670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,200700,1336810740,8870,8870,8870,8870,3885
|
|
20231201,200600,1336810740,8870,8870,8870,8870,0
|
|
20231201,200500,1336810740,8870,8870,8870,8870,0
|
|
20231201,200400,1336810740,8870,8870,8870,8870,0
|
|
20231201,200300,1336810740,8870,8870,8870,8870,0
|
|
20231201,200200,1336810740,8870,8870,8870,8870,0
|
|
20231201,200100,1336810740,8870,8870,8870,8870,0
|
|
20231201,200000,1336810740,8870,8870,8870,8870,0
|
|
20231201,195900,1336810740,8870,8870,8870,8870,0
|
|
20231201,195800,1336810740,8870,8870,8870,8870,0
|
|
20231201,195700,1336810740,8870,8870,8870,8870,0
|
|
20231201,195600,1336810740,8870,8870,8870,8870,0
|
|
20231201,195500,1336810740,8870,8870,8870,8870,0
|
|
20231201,195400,1336810740,8870,8870,8870,8870,0
|
|
20231201,195300,1336810740,8870,8870,8870,8870,0
|
|
20231201,195200,1336810740,8870,8870,8870,8870,0
|
|
20231201,195100,1336810740,8870,8870,8870,8870,0
|
|
20231201,195000,1336810740,8870,8870,8870,8870,0
|
|
20231201,194900,1336810740,8870,8870,8870,8870,0
|
|
20231201,194800,1336810740,8870,8870,8870,8870,0
|
|
20231201,194700,1336810740,8870,8870,8870,8870,0
|
|
20231201,194600,1336810740,8870,8870,8870,8870,0
|
|
20231201,194500,1336810740,8870,8870,8870,8870,0
|
|
20231201,194400,1336810740,8870,8870,8870,8870,0
|
|
20231201,194300,1336810740,8870,8870,8870,8870,0
|
|
20231201,194200,1336810740,8870,8870,8870,8870,0
|
|
20231201,194100,1336810740,8870,8870,8870,8870,0
|
|
20231201,194000,1336810740,8870,8870,8870,8870,0
|
|
20231201,193900,1336810740,8870,8870,8870,8870,0
|
|
20231201,193800,1336810740,8870,8870,8870,8870,0
|
|
20231201,193700,1336810740,8870,8870,8870,8870,3885
|
|
20231201,193600,1336810740,8870,8870,8870,8870,0
|
|
20231201,193500,1336810740,8870,8870,8870,8870,0
|
|
20231201,193400,1336810740,8870,8870,8870,8870,0
|
|
20231201,193300,1336810740,8870,8870,8870,8870,0
|
|
20231201,193200,1336810740,8870,8870,8870,8870,0
|
|
20231201,193100,1336810740,8870,8870,8870,8870,0
|
|
20231201,193000,1336810740,8870,8870,8870,8870,0
|
|
20231201,192900,1336810740,8870,8870,8870,8870,0
|
|
20231201,192800,1336810740,8870,8870,8870,8870,0
|
|
20231201,192700,1336810740,8870,8870,8870,8870,0
|
|
20231201,192600,1336810740,8870,8870,8870,8870,0
|
|
20231201,192500,1336810740,8870,8870,8870,8870,0
|
|
20231201,192400,1336810740,8870,8870,8870,8870,0
|
|
20231201,192300,1336810740,8870,8870,8870,8870,0
|
|
20231201,192200,1336810740,8870,8870,8870,8870,0
|
|
20231201,192100,1336810740,8870,8870,8870,8870,0
|
|
20231201,192000,1336810740,8870,8870,8870,8870,0
|
|
20231201,191900,1336810740,8870,8870,8870,8870,0
|
|
20231201,191800,1336810740,8870,8870,8870,8870,0
|
|
20231201,191700,1336810740,8870,8870,8870,8870,0
|
|
20231201,191600,1336810740,8870,8870,8870,8870,0
|
|
20231201,191500,1336810740,8870,8870,8870,8870,0
|
|
20231201,191400,1336810740,8870,8870,8870,8870,0
|
|
20231201,191300,1336810740,8870,8870,8870,8870,0
|
|
20231201,191200,1336810740,8870,8870,8870,8870,0
|
|
20231201,191100,1336810740,8870,8870,8870,8870,0
|
|
20231201,191000,1336810740,8870,8870,8870,8870,0
|
|
20231201,190900,1336810740,8870,8870,8870,8870,0
|
|
20231201,190800,1336810740,8870,8870,8870,8870,0
|
|
20231201,190700,1336810740,8870,8870,8870,8870,3885
|
|
20231201,190600,1336810740,8870,8870,8870,8870,0
|
|
20231201,190500,1336810740,8870,8870,8870,8870,0
|
|
20231201,190400,1336810740,8870,8870,8870,8870,0
|
|
20231201,190300,1336810740,8870,8870,8870,8870,0
|
|
20231201,190200,1336810740,8870,8870,8870,8870,0
|
|
20231201,190100,1336810740,8870,8870,8870,8870,0
|
|
20231201,190000,1336810740,8870,8870,8870,8870,0
|
|
20231201,185900,1336810740,8870,8870,8870,8870,0
|
|
20231201,185800,1336810740,8870,8870,8870,8870,0
|
|
20231201,185700,1336810740,8870,8870,8870,8870,0
|
|
20231201,185600,1336810740,8870,8870,8870,8870,0
|
|
20231201,185500,1336810740,8870,8870,8870,8870,0
|
|
20231201,185400,1336810740,8870,8870,8870,8870,0
|
|
20231201,185300,1336810740,8870,8870,8870,8870,0
|
|
20231201,185200,1336810740,8870,8870,8870,8870,0
|
|
20231201,185100,1336810740,8870,8870,8870,8870,0
|
|
20231201,185000,1336810740,8870,8870,8870,8870,0
|
|
20231201,184900,1336810740,8870,8870,8870,8870,0
|
|
20231201,184800,1336810740,8870,8870,8870,8870,0
|
|
20231201,184700,1336810740,8870,8870,8870,8870,0
|
|
20231201,184600,1336810740,8870,8870,8870,8870,0
|
|
20231201,184500,1336810740,8870,8870,8870,8870,0
|
|
