671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,200800,648999700,64000,64000,64000,64000,199
|
|
20231201,200700,648999700,64000,64000,64000,64000,0
|
|
20231201,200600,648999700,64000,64000,64000,64000,0
|
|
20231201,200500,648999700,64000,64000,64000,64000,0
|
|
20231201,200400,648999700,64000,64000,64000,64000,0
|
|
20231201,200300,648999700,64000,64000,64000,64000,0
|
|
20231201,200200,648999700,64000,64000,64000,64000,0
|
|
20231201,200100,648999700,64000,64000,64000,64000,0
|
|
20231201,200000,648999700,64000,64000,64000,64000,0
|
|
20231201,195900,648999700,64000,64000,64000,64000,0
|
|
20231201,195800,648999700,64000,64000,64000,64000,0
|
|
20231201,195700,648999700,64000,64000,64000,64000,0
|
|
20231201,195600,648999700,64000,64000,64000,64000,0
|
|
20231201,195500,648999700,64000,64000,64000,64000,0
|
|
20231201,195400,648999700,64000,64000,64000,64000,0
|
|
20231201,195300,648999700,64000,64000,64000,64000,0
|
|
20231201,195200,648999700,64000,64000,64000,64000,0
|
|
20231201,195100,648999700,64000,64000,64000,64000,0
|
|
20231201,195000,648999700,64000,64000,64000,64000,0
|
|
20231201,194900,648999700,64000,64000,64000,64000,0
|
|
20231201,194800,648999700,64000,64000,64000,64000,0
|
|
20231201,194700,648999700,64000,64000,64000,64000,0
|
|
20231201,194600,648999700,64000,64000,64000,64000,0
|
|
20231201,194500,648999700,64000,64000,64000,64000,0
|
|
20231201,194400,648999700,64000,64000,64000,64000,0
|
|
20231201,194300,648999700,64000,64000,64000,64000,0
|
|
20231201,194200,648999700,64000,64000,64000,64000,0
|
|
20231201,194100,648999700,64000,64000,64000,64000,0
|
|
20231201,194000,648999700,64000,64000,64000,64000,0
|
|
20231201,193900,648999700,64000,64000,64000,64000,0
|
|
20231201,193800,648999700,64000,64000,64000,64000,199
|
|
20231201,193700,648999700,64000,64000,64000,64000,0
|
|
20231201,193600,648999700,64000,64000,64000,64000,0
|
|
20231201,193500,648999700,64000,64000,64000,64000,0
|
|
20231201,193400,648999700,64000,64000,64000,64000,0
|
|
20231201,193300,648999700,64000,64000,64000,64000,0
|
|
20231201,193200,648999700,64000,64000,64000,64000,0
|
|
20231201,193100,648999700,64000,64000,64000,64000,0
|
|
20231201,193000,648999700,64000,64000,64000,64000,0
|
|
20231201,192900,648999700,64000,64000,64000,64000,0
|
|
20231201,192800,648999700,64000,64000,64000,64000,0
|
|
20231201,192700,648999700,64000,64000,64000,64000,0
|
|
20231201,192600,648999700,64000,64000,64000,64000,0
|
|
20231201,192500,648999700,64000,64000,64000,64000,0
|
|
20231201,192400,648999700,64000,64000,64000,64000,0
|
|
20231201,192300,648999700,64000,64000,64000,64000,0
|
|
20231201,192200,648999700,64000,64000,64000,64000,0
|
|
20231201,192100,648999700,64000,64000,64000,64000,0
|
|
20231201,192000,648999700,64000,64000,64000,64000,0
|
|
20231201,191900,648999700,64000,64000,64000,64000,0
|
|
20231201,191800,648999700,64000,64000,64000,64000,0
|
|
20231201,191700,648999700,64000,64000,64000,64000,0
|
|
20231201,191600,648999700,64000,64000,64000,64000,0
|
|
20231201,191500,648999700,64000,64000,64000,64000,0
|
|
20231201,191400,648999700,64000,64000,64000,64000,0
|
|
20231201,191300,648999700,64000,64000,64000,64000,0
|
|
20231201,191200,648999700,64000,64000,64000,64000,0
|
|
20231201,191100,648999700,64000,64000,64000,64000,0
|
|
20231201,191000,648999700,64000,64000,64000,64000,0
|
|
20231201,190900,648999700,64000,64000,64000,64000,0
|
|
20231201,190800,648999700,64000,64000,64000,64000,199
|
|
20231201,190700,648999700,64000,64000,64000,64000,0
|
|
20231201,190600,648999700,64000,64000,64000,64000,0
|
|
20231201,190500,648999700,64000,64000,64000,64000,0
|
|
20231201,190400,648999700,64000,64000,64000,64000,0
|
|
20231201,190300,648999700,64000,64000,64000,64000,0
|
|
20231201,190200,648999700,64000,64000,64000,64000,0
|
|
20231201,190100,648999700,64000,64000,64000,64000,0
|
|
20231201,190000,648999700,64000,64000,64000,64000,0
|
|
20231201,185900,648999700,64000,64000,64000,64000,0
|
|
20231201,185800,648999700,64000,64000,64000,64000,0
|
|
20231201,185700,648999700,64000,64000,64000,64000,0
|
|
20231201,185600,648999700,64000,64000,64000,64000,0
|
|
20231201,185500,648999700,64000,64000,64000,64000,0
|
|
20231201,185400,648999700,64000,64000,64000,64000,0
|
|
20231201,185300,648999700,64000,64000,64000,64000,0
|
|
20231201,185200,648999700,64000,64000,64000,64000,0
|
|
20231201,185100,648999700,64000,64000,64000,64000,0
|
|
20231201,185000,648999700,64000,64000,64000,64000,0
|
|
20231201,184900,648999700,64000,64000,64000,64000,0
|
|
20231201,184800,648999700,64000,64000,64000,64000,0
|
|
20231201,184700,648999700,64000,64000,64000,64000,0
|
|
20231201,184600,648999700,64000,64000,64000,64000,0
|
|
