400,68400,68400,0
|
|
20231227,174200,1390792200,68400,68400,68400,68400,0
|
|
20231227,174100,1390792200,68400,68400,68400,68400,0
|
|
20231227,174000,1390792200,68400,68400,68400,68400,0
|
|
20231227,173900,1390792200,68400,68400,68400,68400,0
|
|
20231227,173800,1390792200,68400,68400,68400,68400,0
|
|
20231227,173700,1390792200,68400,68400,68400,68400,0
|
|
20231227,173600,1390792200,68400,68400,68400,68400,0
|
|
20231227,173500,1390792200,68400,68400,68400,68400,0
|
|
20231227,173400,1390792200,68400,68400,68400,68400,306
|
|
20231227,173300,1390792200,68400,68400,68400,68400,0
|
|
20231227,173200,1390792200,68400,68400,68400,68400,0
|
|
20231227,173100,1390792200,68400,68400,68400,68400,0
|
|
20231227,173000,1390792200,68400,68400,68400,68400,0
|
|
20231227,172900,1390792200,68400,68400,68400,68400,0
|
|
20231227,172800,1390792200,68400,68400,68400,68400,0
|
|
20231227,172700,1390792200,68400,68400,68400,68400,0
|
|
20231227,172600,1390792200,68400,68400,68400,68400,0
|
|
20231227,172500,1390792200,68400,68400,68400,68400,0
|
|
20231227,172400,1390792200,68400,68400,68400,68400,0
|
|
20231227,172300,1390792200,68400,68400,68400,68400,0
|
|
20231227,172200,1390792200,68400,68400,68400,68400,0
|
|
20231227,172100,1390792200,68400,68400,68400,68400,0
|
|
20231227,172000,1390792200,68400,68400,68400,68400,0
|
|
20231227,171900,1390792200,68400,68400,68400,68400,0
|
|
20231227,171800,1390792200,68400,68400,68400,68400,0
|
|
20231227,171700,1390792200,68400,68400,68400,68400,0
|
|
20231227,171600,1390792200,68400,68400,68400,68400,0
|
|
20231227,171500,1390792200,68400,68400,68400,68400,0
|
|
20231227,171400,1390792200,68400,68400,68400,68400,0
|
|
20231227,171300,1390792200,68400,68400,68400,68400,0
|
|
20231227,171200,1390792200,68400,68400,68400,68400,0
|
|
20231227,171100,1390792200,68400,68400,68400,68400,0
|
|
20231227,171000,1390792200,68400,68400,68400,68400,0
|
|
20231227,170900,1390792200,68400,68400,68400,68400,0
|
|
20231227,170800,1390792200,68400,68400,68400,68400,0
|
|
20231227,170700,1390792200,68400,68400,68400,68400,0
|
|
20231227,170600,1390792200,68400,68400,68400,68400,0
|
|
20231227,170500,1390792200,68400,68400,68400,68400,0
|
|
20231227,170400,1390792200,68400,68400,68400,68400,306
|
|
20231227,170300,1390792200,68400,68400,68400,68400,0
|
|
20231227,170200,1390792200,68400,68400,68400,68400,0
|
|
20231227,170100,1390792200,68400,68400,68400,68400,0
|
|
20231227,170000,1390792200,68400,68400,68400,68400,0
|
|
20231227,165900,1390792200,68400,68400,68400,68400,0
|
|
20231227,165800,1390792200,68400,68400,68400,68400,0
|
|
20231227,165700,1390792200,68400,68400,68400,68400,0
|
|
20231227,165600,1390792200,68400,68400,68400,68400,0
|
|
20231227,165500,1390792200,68400,68400,68400,68400,0
|
|
20231227,165400,1390792200,68400,68400,68400,68400,0
|
|
20231227,165300,1390792200,68400,68400,68400,68400,0
|
|
20231227,165200,1390792200,68400,68400,68400,68400,0
|
|
20231227,165100,1390792200,68400,68400,68400,68400,0
|
|
20231227,165000,1390792200,68400,68400,68400,68400,0
|
|
20231227,164900,1390792200,68400,68400,68400,68400,0
|
|
20231227,164800,1390792200,68400,68400,68400,68400,0
|
|
20231227,164700,1390792200,68400,68400,68400,68400,0
|
|
20231227,164600,1390792200,68400,68400,68400,68400,0
|
|
20231227,164500,1390792200,68400,68400,68400,68400,0
|
|
20231227,164400,1390792200,68400,68400,68400,68400,0
|
|
20231227,164300,1390792200,68400,68400,68400,68400,0
|
|
20231227,164200,1390792200,68400,68400,68400,68400,0
|
|
20231227,164100,1390792200,68400,68400,68400,68400,0
|
|
20231227,164000,1390792200,68400,68400,68400,68400,0
|
|
20231227,163900,1390792200,68400,68400,68400,68400,0
|
|
20231227,163800,1390792200,68400,68400,68400,68400,0
