672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,200900,923722000,63800,63800,63800,63800,146
|
|
20231205,200800,923722000,63800,63800,63800,63800,0
|
|
20231205,200700,923722000,63800,63800,63800,63800,0
|
|
20231205,200600,923722000,63800,63800,63800,63800,0
|
|
20231205,200500,923722000,63800,63800,63800,63800,0
|
|
20231205,200400,923722000,63800,63800,63800,63800,0
|
|
20231205,200300,923722000,63800,63800,63800,63800,0
|
|
20231205,200200,923722000,63800,63800,63800,63800,0
|
|
20231205,200100,923722000,63800,63800,63800,63800,0
|
|
20231205,200000,923722000,63800,63800,63800,63800,0
|
|
20231205,195900,923722000,63800,63800,63800,63800,0
|
|
20231205,195800,923722000,63800,63800,63800,63800,0
|
|
20231205,195700,923722000,63800,63800,63800,63800,0
|
|
20231205,195600,923722000,63800,63800,63800,63800,0
|
|
20231205,195500,923722000,63800,63800,63800,63800,0
|
|
20231205,195400,923722000,63800,63800,63800,63800,0
|
|
20231205,195300,923722000,63800,63800,63800,63800,0
|
|
20231205,195200,923722000,63800,63800,63800,63800,0
|
|
20231205,195100,923722000,63800,63800,63800,63800,0
|
|
20231205,195000,923722000,63800,63800,63800,63800,0
|
|
20231205,194900,923722000,63800,63800,63800,63800,0
|
|
20231205,194800,923722000,63800,63800,63800,63800,0
|
|
20231205,194700,923722000,63800,63800,63800,63800,0
|
|
20231205,194600,923722000,63800,63800,63800,63800,0
|
|
20231205,194500,923722000,63800,63800,63800,63800,0
|
|
20231205,194400,923722000,63800,63800,63800,63800,0
|
|
20231205,194300,923722000,63800,63800,63800,63800,0
|
|
20231205,194200,923722000,63800,63800,63800,63800,0
|
|
20231205,194100,923722000,63800,63800,63800,63800,0
|
|
20231205,194000,923722000,63800,63800,63800,63800,0
|
|
20231205,193900,923722000,63800,63800,63800,63800,146
|
|
20231205,193800,923722000,63800,63800,63800,63800,0
|
|
20231205,193700,923722000,63800,63800,63800,63800,0
|
|
20231205,193600,923722000,63800,63800,63800,63800,0
|
|
20231205,193500,923722000,63800,63800,63800,63800,0
|
|
20231205,193400,923722000,63800,63800,63800,63800,0
|
|
20231205,193300,923722000,63800,63800,63800,63800,0
|
|
20231205,193200,923722000,63800,63800,63800,63800,0
|
|
20231205,193100,923722000,63800,63800,63800,63800,0
|
|
20231205,193000,923722000,63800,63800,63800,63800,0
|
|
20231205,192900,923722000,63800,63800,63800,63800,0
|
|
20231205,192800,923722000,63800,63800,63800,63800,0
|
|
20231205,192700,923722000,63800,63800,63800,63800,0
|
|
20231205,192600,923722000,63800,63800,63800,63800,0
|
|
20231205,192500,923722000,63800,63800,63800,63800,0
|
|
20231205,192400,923722000,63800,63800,63800,63800,0
|
|
20231205,192300,923722000,63800,63800,63800,63800,0
|
|
20231205,192200,923722000,63800,63800,63800,63800,0
|
|
20231205,192100,923722000,63800,63800,63800,63800,0
|
|
20231205,192000,923722000,63800,63800,63800,63800,0
|
|
20231205,191900,923722000,63800,63800,63800,63800,0
|
|
20231205,191800,923722000,63800,63800,63800,63800,0
|
|
20231205,191700,923722000,63800,63800,63800,63800,0
|
|