20231201,184500,648999700,64000,64000,64000,64000,0
|
|
20231201,184400,648999700,64000,64000,64000,64000,0
|
|
20231201,184300,648999700,64000,64000,64000,64000,0
|
|
20231201,184200,648999700,64000,64000,64000,64000,0
|
|
20231201,184100,648999700,64000,64000,64000,64000,0
|
|
20231201,184000,648999700,64000,64000,64000,64000,0
|
|
20231201,183900,648999700,64000,64000,64000,64000,0
|
|
20231201,183800,648999700,64000,64000,64000,64000,199
|
|
20231201,183700,648999700,64000,64000,64000,64000,0
|
|
20231201,183600,648999700,64000,64000,64000,64000,0
|
|
20231201,183500,648999700,64000,64000,64000,64000,0
|
|
20231201,183400,648999700,64000,64000,64000,64000,0
|
|
20231201,183300,648999700,64000,64000,64000,64000,0
|
|
20231201,183200,648999700,64000,64000,64000,64000,0
|
|
20231201,183100,648999700,64000,64000,64000,64000,0
|
|
20231201,183000,648999700,64000,64000,64000,64000,0
|
|
20231201,182900,648999700,64000,64000,64000,64000,0
|
|
20231201,182800,648999700,64000,64000,64000,64000,0
|
|
20231201,182700,648999700,64000,64000,64000,64000,0
|
|
20231201,182600,648999700,64000,64000,64000,64000,0
|
|
20231201,182500,648999700,64000,64000,64000,64000,0
|
|
20231201,182400,648999700,64000,64000,64000,64000,0
|
|
20231201,182300,648999700,64000,64000,64000,64000,0
|
|
20231201,182200,648999700,64000,64000,64000,64000,0
|
|
20231201,182100,648999700,64000,64000,64000,64000,0
|
|
20231201,182000,648999700,64000,64000,64000,64000,0
|
|
20231201,181900,648999700,64000,64000,64000,64000,0
|
|
20231201,181800,648999700,64000,64000,64000,64000,0
|
|
20231201,181700,648999700,64000,64000,64000,64000,0
|
|
20231201,181600,648999700,64000,64000,64000,64000,0
|
|
20231201,181500,648999700,64000,64000,64000,64000,0
|
|
20231201,181400,648999700,64000,64000,64000,64000,0
|
|
20231201,181300,648999700,64000,64000,64000,64000,0
|
|
20231201,181200,648999700,64000,64000,64000,64000,0
|
|
20231201,181100,648999700,64000,64000,64000,64000,0
|
|
20231201,181000,648999700,64000,64000,64000,64000,0
|
|
20231201,180900,648999700,64000,64000,64000,64000,0
|
|
20231201,180800,648999700,64000,64000,64000,64000,199
|
|
20231201,180700,648999700,64000,64000,64000,64000,0
|
|
20231201,180600,648999700,64000,64000,64000,64000,0
|
|
20231201,180500,648999700,64000,64000,64000,64000,0
|
|
20231201,180400,648999700,64000,64000,64000,64000,0
|
|
20231201,180300,648999700,64000,64000,64000,64000,0
|
|
20231201,180200,648999700,64000,64000,64000,64000,0
|
|
20231201,180100,648999700,64000,64000,64000,64000,0
|
|
20231201,180000,648999700,64000,64000,64000,64000,0
|
|
20231201,175900,648999700,64000,64000,64000,64000,0
|
|
20231201,175800,648999700,64000,64000,64000,64000,0
|
|
20231201,175700,648999700,64000,64000,64000,64000,0
|
|
20231201,175600,648999700,64000,64000,64000,64000,0
|
|
20231201,175500,648999700,64000,64000,64000,64000,0
|
|
20231201,175400,648999700,64000,64000,64000,64000,0
|
|
20231201,175300,648999700,64000,64000,64000,64000,0
|
|
20231201,175200,648999700,64000,64000,64000,64000,0
|
|
20231201,175100,648999700,64000,64000,64000,64000,0
|
|
20231201,175000,648999700,64000,64000,64000,64000,0
|
|
20231201,174900,648999700,64000,64000,64000,64000,0
|
|
20231201,174800,648999700,64000,64000,64000,64000,0
|
|
20231201,174700,648999700,64000,64000,64000,64000,0
|
|
20231201,174600,648999700,64000,64000,64000,64000,0
|
|
20231201,174500,648999700,64000,64000,64000,64000,0
|
|
20231201,174400,648999700,64000,64000,64000,64000,0
|
|
20231201,174300,648999700,64000,64000,64000,64000,0
|
|
20231201,174200,648999700,64000,64000,64000,64000,0
|
|
20231201,174100,648999700,64000,64000,64000,64000,0
|
|
20231201,174000,648999700,64000,64000,64000,64000,0
|
|
20231201,173900,648999700,64000,64000,64000,64000,0
|
|
20231201,173800,648999700,64000,64000,64000,64000,199
|
|
20231201,173700,648999700,64000,64000,64000,64000,0
|
|
20231201,173600,648999700,64000,64000,64000,64000,0
|
|
20231201,173500,648999700,64000,64000,64000,64000,0
|
|
20231201,173400,648999700,64000,64000,64000,64000,0
|
|
20231201,173300,648999700,64000,64000,64000,64000,0
|
|
20231201,173200,648999700,64000,64000,64000,64000,0
|
|
20231201,173100,648999700,64000,64000,64000,64000,0
|
|
20231201,173000,648999700,64000,64000,64000,64000,0
|
|
20231201,172900,648999700,64000,64000,64000,64000,0
|
|
20231201,172800,648999700,64000,64000,64000,64000,0
|
|
20231201,172700,648999700,64000,64000,64000,64000,0
|
|
20231201,172600,648999700,64000,64000,64000,64000,0
|
|
20231201,172500,648999700,64000,64000,64000,64000,0
|
|
20231201,172400,648999700,64000,64000,64000,64000,0
|
|
20231201,172300,648999700,64000,64000,64000,64000,0
|
|
20231201,172200,648999700,64000,64000,64000,64000,0
|
|