|
|
20231227,163700,1390792200,68400,68400,68400,68400,0
|
|
20231227,163600,1390792200,68400,68400,68400,68400,0
|
|
20231227,163500,1390792200,68400,68400,68400,68400,0
|
|
20231227,163400,1390792200,68400,68400,68400,68400,306
|
|
20231227,163300,1390792200,68400,68400,68400,68400,0
|
|
20231227,163200,1390792200,68400,68400,68400,68400,0
|
|
20231227,163100,1390792200,68400,68400,68400,68400,0
|
|
20231227,163000,1390792200,68400,68400,68400,68400,0
|
|
20231227,162900,1390792200,68400,68400,68400,68400,0
|
|
20231227,162800,1390792200,68400,68400,68400,68400,0
|
|
20231227,162700,1390792200,68400,68400,68400,68400,0
|
|
20231227,162600,1390792200,68400,68400,68400,68400,0
|
|
20231227,162500,1390792200,68400,68400,68400,68400,0
|
|
20231227,162400,1390792200,68400,68400,68400,68400,0
|
|
20231227,162300,1390792200,68400,68400,68400,68400,0
|
|
20231227,162200,1390792200,68400,68400,68400,68400,0
|
|
20231227,162100,1390792200,68400,68400,68400,68400,0
|
|
20231227,162000,1390792200,68400,68400,68400,68400,0
|
|
20231227,161900,1390792200,68400,68400,68400,68400,0
|
|
20231227,161800,1390792200,68400,68400,68400,68400,0
|
|
20231227,161700,1390792200,68400,68400,68400,68400,0
|
|
20231227,161600,1390792200,68400,68400,68400,68400,0
|
|
20231227,161500,1390792200,68400,68400,68400,68400,0
|
|
20231227,161400,1390792200,68400,68400,68400,68400,0
|
|
20231227,161300,1390792200,68400,68400,68400,68400,0
|
|
20231227,161200,1390792200,68400,68400,68400,68400,0
|
|
20231227,161100,1390792200,68400,68400,68400,68400,0
|
|
20231227,161000,1390792200,68400,68400,68400,68400,0
|
|
20231227,160900,1390792200,68400,68400,68400,68400,0
|
|
20231227,160800,1390792200,68400,68400,68400,68400,0
|
|
20231227,160700,1390792200,68400,68400,68400,68400,0
|
|
20231227,160600,1390792200,68400,68400,68400,68400,0
|
|
20231227,160500,1390792200,68400,68400,68400,68400,0
|
|
20231227,160400,1390792200,68400,68400,68400,68400,306
|
|
20231227,160300,1390792200,68400,68400,68400,68400,0
|
|
20231227,160200,1390792200,68400,68400,68400,68400,0
|
|
20231227,160100,1390792200,68400,68400,68400,68400,0
|
|
20231227,160000,1390792200,68400,68400,68400,68400,0
|
|
20231227,155900,1390792200,68400,68400,68400,68400,0
|
|
20231227,155800,1390792200,68400,68400,68400,68400,0
|
|
20231227,155700,1390792200,68400,68400,68400,68400,0
|
|
20231227,155600,1390792200,68400,68400,68400,68400,0
|
|
20231227,155500,1390792200,68400,68400,68400,68400,0
|
|
20231227,155400,1390792200,68400,68400,68400,68400,0
|
|
20231227,155300,1390792200,68400,68400,68400,68400,0
|
|
20231227,155200,1390792200,68400,68400,68400,68400,0
|
|
20231227,155100,1390792200,68400,68400,68400,68400,0
|
|
20231227,155000,1390792200,68400,68400,68400,68400,0
|
|
20231227,154900,1390792200,68400,68400,68400,68400,0
|
|
20231227,154800,1390792200,68400,68400,68400,68400,0
|
|
20231227,154700,1390792200,68400,68400,68400,68400,0
|
|
20231227,154600,1390792200,68400,68400,68400,68400,0
|
|
20231227,154500,1390792200,68400,68400,68400,68400,0
|
|
20231227,154400,1390792200,68400,68400,68400,68400,0
|
|
20231227,154300,1390792200,68400,68400,68400,68400,0
|
|
20231227,154200,1390792200,68400,68400,68400,68400,0
|
|
20231227,154100,1390792200,68400,68400,68400,68400,0
|
|
20231227,154000,1390792200,68400,68400,68400,68400,0
|
|
20231227,153900,1390792200,68400,68400,68400,68400,0
|
|
20231227,153800,1390792200,68400,68400,68400,68400,0
|
|
20231227,153700,1390792200,68400,68400,68400,68400,0
|
|
20231227,153600,1390792200,68400,68400,68400,68400,0
|
|
20231227,153500,1390792200,68400,68400,68400,68400,0
|
|
20231227,153400,1390792200,68400,68400,68400,68400,306
|
|
20231227,153300,1390792200,68400,68400,68400,68400,0
|
|