20231201,184400,1336810740,8870,8870,8870,8870,0
|
|
20231201,184300,1336810740,8870,8870,8870,8870,0
|
|
20231201,184200,1336810740,8870,8870,8870,8870,0
|
|
20231201,184100,1336810740,8870,8870,8870,8870,0
|
|
20231201,184000,1336810740,8870,8870,8870,8870,0
|
|
20231201,183900,1336810740,8870,8870,8870,8870,0
|
|
20231201,183800,1336810740,8870,8870,8870,8870,0
|
|
20231201,183700,1336810740,8870,8870,8870,8870,3885
|
|
20231201,183600,1336810740,8870,8870,8870,8870,0
|
|
20231201,183500,1336810740,8870,8870,8870,8870,0
|
|
20231201,183400,1336810740,8870,8870,8870,8870,0
|
|
20231201,183300,1336810740,8870,8870,8870,8870,0
|
|
20231201,183200,1336810740,8870,8870,8870,8870,0
|
|
20231201,183100,1336810740,8870,8870,8870,8870,0
|
|
20231201,183000,1336810740,8870,8870,8870,8870,0
|
|
20231201,182900,1336810740,8870,8870,8870,8870,0
|
|
20231201,182800,1336810740,8870,8870,8870,8870,0
|
|
20231201,182700,1336810740,8870,8870,8870,8870,0
|
|
20231201,182600,1336810740,8870,8870,8870,8870,0
|
|
20231201,182500,1336810740,8870,8870,8870,8870,0
|
|
20231201,182400,1336810740,8870,8870,8870,8870,0
|
|
20231201,182300,1336810740,8870,8870,8870,8870,0
|
|
20231201,182200,1336810740,8870,8870,8870,8870,0
|
|
20231201,182100,1336810740,8870,8870,8870,8870,0
|
|
20231201,182000,1336810740,8870,8870,8870,8870,0
|
|
20231201,181900,1336810740,8870,8870,8870,8870,0
|
|
20231201,181800,1336810740,8870,8870,8870,8870,0
|
|
20231201,181700,1336810740,8870,8870,8870,8870,0
|
|
20231201,181600,1336810740,8870,8870,8870,8870,0
|
|
20231201,181500,1336810740,8870,8870,8870,8870,0
|
|
20231201,181400,1336810740,8870,8870,8870,8870,0
|
|
20231201,181300,1336810740,8870,8870,8870,8870,0
|
|
20231201,181200,1336810740,8870,8870,8870,8870,0
|
|
20231201,181100,1336810740,8870,8870,8870,8870,0
|
|
20231201,181000,1336810740,8870,8870,8870,8870,0
|
|
20231201,180900,1336810740,8870,8870,8870,8870,0
|
|
20231201,180800,1336810740,8870,8870,8870,8870,0
|
|
20231201,180700,1336810740,8870,8870,8870,8870,3885
|
|
20231201,180600,1336810740,8870,8870,8870,8870,0
|
|
20231201,180500,1336810740,8870,8870,8870,8870,0
|
|
20231201,180400,1336810740,8870,8870,8870,8870,0
|
|
20231201,180300,1336810740,8870,8870,8870,8870,0
|
|
20231201,180200,1336810740,8870,8870,8870,8870,0
|
|
20231201,180100,1336810740,8870,8870,8870,8870,0
|
|
20231201,180000,1336810740,8870,8870,8870,8870,0
|
|
20231201,175900,1336810740,8870,8870,8870,8870,0
|
|
20231201,175800,1336810740,8870,8870,8870,8870,0
|
|
20231201,175700,1336810740,8870,8870,8870,8870,0
|
|
20231201,175600,1336810740,8870,8870,8870,8870,0
|
|
20231201,175500,1336810740,8870,8870,8870,8870,0
|
|
20231201,175400,1336810740,8870,8870,8870,8870,0
|
|
20231201,175300,1336810740,8870,8870,8870,8870,0
|
|
20231201,175200,1336810740,8870,8870,8870,8870,0
|
|
20231201,175100,1336810740,8870,8870,8870,8870,0
|
|
20231201,175000,1336810740,8870,8870,8870,8870,0
|
|
20231201,174900,1336810740,8870,8870,8870,8870,0
|
|
20231201,174800,1336810740,8870,8870,8870,8870,0
|
|
20231201,174700,1336810740,8870,8870,8870,8870,0
|
|
20231201,174600,1336810740,8870,8870,8870,8870,0
|
|
20231201,174500,1336810740,8870,8870,8870,8870,0
|
|
20231201,174400,1336810740,8870,8870,8870,8870,0
|
|
20231201,174300,1336810740,8870,8870,8870,8870,0
|
|
20231201,174200,1336810740,8870,8870,8870,8870,0
|
|
20231201,174100,1336810740,8870,8870,8870,8870,0
|
|
20231201,174000,1336810740,8870,8870,8870,8870,0
|
|
20231201,173900,1336810740,8870,8870,8870,8870,0
|
|
20231201,173800,1336810740,8870,8870,8870,8870,0
|
|
20231201,173700,1336810740,8870,8870,8870,8870,3885
|
|
20231201,173600,1336810740,8870,8870,8870,8870,0
|
|
20231201,173500,1336810740,8870,8870,8870,8870,0
|
|
20231201,173400,1336810740,8870,8870,8870,8870,0
|
|
20231201,173300,1336810740,8870,8870,8870,8870,0
|
|
20231201,173200,1336810740,8870,8870,8870,8870,0
|
|
20231201,173100,1336810740,8870,8870,8870,8870,0
|
|
20231201,173000,1336810740,8870,8870,8870,8870,0
|
|
20231201,172900,1336810740,8870,8870,8870,8870,0
|
|
20231201,172800,1336810740,8870,8870,8870,8870,0
|
|
20231201,172700,1336810740,8870,8870,8870,8870,0
|
|
20231201,172600,1336810740,8870,8870,8870,8870,0
|
|
20231201,172500,1336810740,8870,8870,8870,8870,0
|
|
20231201,172400,1336810740,8870,8870,8870,8870,0
|
|
20231201,172300,1336810740,8870,8870,8870,8870,0
|
|
20231201,172200,1336810740,8870,8870,8870,8870,0
|
|
20231201,172100,1336810740,8870,8870,8870,8870,0
|
|
20231201,172000,1336810740,8870,8870,8870,8870,0