20231205,191600,923722000,63800,63800,63800,63800,0
|
|
20231205,191500,923722000,63800,63800,63800,63800,0
|
|
20231205,191400,923722000,63800,63800,63800,63800,0
|
|
20231205,191300,923722000,63800,63800,63800,63800,0
|
|
20231205,191200,923722000,63800,63800,63800,63800,0
|
|
20231205,191100,923722000,63800,63800,63800,63800,0
|
|
20231205,191000,923722000,63800,63800,63800,63800,0
|
|
20231205,190900,923722000,63800,63800,63800,63800,146
|
|
20231205,190800,923722000,63800,63800,63800,63800,0
|
|
20231205,190700,923722000,63800,63800,63800,63800,0
|
|
20231205,190600,923722000,63800,63800,63800,63800,0
|
|
20231205,190500,923722000,63800,63800,63800,63800,0
|
|
20231205,190400,923722000,63800,63800,63800,63800,0
|
|
20231205,190300,923722000,63800,63800,63800,63800,0
|
|
20231205,190200,923722000,63800,63800,63800,63800,0
|
|
20231205,190100,923722000,63800,63800,63800,63800,0
|
|
20231205,190000,923722000,63800,63800,63800,63800,0
|
|
20231205,185900,923722000,63800,63800,63800,63800,0
|
|
20231205,185800,923722000,63800,63800,63800,63800,0
|
|
20231205,185700,923722000,63800,63800,63800,63800,0
|
|
20231205,185600,923722000,63800,63800,63800,63800,0
|
|
20231205,185500,923722000,63800,63800,63800,63800,0
|
|
20231205,185400,923722000,63800,63800,63800,63800,0
|
|
20231205,185300,923722000,63800,63800,63800,63800,0
|
|
20231205,185200,923722000,63800,63800,63800,63800,0
|
|
20231205,185100,923722000,63800,63800,63800,63800,0
|
|
20231205,185000,923722000,63800,63800,63800,63800,0
|
|
20231205,184900,923722000,63800,63800,63800,63800,0
|
|
20231205,184800,923722000,63800,63800,63800,63800,0
|
|
20231205,184700,923722000,63800,63800,63800,63800,0
|
|
20231205,184600,923722000,63800,63800,63800,63800,0
|
|
20231205,184500,923722000,63800,63800,63800,63800,0
|
|
20231205,184400,923722000,63800,63800,63800,63800,0
|
|
20231205,184300,923722000,63800,63800,63800,63800,0
|
|
20231205,184200,923722000,63800,63800,63800,63800,0
|
|
20231205,184100,923722000,63800,63800,63800,63800,0
|
|
20231205,184000,923722000,63800,63800,63800,63800,0
|
|
20231205,183900,923722000,63800,63800,63800,63800,146
|
|
20231205,183800,923722000,63800,63800,63800,63800,0
|
|
20231205,183700,923722000,63800,63800,63800,63800,0
|
|
20231205,183600,923722000,63800,63800,63800,63800,0
|
|
20231205,183500,923722000,63800,63800,63800,63800,0
|
|
20231205,183400,923722000,63800,63800,63800,63800,0
|
|
20231205,183300,923722000,63800,63800,63800,63800,0
|
|
20231205,183200,923722000,63800,63800,63800,63800,0
|
|
20231205,183100,923722000,63800,63800,63800,63800,0
|
|
20231205,183000,923722000,63800,63800,63800,63800,0
|
|
20231205,182900,923722000,63800,63800,63800,63800,0
|
|
20231205,182800,923722000,63800,63800,63800,63800,0
|
|
20231205,182700,923722000,63800,63800,63800,63800,0
|
|
20231205,182600,923722000,63800,63800,63800,63800,0
|
|
20231205,182500,923722000,63800,63800,63800,63800,0
|
|
20231205,182400,923722000,63800,63800,63800,63800,0
|
|
20231205,182300,923722000,63800,63800,63800,63800,0