20231227,153200,1390792200,68400,68400,68400,68400,0
|
|
20231227,153100,1390792200,68400,68400,68400,68400,0
|
|
20231227,153000,1390792200,68400,68400,68400,68400,306
|
|
20231227,152900,1369861800,68400,68400,68400,68400,0
|
|
20231227,152800,1369861800,68400,68400,68400,68400,0
|
|
20231227,152700,1369861800,68400,68400,68400,68400,0
|
|
20231227,152600,1369861800,68400,68400,68400,68400,0
|
|
20231227,152500,1369861800,68400,68400,68400,68400,0
|
|
20231227,152400,1369861800,68400,68400,68400,68400,0
|
|
20231227,152300,1369861800,68400,68400,68400,68400,0
|
|
20231227,152200,1369861800,68400,68400,68400,68400,0
|
|
20231227,152100,1369861800,68400,68400,68400,68400,0
|
|
20231227,152000,1369861800,68400,68400,68400,68400,0
|
|
20231227,151900,1369861800,68400,68400,68400,68300,6
|
|
20231227,151800,1369451700,68400,68400,68400,68300,84
|
|
20231227,151700,1363711000,68400,68400,68400,68400,0
|
|
20231227,151600,1363711000,68400,68400,68400,68400,71
|
|
20231227,151500,1358854600,68400,68500,68500,68400,34
|
|
20231227,151400,1356526900,68500,68500,68500,68500,0
|
|
20231227,151300,1356526900,68500,68500,68500,68500,40
|
|
20231227,151200,1353786900,68400,68500,68500,68400,36
|
|
20231227,151100,1351321400,68400,68400,68400,68400,26
|
|
20231227,151000,1349543000,68400,68400,68400,68400,5
|
|
20231227,150900,1349201000,68500,68500,68500,68500,2
|
|
20231227,150800,1349064000,68500,68400,68500,68300,515
|
|
20231227,150700,1313839700,68400,68400,68400,68400,4
|
|
20231227,150600,1313566100,68400,68400,68400,68400,14
|
|
20231227,150500,1312608500,68400,68200,68400,68200,201
|
|
20231227,150400,1298900100,68200,68200,68200,68200,0
|
|
20231227,150300,1298900100,68200,68300,68300,68200,215
|
|
20231227,150200,1284226300,68500,68500,68500,68500,3
|
|
20231227,150100,1284020800,68500,68500,68500,68500,11
|
|
20231227,150000,1283267300,68500,68300,68500,68300,8
|
|
20231227,145900,1282720000,68300,68200,68300,68200,281
|
|
20231227,145800,1263555600,68200,68200,68200,68200,125
|
|
20231227,145700,1255030600,68200,68200,68200,68200,5
|
|
20231227,145600,1254689600,68200,68200,68300,68200,4
|
|
20231227,145500,1254416700,68200,68200,68200,68200,441
|
|
20231227,145400,1224340500,68200,68300,68300,68200,351
|
|
20231227,145300,1200402200,68300,68300,68300,68300,4
|
|
20231227,145200,1200129000,68300,68300,68300,68300,43
|
|
20231227,145100,1197192100,68300,68300,68300,68200,450
|
|
20231227,145000,1166497900,68300,68300,68300,68300,71
|
|
20231227,144900,1161648600,68300,68400,68400,68300,589
|
|
20231227,144800,1121396300,68400,68500,68500,68400,3
|
|
20231227,144700,1121191000,68400,68400,68400,68400,0
|
|
20231227,144600,1121191000,68400,68400,68400,68400,20
|
|
20231227,144500,1119823000,68400,68400,68400,68300,198
|
|
20231227,144400,1106294300,68500,68400,68500,68400,7
|
|
20231227,144300,1105815400,68500,68500,68500,68500,67
|
|
20231227,144200,1101225900,68500,68500,68500,68500,20
|
|
20231227,144100,1099855900,68500,68500,68500,68500,34
|
|
20231227,144000,1097526900,68500,68500,68500,68500,56
|
|
20231227,143900,1093690900,68500,68500,68500,68500,2
|
|
20231227,143800,1093553900,68500,68500,68500,68500,1
|
|
20231227,143700,1093485400,68500,68500,68600,68500,23
|
|
20231227,143600,1091909800,68600,68600,68600,68600,1
|
|
20231227,143500,1091841200,68300,68500,68500,68300,151
|
|
20231227,143400,1081506200,68500,68500,68500,68500,0
|
|
20231227,143300,1081506200,68500,68500,68500,68500,4
|
|
20231227,143200,1081232200,68500,68500,68500,68500,8
|
|
20231227,143100,1080684200,68500,68500,68500,68500,35
|
|
20231227,143000,1078286700,68400,68400,68400,68400,0
|
|
20231227,142900,1078286700,68400,68500,68500,68400,16
|
|
20231227,142800,1077192000,68500,68500,68500,68500,1