|
|
20231201,171900,1336810740,8870,8870,8870,8870,0
|
|
20231201,171800,1336810740,8870,8870,8870,8870,0
|
|
20231201,171700,1336810740,8870,8870,8870,8870,0
|
|
20231201,171600,1336810740,8870,8870,8870,8870,0
|
|
20231201,171500,1336810740,8870,8870,8870,8870,0
|
|
20231201,171400,1336810740,8870,8870,8870,8870,0
|
|
20231201,171300,1336810740,8870,8870,8870,8870,0
|
|
20231201,171200,1336810740,8870,8870,8870,8870,0
|
|
20231201,171100,1336810740,8870,8870,8870,8870,0
|
|
20231201,171000,1336810740,8870,8870,8870,8870,0
|
|
20231201,170900,1336810740,8870,8870,8870,8870,0
|
|
20231201,170800,1336810740,8870,8870,8870,8870,0
|
|
20231201,170700,1336810740,8870,8870,8870,8870,3885
|
|
20231201,170600,1336810740,8870,8870,8870,8870,0
|
|
20231201,170500,1336810740,8870,8870,8870,8870,0
|
|
20231201,170400,1336810740,8870,8870,8870,8870,0
|
|
20231201,170300,1336810740,8870,8870,8870,8870,0
|
|
20231201,170200,1336810740,8870,8870,8870,8870,0
|
|
20231201,170100,1336810740,8870,8870,8870,8870,0
|
|
20231201,170000,1336810740,8870,8870,8870,8870,0
|
|
20231201,165900,1336810740,8870,8870,8870,8870,0
|
|
20231201,165800,1336810740,8870,8870,8870,8870,0
|
|
20231201,165700,1336810740,8870,8870,8870,8870,0
|
|
20231201,165600,1336810740,8870,8870,8870,8870,0
|
|
20231201,165500,1336810740,8870,8870,8870,8870,0
|
|
20231201,165400,1336810740,8870,8870,8870,8870,0
|
|
20231201,165300,1336810740,8870,8870,8870,8870,0
|
|
20231201,165200,1336810740,8870,8870,8870,8870,0
|
|
20231201,165100,1336810740,8870,8870,8870,8870,0
|
|
20231201,165000,1336810740,8870,8870,8870,8870,0
|
|
20231201,164900,1336810740,8870,8870,8870,8870,0
|
|
20231201,164800,1336810740,8870,8870,8870,8870,0
|
|
20231201,164700,1336810740,8870,8870,8870,8870,0
|
|
20231201,164600,1336810740,8870,8870,8870,8870,0
|
|
20231201,164500,1336810740,8870,8870,8870,8870,0
|
|
20231201,164400,1336810740,8870,8870,8870,8870,0
|
|
20231201,164300,1336810740,8870,8870,8870,8870,0
|
|
20231201,164200,1336810740,8870,8870,8870,8870,0
|
|
20231201,164100,1336810740,8870,8870,8870,8870,0
|
|
20231201,164000,1336810740,8870,8870,8870,8870,0
|
|
20231201,163900,1336810740,8870,8870,8870,8870,0
|
|
20231201,163800,1336810740,8870,8870,8870,8870,0
|
|
20231201,163700,1336810740,8870,8870,8870,8870,3885
|
|
20231201,163600,1336810740,8870,8870,8870,8870,0
|
|
20231201,163500,1336810740,8870,8870,8870,8870,0
|
|
20231201,163400,1336810740,8870,8870,8870,8870,0
|
|
20231201,163300,1336810740,8870,8870,8870,8870,0
|
|
20231201,163200,1336810740,8870,8870,8870,8870,0
|
|
20231201,163100,1336810740,8870,8870,8870,8870,0
|
|
20231201,163000,1336810740,8870,8870,8870,8870,0
|
|
20231201,162900,1336810740,8870,8870,8870,8870,0
|
|
20231201,162800,1336810740,8870,8870,8870,8870,0
|
|
20231201,162700,1336810740,8870,8870,8870,8870,0
|
|
20231201,162600,1336810740,8870,8870,8870,8870,0
|
|
20231201,162500,1336810740,8870,8870,8870,8870,0
|
|
20231201,162400,1336810740,8870,8870,8870,8870,0
|
|
20231201,162300,1336810740,8870,8870,8870,8870,0
|
|
20231201,162200,1336810740,8870,8870,8870,8870,0
|
|
20231201,162100,1336810740,8870,8870,8870,8870,0
|
|
20231201,162000,1336810740,8870,8870,8870,8870,0
|
|
20231201,161900,1336810740,8870,8870,8870,8870,0
|
|
20231201,161800,1336810740,8870,8870,8870,8870,0
|
|
20231201,161700,1336810740,8870,8870,8870,8870,0
|
|
20231201,161600,1336810740,8870,8870,8870,8870,0
|
|
20231201,161500,1336810740,8870,8870,8870,8870,0
|
|
20231201,161400,1336810740,8870,8870,8870,8870,0
|
|
20231201,161300,1336810740,8870,8870,8870,8870,0
|
|
20231201,161200,1336810740,8870,8870,8870,8870,0
|
|
20231201,161100,1336810740,8870,8870,8870,8870,0
|
|
20231201,161000,1336810740,8870,8870,8870,8870,0
|
|
20231201,160900,1336810740,8870,8870,8870,8870,0
|
|
20231201,160800,1336810740,8870,8870,8870,8870,0
|
|
20231201,160700,1336810740,8870,8870,8870,8870,3885
|
|
20231201,160600,1336810740,8870,8870,8870,8870,0
|
|
20231201,160500,1336810740,8870,8870,8870,8870,0
|
|
20231201,160400,1336810740,8870,8870,8870,8870,0
|
|
20231201,160300,1336810740,8870,8870,8870,8870,0
|
|
20231201,160200,1336810740,8870,8870,8870,8870,0
|
|
20231201,160100,1336810740,8870,8870,8870,8870,0
|
|
20231201,160000,1336810740,8870,8870,8870,8870,0
|
|
20231201,155900,1336810740,8870,8870,8870,8870,0
|
|
20231201,155800,1336810740,8870,8870,8870,8870,0
|
|
20231201,155700,1336810740,8870,8870,8870,8870,0
|
|
20231201,155600,1336810740,8870,8870,8870,8870,0