20231201,172100,648999700,64000,64000,64000,64000,0
|
|
20231201,172000,648999700,64000,64000,64000,64000,0
|
|
20231201,171900,648999700,64000,64000,64000,64000,0
|
|
20231201,171800,648999700,64000,64000,64000,64000,0
|
|
20231201,171700,648999700,64000,64000,64000,64000,0
|
|
20231201,171600,648999700,64000,64000,64000,64000,0
|
|
20231201,171500,648999700,64000,64000,64000,64000,0
|
|
20231201,171400,648999700,64000,64000,64000,64000,0
|
|
20231201,171300,648999700,64000,64000,64000,64000,0
|
|
20231201,171200,648999700,64000,64000,64000,64000,0
|
|
20231201,171100,648999700,64000,64000,64000,64000,0
|
|
20231201,171000,648999700,64000,64000,64000,64000,0
|
|
20231201,170900,648999700,64000,64000,64000,64000,0
|
|
20231201,170800,648999700,64000,64000,64000,64000,199
|
|
20231201,170700,648999700,64000,64000,64000,64000,0
|
|
20231201,170600,648999700,64000,64000,64000,64000,0
|
|
20231201,170500,648999700,64000,64000,64000,64000,0
|
|
20231201,170400,648999700,64000,64000,64000,64000,0
|
|
20231201,170300,648999700,64000,64000,64000,64000,0
|
|
20231201,170200,648999700,64000,64000,64000,64000,0
|
|
20231201,170100,648999700,64000,64000,64000,64000,0
|
|
20231201,170000,648999700,64000,64000,64000,64000,0
|
|
20231201,165900,648999700,64000,64000,64000,64000,0
|
|
20231201,165800,648999700,64000,64000,64000,64000,0
|
|
20231201,165700,648999700,64000,64000,64000,64000,0
|
|
20231201,165600,648999700,64000,64000,64000,64000,0
|
|
20231201,165500,648999700,64000,64000,64000,64000,0
|
|
20231201,165400,648999700,64000,64000,64000,64000,0
|
|
20231201,165300,648999700,64000,64000,64000,64000,0
|
|
20231201,165200,648999700,64000,64000,64000,64000,0
|
|
20231201,165100,648999700,64000,64000,64000,64000,0
|
|
20231201,165000,648999700,64000,64000,64000,64000,0
|
|
20231201,164900,648999700,64000,64000,64000,64000,0
|
|
20231201,164800,648999700,64000,64000,64000,64000,0
|
|
20231201,164700,648999700,64000,64000,64000,64000,0
|
|
20231201,164600,648999700,64000,64000,64000,64000,0
|
|
20231201,164500,648999700,64000,64000,64000,64000,0
|
|
20231201,164400,648999700,64000,64000,64000,64000,0
|
|
20231201,164300,648999700,64000,64000,64000,64000,0
|
|
20231201,164200,648999700,64000,64000,64000,64000,0
|
|
20231201,164100,648999700,64000,64000,64000,64000,0
|
|
20231201,164000,648999700,64000,64000,64000,64000,0
|
|
20231201,163900,648999700,64000,64000,64000,64000,0
|
|
20231201,163800,648999700,64000,64000,64000,64000,199
|
|
20231201,163700,648999700,64000,64000,64000,64000,0
|
|
20231201,163600,648999700,64000,64000,64000,64000,0
|
|
20231201,163500,648999700,64000,64000,64000,64000,0
|
|
20231201,163400,648999700,64000,64000,64000,64000,0
|
|
20231201,163300,648999700,64000,64000,64000,64000,0
|
|
20231201,163200,648999700,64000,64000,64000,64000,0
|
|
20231201,163100,648999700,64000,64000,64000,64000,0
|
|
20231201,163000,648999700,64000,64000,64000,64000,0
|
|
20231201,162900,648999700,64000,64000,64000,64000,0
|
|
20231201,162800,648999700,64000,64000,64000,64000,0
|
|
20231201,162700,648999700,64000,64000,64000,64000,0
|
|
20231201,162600,648999700,64000,64000,64000,64000,0
|
|
20231201,162500,648999700,64000,64000,64000,64000,0
|
|
20231201,162400,648999700,64000,64000,64000,64000,0
|
|
20231201,162300,648999700,64000,64000,64000,64000,0
|
|
20231201,162200,648999700,64000,64000,64000,64000,0
|
|
20231201,162100,648999700,64000,64000,64000,64000,0
|
|
20231201,162000,648999700,64000,64000,64000,64000,0
|
|
20231201,161900,648999700,64000,64000,64000,64000,0
|
|
20231201,161800,648999700,64000,64000,64000,64000,0
|
|
20231201,161700,648999700,64000,64000,64000,64000,0
|
|
20231201,161600,648999700,64000,64000,64000,64000,0
|
|
20231201,161500,648999700,64000,64000,64000,64000,0
|
|
20231201,161400,648999700,64000,64000,64000,64000,0
|
|
20231201,161300,648999700,64000,64000,64000,64000,0
|
|
20231201,161200,648999700,64000,64000,64000,64000,0
|
|
20231201,161100,648999700,64000,64000,64000,64000,0
|
|
20231201,161000,648999700,64000,64000,64000,64000,0
|
|
20231201,160900,648999700,64000,64000,64000,64000,0
|
|
20231201,160800,648999700,64000,64000,64000,64000,199
|
|
20231201,160700,648999700,64000,64000,64000,64000,0
|
|
20231201,160600,648999700,64000,64000,64000,64000,0
|
|
20231201,160500,648999700,64000,64000,64000,64000,0
|
|
20231201,160400,648999700,64000,64000,64000,64000,0
|
|
20231201,160300,648999700,64000,64000,64000,64000,0
|
|
20231201,160200,648999700,64000,64000,64000,64000,0
|
|
20231201,160100,648999700,64000,64000,64000,64000,0
|
|
20231201,160000,648999700,64000,64000,64000,64000,0
|
|
20231201,155900,648999700,64000,64000,64000,64000,0
|
|
20231201,155800,648999700,64000,64000,64000,64000,0
|
|