|
|
20231227,142700,1077123500,68500,68500,68500,68500,6
|
|
20231227,142600,1076712500,68500,68500,68500,68500,0
|
|
20231227,142500,1076712500,68500,68500,68500,68500,1
|
|
20231227,142400,1076644000,68700,68700,68700,68700,0
|
|
20231227,142300,1076644000,68700,68400,68700,68300,20
|
|
20231227,142200,1075276500,68300,68600,68600,68300,567
|
|
20231227,142100,1036455600,68600,68600,68600,68600,3
|
|
20231227,142000,1036249800,68600,68600,68600,68600,0
|
|
20231227,141900,1036249800,68600,68700,68700,68600,33
|
|
20231227,141800,1033983700,68700,68700,68700,68700,13
|
|
20231227,141700,1033090600,68700,68700,68700,68700,2
|
|
20231227,141600,1032953200,68700,68700,68700,68700,2
|
|
20231227,141500,1032815800,68700,68700,68700,68700,2
|
|
20231227,141400,1032678400,68700,68700,68700,68700,1
|
|
20231227,141300,1032609700,68700,68700,68700,68700,21
|
|
20231227,141200,1031167000,68700,68700,68700,68700,0
|
|
20231227,141100,1031167000,68700,68700,68700,68700,10
|
|
20231227,141000,1030480000,68700,68700,68700,68700,0
|
|
20231227,140900,1030480000,68700,68700,68700,68700,20
|
|
20231227,140800,1029106000,68700,68700,68700,68700,56
|
|
20231227,140700,1025258800,68800,68800,68800,68800,1
|
|
20231227,140600,1025190000,68700,68700,68700,68700,0
|
|
20231227,140500,1025190000,68700,68700,68700,68700,0
|
|
20231227,140400,1025190000,68700,68700,68700,68700,3
|
|
20231227,140300,1024983900,68800,68800,68800,68800,0
|
|
20231227,140200,1024983900,68800,68800,68800,68800,8
|
|
20231227,140100,1024433500,68500,68600,68600,68500,5
|
|
20231227,140000,1024090900,68500,68500,68500,68500,0
|
|
20231227,135900,1024090900,68500,68500,68500,68500,0
|
|
20231227,135800,1024090900,68500,68600,68600,68500,105
|
|
20231227,135700,1016897400,68600,68600,68600,68600,0
|
|
20231227,135600,1016897400,68600,68600,68600,68600,0
|
|
20231227,135500,1016897400,68600,68600,68600,68600,11
|
|
20231227,135400,1016142800,68600,68600,68600,68600,8
|
|
20231227,135300,1015594000,68700,68700,68700,68700,13
|
|
20231227,135200,1014700900,68600,68600,68600,68600,5
|
|
20231227,135100,1014357900,68600,68600,68600,68600,0
|
|
20231227,135000,1014357900,68600,68600,68600,68600,0
|
|
20231227,134900,1014357900,68600,68600,68600,68600,6
|
|
20231227,134800,1013946300,68500,68500,68500,68500,0
|
|
20231227,134700,1013946300,68500,68500,68500,68500,7
|
|
20231227,134600,1013466800,68600,68600,68600,68600,9
|
|
20231227,134500,1012849400,68600,68600,68600,68600,0
|
|
20231227,134400,1012849400,68600,68600,68600,68600,0
|
|
20231227,134300,1012849400,68600,68600,68600,68600,0
|
|
20231227,134200,1012849400,68600,68600,68600,68600,0
|
|
20231227,134100,1012849400,68600,68600,68600,68600,7
|
|
20231227,134000,1012369200,68600,68600,68600,68600,10
|
|
20231227,133900,1011683200,68500,68500,68500,68500,0
|
|
20231227,133800,1011683200,68500,68500,68500,68500,0
|
|
20231227,133700,1011683200,68500,68500,68500,68500,17
|
|
20231227,133600,1010518700,68600,68600,68600,68600,1
|
|
20231227,133500,1010450100,68500,68500,68500,68500,0
|
|
20231227,133400,1010450100,68500,68500,68500,68500,1
|
|
20231227,133300,1010381600,68400,68400,68400,68400,0
|
|
20231227,133200,1010381600,68400,68400,68400,68400,0
|
|
20231227,133100,1010381600,68400,68400,68400,68400,0
|
|
20231227,133000,1010381600,68400,68400,68400,68400,7
|
|
20231227,132900,1009902800,68400,68400,68400,68400,170
|
|
20231227,132800,998274800,68400,68400,68500,68400,227
|
|
20231227,132700,982733000,68400,68400,68400,68400,4
|
|
20231227,132600,982459400,68400,68400,68400,68400,0
|
|
20231227,132500,982459400,68400,68400,68400,68400,5
|
|
20231227,132400,982117400,68500,68500,68500,68500,2
|
|
20231227,132300,981980400,68400,68500,68500,68400,49