|
|
20231201,155500,1336810740,8870,8870,8870,8870,0
|
|
20231201,155400,1336810740,8870,8870,8870,8870,0
|
|
20231201,155300,1336810740,8870,8870,8870,8870,0
|
|
20231201,155200,1336810740,8870,8870,8870,8870,0
|
|
20231201,155100,1336810740,8870,8870,8870,8870,0
|
|
20231201,155000,1336810740,8870,8870,8870,8870,0
|
|
20231201,154900,1336810740,8870,8870,8870,8870,0
|
|
20231201,154800,1336810740,8870,8870,8870,8870,0
|
|
20231201,154700,1336810740,8870,8870,8870,8870,0
|
|
20231201,154600,1336810740,8870,8870,8870,8870,0
|
|
20231201,154500,1336810740,8870,8870,8870,8870,0
|
|
20231201,154400,1336810740,8870,8870,8870,8870,0
|
|
20231201,154300,1336810740,8870,8870,8870,8870,0
|
|
20231201,154200,1336810740,8870,8870,8870,8870,0
|
|
20231201,154100,1336810740,8870,8870,8870,8870,0
|
|
20231201,154000,1336810740,8870,8870,8870,8870,0
|
|
20231201,153900,1336810740,8870,8870,8870,8870,0
|
|
20231201,153800,1336810740,8870,8870,8870,8870,0
|
|
20231201,153700,1336810740,8870,8870,8870,8870,3885
|
|
20231201,153600,1336810740,8870,8870,8870,8870,0
|
|
20231201,153500,1336810740,8870,8870,8870,8870,0
|
|
20231201,153400,1336810740,8870,8870,8870,8870,0
|
|
20231201,153300,1336810740,8870,8870,8870,8870,0
|
|
20231201,153200,1336810740,8870,8870,8870,8870,0
|
|
20231201,153100,1336810740,8870,8870,8870,8870,0
|
|
20231201,153000,1336810740,8870,8870,8870,8870,3885
|
|
20231201,152900,1302350790,8870,8870,8870,8870,0
|
|
20231201,152800,1302350790,8870,8870,8870,8870,0
|
|
20231201,152700,1302350790,8870,8870,8870,8870,0
|
|
20231201,152600,1302350790,8870,8870,8870,8870,0
|
|
20231201,152500,1302350790,8870,8870,8870,8870,0
|
|
20231201,152400,1302350790,8870,8870,8870,8870,0
|
|
20231201,152300,1302350790,8870,8870,8870,8870,0
|
|
20231201,152200,1302350790,8870,8870,8870,8870,0
|
|
20231201,152100,1302350790,8870,8870,8870,8870,0
|
|
20231201,152000,1302350790,8870,8870,8870,8870,0
|
|
20231201,151900,1302350790,8870,8860,8870,8850,103
|
|
20231201,151800,1301438520,8860,8870,8870,8860,576
|
|
20231201,151700,1296335050,8860,8860,8870,8860,508
|
|
20231201,151600,1291834070,8860,8860,8860,8860,437
|
|
20231201,151500,1287962250,8880,8860,8880,8860,59
|
|
20231201,151400,1287439310,8880,8860,8880,8860,391
|
|
20231201,151300,1283974950,8860,8870,8870,8860,44
|
|
20231201,151200,1283584810,8870,8870,8870,8870,336
|
|
20231201,151100,1280604490,8870,8870,8870,8870,398
|
|
20231201,151000,1277074230,8870,8880,8880,8870,166
|
|
20231201,150900,1275600330,8890,8890,8890,8880,340
|
|
20231201,150800,1272579730,8890,8880,8890,8870,308
|
|
20231201,150700,1269844410,8870,8870,8890,8870,798
|
|
20231201,150600,1262758580,8870,8870,8870,8870,103
|
|
20231201,150500,1261844970,8870,8870,8870,8870,181
|
|
20231201,150400,1260239500,8870,8870,8870,8870,113
|
|
20231201,150300,1259237190,8870,8880,8880,8870,58
|
|
20231201,150200,1258722350,8880,8860,8880,8860,928
|
|
20231201,150100,1250489840,8870,8870,8870,8870,200
|
|
20231201,150000,1248715840,8870,8870,8870,8870,1
|
|
20231201,145900,1248706970,8850,8860,8860,8850,224
|
|
20231201,145800,1246722470,8870,8840,8870,8840,446
|
|
20231201,145700,1242779590,8840,8840,8840,8840,22
|
|
20231201,145600,1242585110,8830,8840,8840,8830,684
|
|
20231201,145500,1236545380,8830,8830,8830,8830,1227
|
|
20231201,145400,1225710970,8830,8840,8840,8830,139
|
|
20231201,145300,1224482350,8830,8830,8830,8830,214
|
|
20231201,145200,1222592730,8840,8830,8840,8830,44
|
|
20231201,145100,1222204110,8840,8840,8840,8830,195
|
|
20231201,145000,1220480450,8830,8850,8850,8830,58
|
|
20231201,144900,1219968270,8830,8840,8850,8830,432
|
|
20231201,144800,1216152910,8850,8840,8850,8830,386
|
|
20231201,144700,1212743090,8840,8840,8840,8840,14
|
|
20231201,144600,1212619330,8840,8850,8850,8840,44
|
|
20231201,144500,1212230220,8850,8850,8850,8850,50
|
|
20231201,144400,1211787720,8860,8860,8860,8860,0
|
|
20231201,144300,1211787720,8860,8860,8860,8830,16
|
|
20231201,144200,1211646380,8830,8830,8830,8830,49
|
|
20231201,144100,1211213710,8830,8860,8860,8830,704
|
|
20231201,144000,1204993740,8850,8860,8860,8850,35
|
|
20231201,143900,1204683880,8840,8860,8860,8840,60
|
|
20231201,143800,1204153150,8840,8860,8860,8840,959
|
|
20231201,143700,1195666460,8850,8860,8860,8850,750
|
|
20231201,143600,1189028580,8860,8870,8870,8860,171
|
|
20231201,143500,1187511950,8870,8860,8870,8860,5
|
|
20231201,143400,1187467630,8870,8850,8870,8850,609
|
|
20231201,143300,1182077680,8860,8860,8870,8860,327