20231201,155700,648999700,64000,64000,64000,64000,0
|
|
20231201,155600,648999700,64000,64000,64000,64000,0
|
|
20231201,155500,648999700,64000,64000,64000,64000,0
|
|
20231201,155400,648999700,64000,64000,64000,64000,0
|
|
20231201,155300,648999700,64000,64000,64000,64000,0
|
|
20231201,155200,648999700,64000,64000,64000,64000,0
|
|
20231201,155100,648999700,64000,64000,64000,64000,0
|
|
20231201,155000,648999700,64000,64000,64000,64000,0
|
|
20231201,154900,648999700,64000,64000,64000,64000,0
|
|
20231201,154800,648999700,64000,64000,64000,64000,0
|
|
20231201,154700,648999700,64000,64000,64000,64000,0
|
|
20231201,154600,648999700,64000,64000,64000,64000,0
|
|
20231201,154500,648999700,64000,64000,64000,64000,0
|
|
20231201,154400,648999700,64000,64000,64000,64000,0
|
|
20231201,154300,648999700,64000,64000,64000,64000,0
|
|
20231201,154200,648999700,64000,64000,64000,64000,0
|
|
20231201,154100,648999700,64000,64000,64000,64000,0
|
|
20231201,154000,648999700,64000,64000,64000,64000,0
|
|
20231201,153900,648999700,64000,64000,64000,64000,0
|
|
20231201,153800,648999700,64000,64000,64000,64000,199
|
|
20231201,153700,648999700,64000,64000,64000,64000,0
|
|
20231201,153600,648999700,64000,64000,64000,64000,0
|
|
20231201,153500,648999700,64000,64000,64000,64000,0
|
|
20231201,153400,648999700,64000,64000,64000,64000,0
|
|
20231201,153300,648999700,64000,64000,64000,64000,0
|
|
20231201,153200,648999700,64000,64000,64000,64000,0
|
|
20231201,153100,648999700,64000,64000,64000,64000,0
|
|
20231201,153000,648999700,64000,64000,64000,64000,199
|
|
20231201,152900,636263700,64200,64200,64200,64200,0
|
|
20231201,152800,636263700,64200,64200,64200,64200,0
|
|
20231201,152700,636263700,64200,64200,64200,64200,0
|
|
20231201,152600,636263700,64200,64200,64200,64200,0
|
|
20231201,152500,636263700,64200,64200,64200,64200,0
|
|
20231201,152400,636263700,64200,64200,64200,64200,0
|
|
20231201,152300,636263700,64200,64200,64200,64200,0
|
|
20231201,152200,636263700,64200,64200,64200,64200,0
|
|
20231201,152100,636263700,64200,64200,64200,64200,0
|
|
20231201,152000,636263700,64200,64200,64200,64200,0
|
|
20231201,151900,636263700,64200,64100,64200,63900,163
|
|
20231201,151800,625826600,63900,63900,63900,63900,52
|
|
20231201,151700,622503800,63900,63900,63900,63900,0
|
|
20231201,151600,622503800,63900,64000,64000,63900,25
|
|
20231201,151500,620904300,63900,64000,64000,63900,12
|
|
20231201,151400,620136400,64000,64000,64000,64000,352
|
|
20231201,151300,597608400,64000,64100,64100,64000,50
|
|
20231201,151200,594408000,64100,64100,64100,64100,6
|
|
20231201,151100,594023400,64000,64000,64100,64000,63
|
|
20231201,151000,589985400,64100,64200,64200,64100,22
|
|
20231201,150900,588575000,64100,64100,64100,64100,0
|
|
20231201,150800,588575000,64100,64200,64200,64100,11
|
|
20231201,150700,587868900,64100,64100,64100,64100,0
|
|
20231201,150600,587868900,64100,64100,64100,64100,0
|
|
20231201,150500,587868900,64100,64100,64100,64100,10
|
|
20231201,150400,587227900,64000,64000,64000,64000,0
|
|
20231201,150300,587227900,64000,64000,64000,64000,20
|
|
20231201,150200,585947900,64000,64000,64000,64000,80
|
|
20231201,150100,580827900,64000,64100,64100,64000,36
|
|
20231201,150000,578521900,64100,64100,64100,64100,0
|
|
20231201,145900,578521900,64100,64200,64200,64100,61
|
|
20231201,145800,574611700,64200,64200,64200,64200,3
|
|
20231201,145700,574419100,64200,64200,64200,64200,4
|
|
20231201,145600,574162300,64200,64200,64200,64200,0
|
|
20231201,145500,574162300,64200,64200,64200,64200,0
|
|
20231201,145400,574162300,64200,64200,64200,64200,11
|
|
20231201,145300,573456100,64100,64100,64100,64100,17
|
|
20231201,145200,572366400,64100,64100,64100,64100,0
|
|
20231201,145100,572366400,64100,64100,64100,64100,0
|
|
20231201,145000,572366400,64100,64100,64100,64100,0
|
|
20231201,144900,572366400,64100,64100,64100,64100,0
|
|
20231201,144800,572366400,64100,64100,64100,64100,0
|
|
20231201,144700,572366400,64100,64100,64100,64100,71
|
|
20231201,144600,567815300,64100,64100,64100,64100,5
|
|
20231201,144500,567494800,64400,64300,64400,64300,21
|
|
20231201,144400,566142600,64100,64100,64100,64100,0
|
|
20231201,144300,566142600,64100,64100,64100,64100,15
|
|
20231201,144200,565181100,64100,64100,64100,64100,85
|
|
20231201,144100,559732600,64100,64200,64200,64100,82
|
|
20231201,144000,554471500,64200,64200,64200,64200,0
|
|
20231201,143900,554471500,64200,64200,64200,64200,0
|
|
20231201,143800,554471500,64200,64200,64200,64200,53
|
|
20231201,143700,551068900,64200,64200,64200,64200,14
|
|
20231201,143600,550170100,64200,64200,64200,64200,5
|
|
20231201,143500,549849100,64200,64200,64200,64200,0
|
|
20231201,143400,549849100,64200,64200,64200,64200,0
|