|
|
20231227,132200,978627900,68400,68400,68400,68400,0
|
|
20231227,132100,978627900,68400,68400,68400,68400,0
|
|
20231227,132000,978627900,68400,68400,68400,68400,30
|
|
20231227,131900,976575900,68500,68400,68500,68400,7
|
|
20231227,131800,976096900,68500,68500,68500,68500,1
|
|
20231227,131700,976028400,68500,68500,68500,68500,0
|
|
20231227,131600,976028400,68500,68500,68500,68500,23
|
|
20231227,131500,974452900,68600,68500,68600,68500,37
|
|
20231227,131400,971916200,68600,68600,68600,68600,1
|
|
20231227,131300,971847600,68400,68400,68400,68400,50
|
|
20231227,131200,968427600,68400,68400,68400,68400,81
|
|
20231227,131100,962887200,68500,68500,68500,68500,0
|
|
20231227,131000,962887200,68500,68500,68500,68500,0
|
|
20231227,130900,962887200,68500,68500,68500,68500,33
|
|
20231227,130800,960626700,68500,68500,68500,68500,1
|
|
20231227,130700,960558200,68400,68400,68400,68400,20
|
|
20231227,130600,959190200,68400,68400,68400,68400,35
|
|
20231227,130500,956796200,68500,68500,68500,68500,10
|
|
20231227,130400,956111200,68500,68500,68500,68500,8
|
|
20231227,130300,955563200,68500,68500,68500,68500,0
|
|
20231227,130200,955563200,68500,68500,68500,68500,2
|
|
20231227,130100,955426200,68400,68400,68400,68400,38
|
|
20231227,130000,952827000,68500,68500,68500,68500,22
|
|
20231227,125900,951320000,68500,68500,68500,68500,7
|
|
20231227,125800,950840500,68400,68400,68400,68400,2
|
|
20231227,125700,950703700,68400,68400,68400,68400,0
|
|
20231227,125600,950703700,68400,68400,68400,68400,117
|
|
20231227,125500,942700900,68400,68400,68400,68400,5
|
|
20231227,125400,942358900,68500,68500,68500,68500,32
|
|
20231227,125300,940166900,68500,68500,68500,68500,108
|
|
20231227,125200,932768900,68600,68600,68600,68600,0
|
|
20231227,125100,932768900,68600,68600,68600,68600,0
|
|
20231227,125000,932768900,68600,68600,68600,68600,0
|
|
20231227,124900,932768900,68600,68600,68600,68600,4
|
|
20231227,124800,932494500,68700,68700,68700,68700,0
|
|
20231227,124700,932494500,68700,68700,68700,68700,2
|
|
20231227,124600,932357100,68500,68500,68500,68500,15
|
|
20231227,124500,931329600,68500,68500,68500,68500,0
|
|
20231227,124400,931329600,68500,68500,68500,68500,0
|
|
20231227,124300,931329600,68500,68500,68500,68500,81
|
|
20231227,124200,925781100,68500,68500,68500,68500,5
|
|
20231227,124100,925438600,68500,68500,68500,68500,30
|
|
20231227,124000,923383600,68500,68400,68500,68400,15
|
|
20231227,123900,922356600,68500,68500,68500,68500,6
|
|
20231227,123800,921945600,68500,68500,68500,68500,27
|
|
20231227,123700,920096100,68500,68500,68500,68500,41
|
|
20231227,123600,917287600,68500,68500,68500,68500,0
|
|
20231227,123500,917287600,68500,68500,68500,68500,71
|
|
20231227,123400,912424100,68500,68500,68500,68500,0
|
|
20231227,123300,912424100,68500,68500,68500,68500,3
|
|
20231227,123200,912218600,68500,68500,68500,68500,15
|
|
20231227,123100,911191100,68500,68500,68500,68500,1
|
|
20231227,123000,911122600,68600,68600,68600,68600,2
|
|
20231227,122900,910985400,68600,68600,68600,68600,1
|
|
20231227,122800,910916800,68600,68600,68600,68600,0
|
|
20231227,122700,910916800,68600,68600,68600,68600,0
|
|
20231227,122600,910916800,68600,68700,68700,68600,2
|
|
20231227,122500,910779500,68800,68800,68800,68800,0
|
|
20231227,122400,910779500,68800,68800,68800,68800,2
|
|
20231227,122300,910641900,68800,68800,68800,68800,0
|
|
20231227,122200,910641900,68800,68800,68800,68800,0
|
|
20231227,122100,910641900,68800,68800,68800,68800,0
|
|
20231227,122000,910641900,68800,68800,68800,68800,0
|
|
20231227,121900,910641900,68800,68800,68800,68800,0
|
|
20231227,121800,910641900,68800,68800,68800,68800,0
|
|
20231227,121700,910641900,68800,68800,68800,68800,0
|
|