|
|
20231201,143200,1179180450,8860,8860,8860,8860,0
|
|
20231201,143100,1179180450,8860,8860,8860,8860,60
|
|
20231201,143000,1178648850,8860,8860,8860,8860,269
|
|
20231201,142900,1176265510,8860,8860,8860,8860,242
|
|
20231201,142800,1174121390,8850,8850,8850,8850,35
|
|
20231201,142700,1173811640,8850,8850,8850,8850,11
|
|
20231201,142600,1173714290,8860,8850,8860,8850,24
|
|
20231201,142500,1173501790,8860,8860,8860,8860,5
|
|
20231201,142400,1173457490,8860,8860,8860,8860,0
|
|
20231201,142300,1173457490,8860,8850,8860,8850,301
|
|
20231201,142200,1170791780,8850,8850,8850,8850,1
|
|
20231201,142100,1170782930,8840,8840,8840,8840,113
|
|
20231201,142000,1169784010,8830,8840,8840,8830,614
|
|
20231201,141900,1164361380,8830,8830,8830,8830,0
|
|
20231201,141800,1164361380,8830,8840,8850,8830,739
|
|
20231201,141700,1157831260,8840,8840,8840,8840,1727
|
|
20231201,141600,1142564580,8850,8850,8850,8850,20
|
|
20231201,141500,1142387580,8850,8850,8850,8850,141
|
|
20231201,141400,1141139730,8850,8850,8850,8840,222
|
|
20231201,141300,1139175550,8850,8850,8850,8850,64
|
|
20231201,141200,1138609150,8850,8860,8860,8850,887
|
|
20231201,141100,1130759150,8850,8850,8850,8850,0
|
|
20231201,141000,1130759150,8850,8850,8850,8850,213
|
|
20231201,140900,1128874100,8850,8860,8860,8850,116
|
|
20231201,140800,1127846910,8860,8860,8860,8860,0
|
|
20231201,140700,1127846910,8860,8850,8860,8850,15
|
|
20231201,140600,1127714150,8850,8850,8850,8850,0
|
|
20231201,140500,1127714150,8850,8850,8850,8850,114
|
|
20231201,140400,1126705250,8850,8850,8850,8850,0
|
|
20231201,140300,1126705250,8850,8850,8850,8850,10
|
|
20231201,140200,1126616750,8850,8850,8850,8850,20
|
|
20231201,140100,1126439750,8840,8840,8840,8840,0
|
|
20231201,140000,1126439750,8840,8850,8850,8840,980
|
|
20231201,135900,1117772630,8850,8850,8850,8850,65
|
|
20231201,135800,1117197380,8850,8850,8850,8850,0
|
|
20231201,135700,1117197380,8850,8850,8850,8850,31
|
|
20231201,135600,1116923030,8850,8860,8860,8850,1613
|
|
20231201,135500,1102647220,8860,8860,8860,8860,74
|
|
20231201,135400,1101991580,8860,8860,8860,8860,5
|
|
20231201,135300,1101947280,8850,8860,8860,8850,113
|
|
20231201,135200,1100947190,8850,8850,8850,8850,700
|
|
20231201,135100,1094752190,8850,8850,8850,8850,151
|
|
20231201,135000,1093415840,8850,8860,8860,8850,117
|
|
20231201,134900,1092379270,8860,8860,8860,8850,137
|
|
20231201,134800,1091165880,8860,8870,8870,8860,301
|
|
20231201,134700,1088496020,8870,8870,8870,8870,0
|
|
20231201,134600,1088496020,8870,8870,8870,8870,0
|
|
20231201,134500,1088496020,8870,8870,8870,8870,1
|
|
20231201,134400,1088487150,8860,8860,8860,8860,57
|
|
20231201,134300,1087982130,8860,8860,8860,8860,62
|
|
20231201,134200,1087432810,8860,8860,8860,8850,476
|
|
20231201,134100,1083220190,8850,8860,8860,8850,9
|
|
20231201,134000,1083140530,8850,8850,8850,8850,0
|
|
20231201,133900,1083140530,8850,8850,8850,8850,50
|
|
20231201,133800,1082698030,8850,8860,8860,8850,1504
|
|
20231201,133700,1069382630,8860,8860,8860,8860,0
|
|
20231201,133600,1069382630,8860,8860,8860,8860,0
|
|
20231201,133500,1069382630,8860,8860,8860,8860,2
|
|
20231201,133400,1069364910,8850,8840,8850,8840,228
|
|
20231201,133300,1067347640,8850,8850,8860,8850,821
|
|
20231201,133200,1060081740,8860,8860,8860,8860,0
|
|
20231201,133100,1060081740,8860,8860,8860,8860,20
|
|
20231201,133000,1059904540,8860,8850,8860,8850,67
|
|
20231201,132900,1059311570,8860,8860,8860,8860,1
|
|
20231201,132800,1059302710,8850,8850,8850,8850,50
|
|
20231201,132700,1058860210,8850,8850,8850,8850,200
|
|
20231201,132600,1057090210,8850,8850,8850,8850,0
|
|
20231201,132500,1057090210,8850,8850,8850,8850,51
|
|
20231201,132400,1056638860,8850,8850,8850,8850,14
|
|
20231201,132300,1056514960,8850,8850,8850,8850,0
|
|
20231201,132200,1056514960,8850,8850,8850,8850,15
|
|
20231201,132100,1056382210,8850,8850,8850,8850,0
|
|
20231201,132000,1056382210,8850,8850,8850,8850,0
|
|
20231201,131900,1056382210,8850,8850,8850,8850,0
|
|
20231201,131800,1056382210,8850,8840,8850,8840,1814
|
|
20231201,131700,1040343450,8850,8860,8860,8850,570
|
|
20231201,131600,1035298930,8860,8860,8860,8860,1
|
|
20231201,131500,1035290070,8850,8870,8870,8850,201
|
|
20231201,131400,1033511190,8850,8860,8860,8850,18
|
|
20231201,131300,1033351750,8840,8870,8870,8840,2308
|
|
20231201,131200,1012926450,8870,8860,8870,8860,383
|
|
20231201,131100,1009532240,8870,8870,8870,8870,0
|
|