|
20231201,143300,549849100,64200,64200,64200,64200,0
|
|
20231201,143200,549849100,64200,64200,64200,64200,0
|
|
20231201,143100,549849100,64200,64100,64200,64000,69
|
|
20231201,143000,545431400,64100,64300,64300,64100,146
|
|
20231201,142900,536068200,64200,64200,64200,64200,0
|
|
20231201,142800,536068200,64200,64200,64200,64200,0
|
|
20231201,142700,536068200,64200,64200,64200,64200,5
|
|
20231201,142600,535747200,64100,64100,64100,64100,0
|
|
20231201,142500,535747200,64100,64100,64100,64100,0
|
|
20231201,142400,535747200,64100,64100,64100,64100,0
|
|
20231201,142300,535747200,64100,64200,64200,64100,50
|
|
20231201,142200,532541100,64200,64200,64200,64200,0
|
|
20231201,142100,532541100,64200,64200,64200,64200,0
|
|
20231201,142000,532541100,64200,64200,64200,64200,5
|
|
20231201,141900,532220100,64500,64500,64500,64500,1
|
|
20231201,141800,532155600,64200,64200,64200,64200,15
|
|
20231201,141700,531192600,64200,64200,64200,64200,3
|
|
20231201,141600,531000000,64200,64200,64200,64200,0
|
|
20231201,141500,531000000,64200,64200,64200,64200,1
|
|
20231201,141400,530935800,64200,64200,64200,64200,0
|
|
20231201,141300,530935800,64200,64200,64200,64200,2
|
|
20231201,141200,530807400,64200,64200,64200,64200,1
|
|
20231201,141100,530743200,64200,64200,64200,64200,50
|
|
20231201,141000,527533200,64200,64200,64200,64200,2
|
|
20231201,140900,527404800,64200,64200,64200,64100,29
|
|
20231201,140800,525543100,64400,64200,64400,64200,64
|
|
20231201,140700,521432100,64200,64200,64200,64200,0
|
|
20231201,140600,521432100,64200,64200,64200,64200,0
|
|
20231201,140500,521432100,64200,64200,64200,64200,0
|
|
20231201,140400,521432100,64200,64200,64200,64200,14
|
|
20231201,140300,520533300,64200,64200,64200,64200,5
|
|
20231201,140200,520212300,64200,64200,64200,64200,13
|
|
20231201,140100,519377700,64200,64200,64200,64200,42
|
|
20231201,140000,516681300,64200,64200,64200,64200,2
|
|
20231201,135900,516552900,64200,64100,64200,64100,48
|
|
20231201,135800,513475900,64000,64000,64000,64000,78
|
|
20231201,135700,508483900,64100,64100,64100,64100,66
|
|
20231201,135600,504253300,64100,64100,64100,64100,6
|
|
20231201,135500,503868700,64100,64300,64300,64100,199
|
|
20231201,135400,491100400,64400,64400,64400,64400,0
|
|
20231201,135300,491100400,64400,64400,64400,64400,1
|
|
20231201,135200,491036000,64400,64500,64500,64400,40
|
|
20231201,135100,488459400,64500,64500,64500,64500,0
|
|
20231201,135000,488459400,64500,64500,64500,64500,17
|
|
20231201,134900,487362900,64600,64600,64600,64600,19
|
|
20231201,134800,486135500,64600,64600,64600,64600,0
|
|
20231201,134700,486135500,64600,64600,64600,64600,10
|
|
20231201,134600,485489500,64400,64400,64400,64400,0
|
|
20231201,134500,485489500,64400,64400,64400,64400,17
|
|
20231201,134400,484394700,64400,64400,64400,64400,2
|
|
20231201,134300,484265900,64400,64400,64400,64400,11
|
|
20231201,134200,483557500,64400,64400,64400,64300,42
|
|
20231201,134100,480855300,64400,64400,64400,64300,49
|
|
20231201,134000,477704200,64200,64200,64200,64200,0
|
|
20231201,133900,477704200,64200,64200,64200,64200,0
|
|
20231201,133800,477704200,64200,64200,64200,64200,10
|
|
20231201,133700,477062200,64200,64200,64200,64200,50
|
|
20231201,133600,473852200,64200,64200,64200,64200,10
|
|
20231201,133500,473210200,64200,64200,64200,64200,3
|
|
20231201,133400,473017600,64200,64200,64200,64200,0
|
|
20231201,133300,473017600,64200,64200,64300,64200,15
|
|
20231201,133200,472054500,64200,64200,64200,64200,16
|
|
20231201,133100,471027300,64300,64300,64300,64300,1
|
|
20231201,133000,470963000,64300,64300,64300,64300,11
|
|
20231201,132900,470255700,64400,64400,64400,64400,0
|
|
20231201,132800,470255700,64400,64400,64400,64400,0
|
|
20231201,132700,470255700,64400,64300,64400,64300,28
|
|
20231201,132600,468454700,64300,64300,64300,64300,0
|
|
20231201,132500,468454700,64300,64300,64300,64300,0
|
|
20231201,132400,468454700,64300,64400,64400,64300,3
|
|
20231201,132300,468261600,64300,64300,64300,64300,0
|
|
20231201,132200,468261600,64300,64400,64400,64300,69
|
|
20231201,132100,463822100,64400,64400,64400,64400,0
|
|
20231201,132000,463822100,64400,64400,64400,64400,1
|
|
20231201,131900,463757700,64500,64500,64500,64500,103
|
|
20231201,131800,457114200,64500,64500,64500,64500,1
|
|
20231201,131700,457049700,64500,64700,64700,64500,2
|
|
20231201,131600,456920500,64700,64700,64700,64500,27
|
|
20231201,131500,455173800,64500,64500,64500,64500,19
|
|
20231201,131400,453948300,64500,64500,64500,64500,1
|
|
20231201,131300,453883800,64500,64500,64500,64500,0
|
|
20231201,131200,453883800,64500,64500,64500,64500,10
|
|
20231201,131100,453238800,64400,64400,64400,64400,0
|
|