20231227,121600,910641900,68800,68800,68800,68800,0
|
|
20231227,121500,910641900,68800,68800,68800,68800,5
|
|
20231227,121400,910297900,68800,68800,68800,68800,1
|
|
20231227,121300,910229100,68500,68500,68500,68500,107
|
|
20231227,121200,902899600,68500,68500,68500,68500,24
|
|
20231227,121100,901255600,68500,68500,68500,68500,21
|
|
20231227,121000,899817100,68500,68500,68500,68500,0
|
|
20231227,120900,899817100,68500,68500,68500,68500,0
|
|
20231227,120800,899817100,68500,68500,68500,68500,44
|
|
20231227,120700,896803100,69000,68700,69000,68700,101
|
|
20231227,120600,889839000,68700,68700,68700,68700,28
|
|
20231227,120500,887915400,68700,68700,68700,68700,150
|
|
20231227,120400,877610400,68600,68600,68600,68600,0
|
|
20231227,120300,877610400,68600,68600,68600,68600,6
|
|
20231227,120200,877198800,68600,68600,68600,68600,0
|
|
20231227,120100,877198800,68600,68600,68600,68600,3
|
|
20231227,120000,876993000,68600,68600,68600,68600,0
|
|
20231227,115900,876993000,68600,68600,68600,68600,2
|
|
20231227,115800,876855800,68600,68600,68600,68600,0
|
|
20231227,115700,876855800,68600,68600,68600,68600,30
|
|
20231227,115600,874797800,68500,68500,68500,68500,63
|
|
20231227,115500,870482300,68500,68500,68500,68500,0
|
|
20231227,115400,870482300,68500,68500,68500,68500,0
|
|
20231227,115300,870482300,68500,68500,68500,68500,211
|
|
20231227,115200,856028800,68500,68500,68500,68500,229
|
|
20231227,115100,840342300,68600,68600,68600,68600,0
|
|
20231227,115000,840342300,68600,68600,68600,68600,0
|
|
20231227,114900,840342300,68600,68600,68600,68600,0
|
|
20231227,114800,840342300,68600,68600,68600,68600,0
|
|
20231227,114700,840342300,68600,68600,68600,68600,60
|
|
20231227,114600,836226300,68600,68600,68600,68600,20
|
|
20231227,114500,834854300,68600,68600,68600,68600,0
|
|
20231227,114400,834854300,68600,68600,68600,68600,16
|
|
20231227,114300,833756700,68600,68600,68600,68600,5
|
|
20231227,114200,833413700,68600,68600,68600,68600,0
|
|
20231227,114100,833413700,68600,68600,68600,68600,6
|
|
20231227,114000,833002100,68600,68600,68600,68600,0
|
|
20231227,113900,833002100,68600,68600,68600,68600,0
|
|
20231227,113800,833002100,68600,68600,68600,68600,5
|
|
20231227,113700,832659100,68600,68600,68600,68600,11
|
|
20231227,113600,831904500,68600,68600,68600,68600,0
|
|
20231227,113500,831904500,68600,68600,68600,68600,0
|
|
20231227,113400,831904500,68600,68600,68600,68600,50
|
|
20231227,113300,828474500,68600,68600,68600,68600,43
|
|
20231227,113200,825524700,68700,68600,68700,68600,12
|
|
20231227,113100,824701400,68700,68700,68700,68700,2
|
|
20231227,113000,824564000,68700,68700,68700,68700,21
|
|
20231227,112900,823121300,68600,68600,68600,68600,21
|
|
20231227,112800,821680700,68700,68700,68700,68700,14
|
|
20231227,112700,820718900,68700,68800,68800,68700,836
|
|
20231227,112600,763203500,68800,68800,68800,68800,0
|
|
20231227,112500,763203500,68800,68800,68800,68800,4
|
|
20231227,112400,762928300,68800,68800,68800,68800,5
|
|
20231227,112300,762584300,68900,68900,68900,68900,0
|
|
20231227,112200,762584300,68900,68900,68900,68900,0
|
|
20231227,112100,762584300,68900,68900,68900,68900,0
|
|
20231227,112000,762584300,68900,68900,68900,68900,3
|
|
20231227,111900,762377600,68900,68900,68900,68900,4
|
|
20231227,111800,762102000,68800,68800,68800,68800,0
|
|
20231227,111700,762102000,68800,68800,68800,68800,0
|
|
20231227,111600,762102000,68800,68800,68800,68800,0
|
|
20231227,111500,762102000,68800,68800,68800,68800,19
|
|
20231227,111400,760794800,68900,69000,69000,68900,53
|
|
20231227,111300,757141100,68900,68900,68900,68900,0
|
|
20231227,111200,757141100,68900,68900,68900,68900,0
|
|
20231227,111100,757141100,68900,68900,68900,68900,10
|
|