20231201,131000,1009532240,8870,8870,8870,8870,10
|
|
20231201,130900,1009443540,8870,8870,8870,8870,73
|
|
20231201,130800,1008796030,8870,8890,8890,8870,84
|
|
20231201,130700,1008050130,8880,8880,8880,8880,100
|
|
20231201,130600,1007162130,8880,8880,8880,8880,76
|
|
20231201,130500,1006487250,8880,8880,8880,8880,290
|
|
20231201,130400,1003912050,8880,8880,8880,8880,2
|
|
20231201,130300,1003894290,8870,8870,8870,8870,50
|
|
20231201,130200,1003450790,8870,8870,8870,8870,0
|
|
20231201,130100,1003450790,8870,8870,8870,8870,322
|
|
20231201,130000,1000594650,8860,8870,8870,8860,100
|
|
20231201,125900,999708540,8880,8870,8880,8870,121
|
|
20231201,125800,998635160,8870,8870,8870,8870,25
|
|
20231201,125700,998413410,8880,8870,8880,8870,80
|
|
20231201,125600,997703090,8870,8870,8870,8870,100
|
|
20231201,125500,996816090,8860,8860,8860,8860,58
|
|
20231201,125400,996302210,8850,8850,8850,8850,1169
|
|
20231201,125300,985956560,8850,8860,8860,8850,116
|
|
20231201,125200,984929650,8860,8860,8860,8860,298
|
|
20231201,125100,982289370,8860,8860,8860,8860,143
|
|
20231201,125000,981022390,8860,8860,8860,8860,381
|
|
20231201,124900,977646730,8870,8870,8870,8870,601
|
|
20231201,124800,972315860,8870,8870,8870,8870,24
|
|
20231201,124700,972102980,8870,8870,8870,8870,214
|
|
20231201,124600,970204800,8870,8870,8870,8870,0
|
|
20231201,124500,970204800,8870,8870,8870,8870,1009
|
|
20231201,124400,961254970,8880,8880,8880,8880,100
|
|
20231201,124300,960366970,8880,8880,8880,8880,11
|
|
20231201,124200,960269290,8880,8880,8880,8880,74
|
|
20231201,124100,959612170,8880,8880,8880,8880,0
|
|
20231201,124000,959612170,8880,8880,8880,8880,77
|
|
20231201,123900,958928410,8880,8880,8880,8880,0
|
|
20231201,123800,958928410,8880,8870,8880,8870,482
|
|
20231201,123700,954653060,8860,8870,8870,8860,1001
|
|
20231201,123600,945784190,8860,8860,8870,8860,18
|
|
20231201,123500,945624690,8860,8860,8860,8860,49
|
|
20231201,123400,945190550,8860,8860,8860,8860,19
|
|
20231201,123300,945022210,8870,8870,8870,8870,0
|
|
20231201,123200,945022210,8870,8870,8870,8870,1
|
|
20231201,123100,945013340,8860,8860,8860,8860,37
|
|
20231201,123000,944685520,8860,8860,8860,8860,452
|
|
20231201,122900,940680800,8860,8870,8870,8860,51
|
|
20231201,122800,940228920,8870,8860,8870,8860,164
|
|
20231201,122700,938775830,8860,8860,8860,8860,17
|
|
20231201,122600,938625210,8870,8870,8870,8870,6
|
|
20231201,122500,938571990,8870,8870,8870,8870,0
|
|
20231201,122400,938571990,8870,8870,8870,8870,100
|
|
20231201,122300,937684990,8870,8870,8870,8870,0
|
|
20231201,122200,937684990,8870,8870,8870,8870,51
|
|
20231201,122100,937232620,8860,8860,8860,8860,548
|
|
20231201,122000,932377340,8860,8860,8860,8860,20
|
|
20231201,121900,932200140,8880,8860,8880,8860,242
|
|
20231201,121800,930056000,8860,8860,8860,8860,665
|
|
20231201,121700,924164100,8870,8870,8870,8870,1
|
|
20231201,121600,924155230,8870,8870,8870,8870,13
|
|
20231201,121500,924039920,8870,8870,8870,8870,1
|
|
20231201,121400,924031050,8870,8870,8870,8870,0
|
|
20231201,121300,924031050,8870,8880,8880,8870,69
|
|
20231201,121200,923418820,8860,8870,8870,8860,53
|
|
20231201,121100,922949100,8880,8880,8880,8880,2
|
|
20231201,121000,922931340,8890,8860,8890,8860,324
|
|
20231201,120900,920060670,8860,8880,8880,8860,899
|
|
20231201,120800,912087410,8880,8880,8880,8880,34
|
|
20231201,120700,911785490,8880,8880,8880,8880,100
|
|
20231201,120600,910897490,8870,8870,8870,8870,0
|
|
20231201,120500,910897490,8870,8870,8870,8870,0
|
|
20231201,120400,910897490,8870,8870,8870,8870,0
|
|
20231201,120300,910897490,8870,8870,8870,8870,100
|
|
20231201,120200,910010490,8870,8870,8870,8870,159
|
|
20231201,120100,908600160,8870,8870,8870,8870,546
|
|
20231201,120000,903757140,8890,8890,8890,8890,0
|
|
20231201,115900,903757140,8890,8890,8890,8890,74
|
|
20231201,115800,903099280,8890,8890,8890,8890,10
|
|
20231201,115700,903010380,8880,8880,8880,8880,236
|
|
20231201,115600,900914700,8880,8880,8880,8870,167
|
|
20231201,115500,899432230,8870,8870,8870,8870,1
|
|
20231201,115400,899423360,8870,8870,8870,8870,0
|
|
20231201,115300,899423360,8870,8870,8870,8870,0
|
|
20231201,115200,899423360,8870,8870,8870,8870,0
|
|
20231201,115100,899423360,8870,8870,8870,8870,35
|
|
20231201,115000,899112910,8870,8870,8870,8860,242
|
|
20231201,114900,896966780,8870,8870,8870,8870,34
|
|
20231201,114800,896665200,8870,8870,8870,8870,18
|
|
20231201,114700,896505540,8870,8870,8870,8870,295
|
|