20231201,131000,453238800,64400,64400,64400,64400,0
|
|
20231201,130900,453238800,64400,64500,64500,64400,97
|
|
20231201,130800,446991400,64800,64800,64800,64800,0
|
|
20231201,130700,446991400,64800,64800,64800,64800,1
|
|
20231201,130600,446926600,64500,64600,64600,64500,190
|
|
20231201,130500,434671500,64800,64800,64800,64800,0
|
|
20231201,130400,434671500,64800,64800,64800,64800,1
|
|
20231201,130300,434606700,64500,64500,64500,64500,0
|
|
20231201,130200,434606700,64500,64500,64500,64500,3
|
|
20231201,130100,434413200,64500,64500,64500,64500,0
|
|
20231201,130000,434413200,64500,64500,64500,64500,0
|
|
20231201,125900,434413200,64500,64500,64500,64500,0
|
|
20231201,125800,434413200,64500,64500,64500,64500,0
|
|
20231201,125700,434413200,64500,64500,64500,64500,0
|
|
20231201,125600,434413200,64500,64500,64500,64500,0
|
|
20231201,125500,434413200,64500,64500,64500,64500,0
|
|
20231201,125400,434413200,64500,64500,64500,64500,0
|
|
20231201,125300,434413200,64500,64500,64500,64500,6
|
|
20231201,125200,434026200,64500,64500,64500,64500,23
|
|
20231201,125100,432542700,64500,64500,64500,64500,1
|
|
20231201,125000,432478200,64600,64600,64600,64600,8
|
|
20231201,124900,431961400,64600,64600,64600,64600,30
|
|
20231201,124800,430023400,64700,64500,64700,64500,2
|
|
20231201,124700,429894200,64700,64800,64800,64700,2
|
|
20231201,124600,429764700,64600,64700,64700,64500,44
|
|
20231201,124500,426926400,64800,64800,64800,64800,25
|
|
20231201,124400,425306400,64800,64800,64800,64800,0
|
|
20231201,124300,425306400,64800,64800,64800,64800,1
|
|
20231201,124200,425241600,64800,64800,64800,64800,0
|
|
20231201,124100,425241600,64800,64800,64800,64800,0
|
|
20231201,124000,425241600,64800,64800,64800,64800,0
|
|
20231201,123900,425241600,64800,64800,64800,64500,5
|
|
20231201,123800,424917900,64500,64600,64600,64500,36
|
|
20231201,123700,422595600,64600,64600,64600,64600,17
|
|
20231201,123600,421497400,64700,64700,64700,64700,1
|
|
20231201,123500,421432700,64500,64500,64500,64500,0
|
|
20231201,123400,421432700,64500,64500,64500,64500,0
|
|
20231201,123300,421432700,64500,64500,64500,64500,0
|
|
20231201,123200,421432700,64500,64500,64500,64500,5
|
|
20231201,123100,421110200,64500,64500,64500,64500,35
|
|
20231201,123000,418852700,64600,64600,64600,64600,1
|
|
20231201,122900,418788100,64800,64800,64800,64800,11
|
|
20231201,122800,418075300,64600,64600,64600,64600,0
|
|
20231201,122700,418075300,64600,64600,64600,64600,31
|
|
20231201,122600,416072700,64700,64700,64700,64700,0
|
|
20231201,122500,416072700,64700,64600,64700,64600,7
|
|
20231201,122400,415620100,64700,64700,64700,64700,0
|
|
20231201,122300,415620100,64700,64700,64700,64700,0
|
|
20231201,122200,415620100,64700,64700,64700,64700,3
|
|
20231201,122100,415426000,64700,64700,64700,64700,0
|
|
20231201,122000,415426000,64700,64700,64700,64700,0
|
|
20231201,121900,415426000,64700,64700,64700,64700,11
|
|
20231201,121800,414714300,64700,64700,64700,64700,0
|
|
20231201,121700,414714300,64700,64700,64700,64700,2
|
|
20231201,121600,414584900,64700,64700,64700,64700,3
|
|
20231201,121500,414390800,64700,64700,64700,64700,0
|
|
20231201,121400,414390800,64700,64700,64700,64700,10
|
|
20231201,121300,413743800,64700,64700,64700,64700,100
|
|
20231201,121200,407273800,64700,64700,64700,64700,0
|
|
20231201,121100,407273800,64700,64700,64700,64700,0
|
|
20231201,121000,407273800,64700,64700,64700,64700,24
|
|
20231201,120900,405721000,64700,64700,64700,64700,0
|
|
20231201,120800,405721000,64700,64700,64700,64700,0
|
|
20231201,120700,405721000,64700,64800,64800,64700,18
|
|
20231201,120600,404554700,64900,64900,64900,64900,101
|
|
20231201,120500,397999800,64900,64900,64900,64900,0
|
|
20231201,120400,397999800,64900,65000,65000,64900,15
|
|
20231201,120300,397025000,65000,65000,65000,65000,0
|
|
20231201,120200,397025000,65000,65000,65000,65000,35
|
|
20231201,120100,394750000,64900,64900,64900,64900,7
|
|
20231201,120000,394295700,64900,64900,64900,64900,0
|
|
20231201,115900,394295700,64900,64900,64900,64900,10
|
|
20231201,115800,393646700,64900,64900,64900,64900,0
|
|
20231201,115700,393646700,64900,64900,64900,64900,2
|
|
20231201,115600,393516900,64900,64900,64900,64900,0
|
|
20231201,115500,393516900,64900,64900,64900,64900,0
|
|
20231201,115400,393516900,64900,64900,64900,64900,0
|
|
20231201,115300,393516900,64900,64900,64900,64900,3
|
|
20231201,115200,393322200,64900,64900,64900,64900,0
|
|
20231201,115100,393322200,64900,64900,64900,64900,0
|
|
20231201,115000,393322200,64900,64900,64900,64900,10
|
|
20231201,114900,392673200,64900,64900,64900,64900,0
|
|
20231201,114800,392673200,64900,64900,64900,64900,0
|
|
20231201,114700,392673200,64900,64900,64900,64900,0
|
|