20231227,111000,756452100,68900,68900,68900,68900,5
|
|
20231227,110900,756107600,69000,69000,69000,69000,0
|
|
20231227,110800,756107600,69000,69000,69000,69000,68
|
|
20231227,110700,751415600,69000,69000,69000,69000,105
|
|
20231227,110600,744170600,69100,69000,69100,69000,125
|
|
20231227,110500,735533600,69000,69000,69000,69000,77
|
|
20231227,110400,730220600,69000,69100,69100,69000,17
|
|
20231227,110300,729047400,69100,69100,69100,69100,85
|
|
20231227,110200,723173900,69000,69000,69000,69000,55
|
|
20231227,110100,719378900,69000,69000,69000,69000,36
|
|
20231227,110000,716894900,69000,69000,69000,69000,36
|
|
20231227,105900,714410900,68900,68900,68900,68900,7
|
|
20231227,105800,713928600,68900,68900,68900,68900,63
|
|
20231227,105700,709587900,69000,69000,69000,69000,208
|
|
20231227,105600,695235900,69000,69000,69000,69000,4
|
|
20231227,105500,694959900,69000,69000,69000,69000,29
|
|
20231227,105400,692958900,69000,68900,69000,68900,57
|
|
20231227,105300,689029500,68900,69000,69000,68900,26
|
|
20231227,105200,687235600,68900,68900,68900,68900,0
|
|
20231227,105100,687235600,68900,68900,68900,68900,0
|
|
20231227,105000,687235600,68900,68900,68900,68900,30
|
|
20231227,104900,685168600,68900,68900,68900,68900,162
|
|
20231227,104800,674006800,68900,68900,68900,68900,2
|
|
20231227,104700,673869000,68600,68600,68600,68600,0
|
|
20231227,104600,673869000,68600,68600,68600,68600,52
|
|
20231227,104500,670301800,68700,68800,68800,68700,31
|
|
20231227,104400,668170900,68700,68700,68700,68700,73
|
|
20231227,104300,663155800,68700,68700,68700,68700,2
|
|
20231227,104200,663018400,68700,68700,68700,68700,17
|
|
20231227,104100,661850500,68700,68800,68800,68700,3
|
|
20231227,104000,661644200,68900,68900,68900,68900,0
|
|
20231227,103900,661644200,68900,69000,69000,68900,101
|
|
20231227,103800,654685200,68900,69000,69000,68900,6
|
|
20231227,103700,654271700,68500,68800,68800,68500,199
|
|
20231227,103600,640605200,68800,68800,68800,68800,78
|
|
20231227,103500,635238800,68800,68800,68800,68800,1
|
|
20231227,103400,635170000,69000,69000,69000,69000,11
|
|
20231227,103300,634411000,69000,69000,69000,69000,8
|
|
20231227,103200,633859000,69000,69000,69000,69000,13
|
|
20231227,103100,632962000,69000,69000,69000,69000,6
|
|
20231227,103000,632548000,68900,68900,68900,68900,11
|
|
20231227,102900,631790100,68800,68800,68800,68800,5
|
|
20231227,102800,631446100,68700,68700,68700,68700,1
|
|
20231227,102700,631377400,68700,68700,68700,68700,10
|
|
20231227,102600,630690400,68700,68700,68700,68700,20
|
|
20231227,102500,629316400,68700,68700,68700,68700,1
|
|
20231227,102400,629247700,68700,68700,68700,68700,21
|
|
20231227,102300,627805000,68700,68800,68800,68700,36
|
|
20231227,102200,625330500,68800,68800,68800,68800,0
|
|
20231227,102100,625330500,68800,68800,68800,68800,0
|
|
20231227,102000,625330500,68800,68800,68800,68800,6
|
|
20231227,101900,624917700,68800,68800,68800,68800,0
|
|
20231227,101800,624917700,68800,68800,68800,68800,6
|
|
20231227,101700,624504900,68800,68800,68800,68800,5
|
|
20231227,101600,624160900,68600,68600,68600,68600,1
|
|
20231227,101500,624092300,68600,68600,68600,68600,19
|
|
20231227,101400,622788900,68600,68700,68700,68600,29
|
|
20231227,101300,620799400,68800,69000,69000,68800,160
|
|
20231227,101200,609765000,69100,69100,69100,69100,52
|
|
20231227,101100,606171800,69100,69000,69100,69000,60
|
|
20231227,101000,602030800,69000,69000,69000,69000,95
|
|
20231227,100900,595475800,69100,69100,69100,69000,158
|
|
20231227,100800,584566300,69100,69100,69100,69100,0
|
|
20231227,100700,584566300,69100,69100,69100,69100,51
|
|
20231227,100600,581042200,69200,69100,69200,69100,24
|
|
20231227,100500,579381500,69200,69000,69200,69000,77