20231201,114600,893888890,8870,8870,8870,8870,105
|
|
20231201,114500,892957540,8870,8870,8870,8870,101
|
|
20231201,114400,892061670,8870,8870,8870,8870,33
|
|
20231201,114300,891768960,8870,8880,8880,8870,38
|
|
20231201,114200,891431890,8870,8870,8870,8870,0
|
|
20231201,114100,891431890,8870,8870,8870,8870,1
|
|
20231201,114000,891423020,8870,8870,8870,8870,32
|
|
20231201,113900,891139180,8870,8870,8870,8870,14
|
|
20231201,113800,891015000,8860,8860,8860,8860,0
|
|
20231201,113700,891015000,8860,8860,8860,8860,0
|
|
20231201,113600,891015000,8860,8870,8870,8860,556
|
|
20231201,113500,886088040,8880,8870,8880,8870,221
|
|
20231201,113400,884127210,8880,8880,8880,8880,0
|
|
20231201,113300,884127210,8880,8880,8880,8880,0
|
|
20231201,113200,884127210,8880,8880,8880,8880,63
|
|
20231201,113100,883567770,8880,8880,8880,8880,52
|
|
20231201,113000,883106010,8880,8880,8880,8880,30
|
|
20231201,112900,882839610,8890,8890,8890,8890,2
|
|
20231201,112800,882821830,8890,8890,8890,8890,0
|
|
20231201,112700,882821830,8890,8890,8890,8890,5
|
|
20231201,112600,882777380,8860,8880,8880,8860,530
|
|
20231201,112500,878079310,8900,8900,8900,8900,0
|
|
20231201,112400,878079310,8900,8870,8900,8870,35
|
|
20231201,112300,877768830,8870,8900,8900,8870,1434
|
|
20231201,112200,865047440,8870,8900,8900,8870,552
|
|
20231201,112100,860145250,8890,8910,8910,8890,693
|
|
20231201,112000,853980810,8910,8910,8910,8910,3
|
|
20231201,111900,853954080,8910,8910,8910,8910,6
|
|
20231201,111800,853900620,8900,8920,8920,8900,1321
|
|
20231201,111700,842140740,8930,8930,8930,8930,25
|
|
20231201,111600,841917490,8920,8910,8920,8910,53
|
|
20231201,111500,841445060,8920,8920,8920,8920,0
|
|
20231201,111400,841445060,8920,8920,8920,8920,0
|
|
20231201,111300,841445060,8920,8930,8930,8920,311
|
|
20231201,111200,838669910,8930,8930,8930,8930,0
|
|
20231201,111100,838669910,8930,8930,8930,8930,9
|
|
20231201,111000,838589540,8950,8940,8950,8940,114
|
|
20231201,110900,837569320,8950,8940,8950,8940,169
|
|
20231201,110800,836058450,8950,8950,8950,8950,353
|
|
20231201,110700,832899100,8950,8950,8950,8950,13
|
|
20231201,110600,832782750,8960,8950,8960,8950,15
|
|
20231201,110500,832648450,8900,8950,8950,8900,1019
|
|
20231201,110400,823557940,8950,8940,8950,8940,455
|
|
20231201,110300,819486790,8940,8930,8940,8930,82
|
|
20231201,110200,818754490,8920,8920,8920,8920,1
|
|
20231201,110100,818745570,8930,8930,8930,8930,9
|
|
20231201,110000,818665200,8930,8920,8930,8920,1495
|
|
20231201,105900,805324220,8920,8920,8920,8920,5
|
|
20231201,105800,805279620,8880,8910,8910,8880,373
|
|
20231201,105700,801962260,8910,8910,8910,8910,0
|
|
20231201,105600,801962260,8910,8910,8910,8910,133
|
|
20231201,105500,800777230,8920,8920,8920,8920,1
|
|
20231201,105400,800768310,8910,8910,8910,8900,130
|
|
20231201,105300,799611010,8910,8930,8930,8910,1085
|
|
20231201,105200,789923660,8930,8920,8930,8920,2312
|
|
20231201,105100,769295530,8910,8890,8910,8890,510
|
|
20231201,105000,764756280,8860,8860,8860,8860,37
|
|
20231201,104900,764428460,8860,8870,8870,8860,1419
|
|
20231201,104800,751855740,8900,8860,8900,8860,98
|
|
20231201,104700,750985410,8880,8880,8880,8880,127
|
|
20231201,104600,749857650,8880,8880,8880,8880,1
|
|
20231201,104500,749848770,8860,8870,8870,8860,163
|
|
20231201,104400,748404300,8840,8860,8860,8830,3021
|
|
20231201,104300,721671330,8860,8860,8860,8860,589
|
|
20231201,104200,716452790,8860,8860,8870,8860,422
|
|
20231201,104100,712713850,8870,8870,8870,8870,1
|
|
20231201,104000,712704980,8870,8870,8870,8870,14
|
|
20231201,103900,712580800,8880,8870,8880,8860,454
|
|
20231201,103800,708557940,8880,8860,8880,8850,1145
|
|
20231201,103700,698421380,8880,8850,8880,8850,17
|
|
20231201,103600,698270710,8870,8880,8880,8850,2165
|
|
20231201,103500,679098900,8890,8890,8890,8890,2
|
|
20231201,103400,679081120,8870,8890,8890,8870,59
|
|
20231201,103300,678557670,8870,8870,8870,8860,316
|
|
20231201,103200,675757610,8870,8870,8870,8870,604
|
|
20231201,103100,670400130,8880,8880,8880,8880,0
|
|
20231201,103000,670400130,8880,8890,8890,8870,629
|
|
20231201,102900,664818570,8890,8900,8900,8890,163
|
|
20231201,102800,663369480,8890,8890,8890,8890,0
|
|
20231201,102700,663369480,8890,8890,8890,8890,268
|
|
20231201,102600,660986960,8890,8890,8890,8890,10
|
|
20231201,102500,660898060,8890,8890,8890,8890,10
|
|
20231201,102400,660809160,8880,8880,8880,8880,72
|
|
20231201,102300,660169800,8870,8870,8870,8870,29
|
|