20231201,114600,392673200,64900,64900,64900,64900,10
|
|
20231201,114500,392024200,64700,64700,64700,64700,0
|
|
20231201,114400,392024200,64700,64700,64700,64700,10
|
|
20231201,114300,391377200,64700,64700,64700,64700,0
|
|
20231201,114200,391377200,64700,64900,64900,64700,13
|
|
20231201,114100,390534100,64900,64900,64900,64900,0
|
|
20231201,114000,390534100,64900,64900,64900,64900,1
|
|
20231201,113900,390469200,64900,64900,64900,64900,0
|
|
20231201,113800,390469200,64900,64900,64900,64900,1
|
|
20231201,113700,390404300,64600,64600,64600,64600,0
|
|
20231201,113600,390404300,64600,64800,64800,64600,30
|
|
20231201,113500,388462500,64800,64800,64800,64800,0
|
|
20231201,113400,388462500,64800,64800,64800,64800,0
|
|
20231201,113300,388462500,64800,64800,64800,64800,51
|
|
20231201,113200,385157700,64800,64800,64800,64800,0
|
|
20231201,113100,385157700,64800,64800,64800,64800,0
|
|
20231201,113000,385157700,64800,64800,64800,64800,0
|
|
20231201,112900,385157700,64800,64800,64800,64800,0
|
|
20231201,112800,385157700,64800,64800,64800,64800,0
|
|
20231201,112700,385157700,64800,64800,64800,64800,0
|
|
20231201,112600,385157700,64800,64800,64800,64800,25
|
|
20231201,112500,383537700,64800,64900,64900,64800,60
|
|
20231201,112400,379643800,64900,64900,64900,64900,1
|
|
20231201,112300,379578900,65000,65000,65000,65000,0
|
|
20231201,112200,379578900,65000,65000,65000,65000,4
|
|
20231201,112100,379318900,65000,64800,65000,64800,77
|
|
20231201,112000,374328700,64800,64800,64800,64800,0
|
|
20231201,111900,374328700,64800,64800,64800,64800,200
|
|
20231201,111800,361368700,64800,64800,64800,64800,10
|
|
20231201,111700,360720700,64800,64800,64800,64800,32
|
|
20231201,111600,358647100,64800,64800,64800,64800,15
|
|
20231201,111500,357675100,64800,64800,64800,64800,0
|
|
20231201,111400,357675100,64800,64900,64900,64800,2
|
|
20231201,111300,357545400,64900,64900,64900,64900,20
|
|
20231201,111200,356247400,64900,64900,64900,64900,0
|
|
20231201,111100,356247400,64900,64900,64900,64900,2
|
|
20231201,111000,356117600,64900,64900,64900,64900,17
|
|
20231201,110900,355014300,64900,65000,65000,64900,14
|
|
20231201,110800,354104500,65000,65000,65000,65000,8
|
|
20231201,110700,353584500,65000,65000,65000,65000,3
|
|
20231201,110600,353389500,65100,65200,65200,65100,11
|
|
20231201,110500,352672900,65100,65100,65100,65100,9
|
|
20231201,110400,352087000,65100,65100,65100,65100,3
|
|
20231201,110300,351891700,65100,65100,65100,65100,3
|
|
20231201,110200,351696400,65100,65100,65100,65100,7
|
|
20231201,110100,351240700,65100,65200,65200,65100,8
|
|
20231201,110000,350719200,65200,65200,65200,65200,0
|
|
20231201,105900,350719200,65200,65300,65300,65200,4
|
|
20231201,105800,350458200,65200,65200,65200,65200,15
|
|
20231201,105700,349480200,65000,65000,65000,65000,8
|
|
20231201,105600,348960200,65000,65000,65000,65000,0
|
|
20231201,105500,348960200,65000,65200,65200,65000,33
|
|
20231201,105400,346812000,65300,65300,65300,65300,33
|
|
20231201,105300,344657100,65300,65300,65300,65300,2
|
|
20231201,105200,344526500,65300,65400,65500,65300,14
|
|
20231201,105100,343610900,65400,65000,65400,65000,37
|
|
20231201,105000,341200700,64900,64900,64900,64900,0
|
|
20231201,104900,341200700,64900,64700,64900,64400,285
|
|
20231201,104800,322746900,64700,64700,64700,64700,2
|
|
20231201,104700,322617500,64500,64500,64500,64500,0
|
|
20231201,104600,322617500,64500,64500,64500,64500,0
|
|
20231201,104500,322617500,64500,64500,64500,64500,1
|
|
20231201,104400,322553000,64500,64500,64500,64500,0
|
|
20231201,104300,322553000,64500,64500,64500,64500,40
|
|
20231201,104200,319973000,64700,64700,64700,64700,0
|
|
20231201,104100,319973000,64700,64700,64700,64700,0
|
|
20231201,104000,319973000,64700,64700,64700,64700,117
|
|
20231201,103900,312403100,64700,64600,64700,64400,62
|
|
20231201,103800,308405200,64600,64600,64600,64600,13
|
|
20231201,103700,307565400,64500,64500,64500,64500,2
|
|
20231201,103600,307436400,64600,64600,64600,64600,10
|
|
20231201,103500,306790400,64500,64500,64500,64500,0
|
|
20231201,103400,306790400,64500,64500,64500,64500,20
|
|
20231201,103300,305500400,64500,64500,64500,64500,0
|
|
20231201,103200,305500400,64500,64500,64500,64500,6
|
|
20231201,103100,305113400,64600,64600,64600,64600,198
|
|
20231201,103000,292322600,64600,64600,64600,64600,27
|
|
20231201,102900,290578400,64600,64600,64600,64600,85
|
|
20231201,102800,285087400,64600,64600,64600,64600,0
|
|
20231201,102700,285087400,64600,64600,64600,64600,35
|
|
20231201,102600,282826400,64600,64600,64600,64600,0
|
|
20231201,102500,282826400,64600,64600,64600,64600,1
|
|
20231201,102400,282761800,64600,64600,64600,64600,52
|
|
20231201,102300,279402600,64600,64600,64600,64600,0