|
|
20231227,100400,574062700,69000,68900,69000,68900,472
|
|
20231227,100300,541507200,68900,68900,68900,68900,0
|
|
20231227,100200,541507200,68900,68900,68900,68900,54
|
|
20231227,100100,537786600,68900,69000,69000,68900,25
|
|
20231227,100000,536061800,69000,69000,69000,69000,2
|
|
20231227,095900,535923800,69000,69100,69100,69000,39
|
|
20231227,095800,533230700,69000,69000,69000,69000,2
|
|
20231227,095700,533092700,69000,68400,69000,68400,404
|
|
20231227,095600,505279000,68900,68400,68900,68400,305
|
|
20231227,095500,484366000,68300,68400,68600,68300,1075
|
|
20231227,095400,410660200,68300,68300,68300,68300,115
|
|
20231227,095300,402805700,68300,68400,68400,68300,426
|
|
20231227,095200,373678500,68400,68600,68600,68400,383
|
|
20231227,095100,347444700,68600,68600,68600,68600,15
|
|
20231227,095000,346415700,68600,68500,68600,68500,211
|
|
20231227,094900,331948200,68600,68700,68700,68500,34
|
|
20231227,094800,329617300,68500,68500,68500,68500,100
|
|
20231227,094700,322767300,68800,68700,68800,68700,137
|
|
20231227,094600,313341900,68800,68800,68800,68800,0
|
|
20231227,094500,313341900,68800,68800,68800,68800,1
|
|
20231227,094400,313273100,68500,68500,68500,68500,83
|
|
20231227,094300,307587600,68500,68700,68700,68500,103
|
|
20231227,094200,300524300,68800,68800,68800,68800,7
|
|
20231227,094100,300042700,68500,68800,68800,68500,103
|
|
20231227,094000,292985600,68800,68800,68800,68800,70
|
|
20231227,093900,288169600,68500,68700,68800,68500,157
|
|
20231227,093800,277413900,68700,68600,68700,68600,64
|
|
20231227,093700,273018500,68700,68600,68700,68600,88
|
|
20231227,093600,266981500,68500,68500,68600,68500,208
|
|
20231227,093500,252733400,68500,68500,68500,68500,11
|
|
20231227,093400,251979900,68700,68600,68700,68500,13
|
|
20231227,093300,251088000,68700,68700,68700,68700,0
|
|
20231227,093200,251088000,68700,68600,68700,68600,11
|
|
20231227,093100,250333300,68600,68700,68700,68600,76
|
|
20231227,093000,245119600,68600,68700,68700,68600,89
|
|
20231227,092900,239012600,68700,68700,68700,68700,0
|
|
20231227,092800,239012600,68700,68700,68700,68700,16
|
|
20231227,092700,237913400,68700,68600,68700,68600,138
|
|
20231227,092600,228436600,68700,68700,68700,68700,30
|
|
20231227,092500,226375600,68800,68800,68800,68800,34
|
|
20231227,092400,224036400,68800,69000,69000,68800,318
|
|
20231227,092300,202154000,69100,69200,69200,69100,172
|
|
20231227,092200,190257100,69200,69100,69200,69100,158
|
|
20231227,092100,179339100,69000,68800,69100,68800,166
|
|
20231227,092000,167884700,68800,68800,68800,68800,1
|
|
20231227,091900,167815900,68700,68700,68700,68700,271
|
|
20231227,091800,149198200,68700,68800,68800,68700,111
|
|
20231227,091700,141569700,68900,68800,68900,68800,2
|
|
20231227,091600,141432000,69000,68900,69000,68900,103
|
|
20231227,091500,134335000,68900,69000,69000,68900,2
|
|
20231227,091400,134197100,69000,69100,69200,69000,68
|
|
20231227,091300,129503600,69100,69000,69100,69000,34
|
|
20231227,091200,127155600,69000,68600,69000,68600,26
|
|
20231227,091100,125364400,68600,68700,68700,68600,213
|
|
20231227,091000,110740600,68600,68800,69100,68600,549
|
|
20231227,090900,72913100,68900,68900,68900,68800,35
|
|
20231227,090800,70502300,68900,68500,68900,68500,90
|
|
20231227,090700,64305700,68400,68400,68600,68300,205
|
|
20231227,090600,50278300,68400,68500,68500,68400,21
|
|
20231227,090500,48841800,68400,68400,68400,68300,25
|
|
20231227,090400,47132600,68300,68300,68300,68300,111
|
|
20231227,090300,39551300,68300,68600,68600,68300,127
|
|
20231227,090200,30860300,68600,68600,68600,68600,9
|
|
20231227,090100,30242900,68200,68500,68500,68200,140
|
|
20231227,090000,20678200,68300,68500,68500,68300,302
|