20231201,102200,659912570,8870,8880,8880,8870,440
|
|
20231201,102100,656008680,8890,8890,8890,8890,0
|
|
20231201,102000,656008680,8890,8880,8890,8880,81
|
|
20231201,101900,655289100,8880,8870,8880,8870,22
|
|
20231201,101800,655093880,8870,8870,8870,8870,15
|
|
20231201,101700,654960830,8900,8870,8900,8860,52
|
|
20231201,101600,654499850,8860,8870,8900,8860,658
|
|
20231201,101500,648667430,8870,8890,8890,8870,2022
|
|
20231201,101400,630723480,8890,8890,8890,8890,72
|
|
20231201,101300,630083400,8890,8900,8900,8890,301
|
|
20231201,101200,627407500,8890,8890,8890,8890,44
|
|
20231201,101100,627016340,8900,8900,8900,8890,481
|
|
20231201,101000,622735580,8900,8900,8900,8900,160
|
|
20231201,100900,621311580,8900,8900,8900,8900,1
|
|
20231201,100800,621302680,8900,8890,8900,8890,112
|
|
20231201,100700,620306980,8890,8900,8900,8890,34
|
|
20231201,100600,620004520,8890,8880,8890,8880,591
|
|
20231201,100500,614752260,8880,8880,8880,8880,0
|
|
20231201,100400,614752260,8880,8900,8900,8880,556
|
|
20231201,100300,609810670,8900,8900,8900,8900,60
|
|
20231201,100200,609276670,8900,8900,8900,8900,2
|
|
20231201,100100,609258870,8890,8890,8890,8890,30
|
|
20231201,100000,608992170,8890,8900,8900,8890,332
|
|
20231201,095900,606038450,8900,8900,8900,8900,101
|
|
20231201,095800,605139550,8890,8890,8890,8890,12
|
|
20231201,095700,605032870,8890,8880,8890,8880,161
|
|
20231201,095600,603602970,8890,8890,8890,8890,2
|
|
20231201,095500,603585190,8890,8880,8890,8880,101
|
|
20231201,095400,602688100,8890,8890,8890,8880,348
|
|
20231201,095300,599596400,8880,8890,8890,8880,493
|
|
20231201,095200,595217250,8890,8890,8890,8890,577
|
|
20231201,095100,590087720,8890,8890,8890,8890,136
|
|
20231201,095000,588878680,8890,8900,8900,8890,168
|
|
20231201,094900,587383880,8910,8900,8910,8900,33
|
|
20231201,094800,587089980,8910,8910,8910,8910,11
|
|
20231201,094700,586991970,8880,8880,8880,8880,14
|
|
20231201,094600,586867650,8880,8880,8880,8880,333
|
|
20231201,094500,583910610,8880,8880,8910,8880,200
|
|
20231201,094400,582134310,8920,8900,8920,8900,337
|
|
20231201,094300,579131380,8870,8860,8890,8860,833
|
|
20231201,094200,571735390,8880,8860,8880,8860,3232
|
|
20231201,094100,543058200,8850,8850,8850,8800,5193
|
|
20231201,094000,497228390,8850,8860,8860,8850,1837
|
|
20231201,093900,480958400,8870,8870,8870,8870,233
|
|
20231201,093800,478891690,8870,8880,8880,8870,101
|
|
20231201,093700,477995810,8870,8880,8880,8870,918
|
|
20231201,093600,469847230,8880,8880,8880,8880,289
|
|
20231201,093500,467280910,8880,8890,8890,8880,165
|
|
20231201,093400,465815700,8880,8880,8890,8880,207
|
|
20231201,093300,463977530,8880,8880,8880,8870,546
|
|
20231201,093200,459129190,8880,8900,8910,8880,2095
|
|
20231201,093100,440493640,8910,8910,8910,8910,237
|
|
20231201,093000,438381970,8910,8930,8940,8910,330
|
|
20231201,092900,435438090,8940,8910,8940,8900,963
|
|
20231201,092800,426856550,8910,8920,8920,8910,3423
|
|
20231201,092700,396352650,8920,8920,8930,8920,16
|
|
20231201,092600,396209830,8920,8910,8960,8910,2037
|
|
20231201,092500,378039630,8900,8950,8970,8900,1590
|
|
20231201,092400,363859110,8940,8970,8970,8940,529
|
|
20231201,092300,359117990,8970,8990,9000,8970,3605
|
|
20231201,092200,326723760,8970,8980,8980,8970,613
|
|
20231201,092100,321219380,8980,8960,8980,8940,4025
|
|
20231201,092000,285169460,8970,8930,8970,8930,1766
|
|
20231201,091900,269381180,8940,8880,8940,8880,2191
|
|
20231201,091800,249865870,8880,8880,8880,8880,1387
|
|
20231201,091700,237549310,8880,8890,8890,8880,136
|
|
20231201,091600,236341470,8890,8870,8890,8870,640
|
|
20231201,091500,230653690,8870,8880,8880,8870,128
|
|
20231201,091400,229518310,8870,8900,8900,8870,2
|
|
20231201,091300,229500540,8870,8900,8900,8860,111
|
|
20231201,091200,228516010,8900,8870,8900,8870,351
|
|
20231201,091100,225397570,8860,8890,8900,8860,1963
|
|
20231201,091000,207974820,8890,8870,8890,8870,1283
|
|
20231201,090900,196591610,8870,8900,8910,8850,3283
|
|
20231201,090800,167475020,8900,8910,8920,8900,901
|
|
20231201,090700,159453220,8920,8930,8930,8920,135
|
|
20231201,090600,158247920,8920,8920,8920,8880,1440
|
|
20231201,090500,145425200,8920,8940,8940,8920,1290
|
|
20231201,090400,133893790,8940,8900,8940,8900,1009
|
|
20231201,090300,124908360,8900,8890,8940,8880,1602
|
|
20231201,090200,110666210,8890,8970,8970,8890,965
|
|
20231201,090100,102048670,8970,8910,8990,8880,2011
|
|
20231201,090000,84072690,8850,8910,8910,8850,9454
|