|
|
20231201,102200,279402600,64600,64600,64600,64600,10
|
|
20231201,102100,278756600,64600,64600,64600,64600,200
|
|
20231201,102000,265836600,64700,64700,64700,64700,0
|
|
20231201,101900,265836600,64700,64800,64800,64700,11
|
|
20231201,101800,265124800,64800,64800,64800,64800,5
|
|
20231201,101700,264800800,64800,64800,64800,64800,25
|
|
20231201,101600,263180800,64800,64800,64800,64800,12
|
|
20231201,101500,262403200,64500,64500,64500,64500,40
|
|
20231201,101400,259823200,64500,64500,64500,64500,0
|
|
20231201,101300,259823200,64500,64500,64500,64500,124
|
|
20231201,101200,251825200,64500,64500,64500,64500,10
|
|
20231201,101100,251180200,64500,64500,64500,64500,12
|
|
20231201,101000,250406200,64500,64500,64500,64500,0
|
|
20231201,100900,250406200,64500,64500,64500,64500,0
|
|
20231201,100800,250406200,64500,64500,64500,64500,0
|
|
20231201,100700,250406200,64500,64600,64800,64500,57
|
|
20231201,100600,246728500,64800,64800,64800,64800,2
|
|
20231201,100500,246598900,64600,64800,64800,64600,22
|
|
20231201,100400,245176300,64900,64900,64900,64900,0
|
|
20231201,100300,245176300,64900,64900,64900,64900,8
|
|
20231201,100200,244657100,64900,64900,64900,64900,3
|
|
20231201,100100,244462400,64800,64800,64800,64800,0
|
|
20231201,100000,244462400,64800,64800,64900,64800,4
|
|
20231201,095900,244203100,64700,64700,64700,64700,1
|
|
20231201,095800,244138400,64800,64800,64800,64800,0
|
|
20231201,095700,244138400,64800,64800,64800,64800,3
|
|
20231201,095600,243944000,64800,64800,64800,64800,4
|
|
20231201,095500,243684800,64700,64700,64700,64700,1
|
|
20231201,095400,243620100,64700,64700,64700,64700,32
|
|
20231201,095300,241549700,64800,64800,64800,64800,0
|
|
20231201,095200,241549700,64800,64800,64800,64800,4
|
|
20231201,095100,241290500,64800,64600,64800,64500,106
|
|
20231201,095000,234450900,64800,64800,64800,64800,2
|
|
20231201,094900,234321300,64800,64900,64900,64800,4
|
|
20231201,094800,234061900,64900,64900,64900,64900,6
|
|
20231201,094700,233672500,65000,65000,65000,65000,4
|
|
20231201,094600,233412500,65000,65200,65200,65000,241
|
|
20231201,094500,217746700,65200,65400,65400,65200,9
|
|
20231201,094400,217159300,65200,65000,65200,65000,12
|
|
20231201,094300,216379100,65000,65200,65400,65000,241
|
|
20231201,094200,200668500,65200,64500,65200,64500,428
|
|
20231201,094100,172935200,64500,64500,64500,64400,21
|
|
20231201,094000,171581100,64500,64500,64500,64500,1
|
|
20231201,093900,171516600,64500,64500,64500,64500,1
|
|
20231201,093800,171452100,64500,64100,64500,64100,21
|
|
20231201,093700,170103600,64500,64200,64500,64100,88
|
|
20231201,093600,164454600,64300,64300,64300,64300,0
|
|
20231201,093500,164454600,64300,64300,64300,64300,12
|
|
20231201,093400,163683000,64300,64300,64300,64300,25
|
|
20231201,093300,162075500,64500,64500,64500,64500,0
|
|
20231201,093200,162075500,64500,64500,64500,64500,93
|
|
20231201,093100,156077000,64300,64300,64300,64300,1
|
|
20231201,093000,156012700,64400,64400,64400,64400,21
|
|
20231201,092900,154660300,64400,64500,64500,64400,39
|
|
20231201,092800,152148000,64500,64500,64500,64400,54
|
|
20231201,092700,148668600,64500,64800,64800,64500,60
|
|
20231201,092600,144798000,64800,64500,64800,64500,182
|
|
20231201,092500,133036500,64500,64500,64500,64500,0
|
|
20231201,092400,133036500,64500,64500,64500,64500,30
|
|
20231201,092300,131101500,64500,64500,64500,64300,26
|
|
20231201,092200,129425600,64500,64500,64500,64500,16
|
|
20231201,092100,128393600,64100,64200,64200,64100,22
|
|
20231201,092000,126983300,64200,64200,64200,64200,1
|
|
20231201,091900,126919100,64000,64200,64200,64000,35
|
|
20231201,091800,124674100,64200,64200,64200,64200,44
|
|
20231201,091700,121849300,64200,64200,64200,64200,41
|
|
20231201,091600,119217100,64200,63900,64200,63900,14
|
|
20231201,091500,118322200,63900,63800,63900,63800,97
|
|
20231201,091400,112132600,63700,63900,63900,63700,230
|
|
20231201,091300,97457900,63900,64000,64000,63900,2
|
|
20231201,091200,97330000,64000,64000,64100,63800,48
|
|
20231201,091100,94261100,63700,63800,64100,63700,74
|
|
20231201,091000,89545400,63800,63900,63900,63700,200
|
|
20231201,090900,76778000,64100,63900,64100,63700,269
|
|
20231201,090800,59598000,64000,64200,64200,63800,100
|
|
20231201,090700,53215500,63900,64000,64000,63900,18
|
|
20231201,090600,52063600,64100,63900,64100,63900,63
|
|
20231201,090500,48026500,64100,64100,64500,63800,126
|
|
20231201,090400,39961600,64200,64400,64400,64000,191
|
|
20231201,090300,27695900,64500,65000,65000,64500,56
|
|
20231201,090200,24073600,64600,64800,64800,64600,60
|
|
20231201,090100,20197200,64700,65200,65200,64700,161
|
|
20231201,090000,9780000,65200,65200,65200,65200,144
|