|
|
20231205,182200,923722000,63800,63800,63800,63800,0
|
|
20231205,182100,923722000,63800,63800,63800,63800,0
|
|
20231205,182000,923722000,63800,63800,63800,63800,0
|
|
20231205,181900,923722000,63800,63800,63800,63800,0
|
|
20231205,181800,923722000,63800,63800,63800,63800,0
|
|
20231205,181700,923722000,63800,63800,63800,63800,0
|
|
20231205,181600,923722000,63800,63800,63800,63800,0
|
|
20231205,181500,923722000,63800,63800,63800,63800,0
|
|
20231205,181400,923722000,63800,63800,63800,63800,0
|
|
20231205,181300,923722000,63800,63800,63800,63800,0
|
|
20231205,181200,923722000,63800,63800,63800,63800,0
|
|
20231205,181100,923722000,63800,63800,63800,63800,0
|
|
20231205,181000,923722000,63800,63800,63800,63800,0
|
|
20231205,180900,923722000,63800,63800,63800,63800,146
|
|
20231205,180800,923722000,63800,63800,63800,63800,0
|
|
20231205,180700,923722000,63800,63800,63800,63800,0
|
|
20231205,180600,923722000,63800,63800,63800,63800,0
|
|
20231205,180500,923722000,63800,63800,63800,63800,0
|
|
20231205,180400,923722000,63800,63800,63800,63800,0
|
|
20231205,180300,923722000,63800,63800,63800,63800,0
|
|
20231205,180200,923722000,63800,63800,63800,63800,0
|
|
20231205,180100,923722000,63800,63800,63800,63800,0
|
|
20231205,180000,923722000,63800,63800,63800,63800,0
|
|
20231205,175900,923722000,63800,63800,63800,63800,0
|
|
20231205,175800,923722000,63800,63800,63800,63800,0
|
|
20231205,175700,923722000,63800,63800,63800,63800,0
|
|
20231205,175600,923722000,63800,63800,63800,63800,0
|
|
20231205,175500,923722000,63800,63800,63800,63800,0
|
|
20231205,175400,923722000,63800,63800,63800,63800,0
|
|
20231205,175300,923722000,63800,63800,63800,63800,0
|
|
20231205,175200,923722000,63800,63800,63800,63800,0
|
|
20231205,175100,923722000,63800,63800,63800,63800,0
|
|
20231205,175000,923722000,63800,63800,63800,63800,0
|
|
20231205,174900,923722000,63800,63800,63800,63800,0
|
|
20231205,174800,923722000,63800,63800,63800,63800,0
|
|
20231205,174700,923722000,63800,63800,63800,63800,0
|
|
20231205,174600,923722000,63800,63800,63800,63800,0
|
|
20231205,174500,923722000,63800,63800,63800,63800,0
|
|
20231205,174400,923722000,63800,63800,63800,63800,0
|
|
20231205,174300,923722000,63800,63800,63800,63800,0
|
|
20231205,174200,923722000,63800,63800,63800,63800,0
|
|
20231205,174100,923722000,63800,63800,63800,63800,0
|
|
20231205,174000,923722000,63800,63800,63800,63800,0
|
|
20231205,173900,923722000,63800,63800,63800,63800,146
|
|
20231205,173800,923722000,63800,63800,63800,63800,0
|
|
20231205,173700,923722000,63800,63800,63800,63800,0
|
|
20231205,173600,923722000,63800,63800,63800,63800,0
|
|
20231205,173500,923722000,63800,63800,63800,63800,0
|
|
20231205,173400,923722000,63800,63800,63800,63800,0
|
|
20231205,173300,923722000,63800,63800,63800,63800,0
|
|
20231205,173200,923722000,63800,63800,63800,63800,0
|
|
20231205,173100,923722000,63800,63800,63800,63800,0
|
|
20231205,173000,923722000,63800,63800,63800,63800,0
|
|
20231205,172900,923722000,63800,63800,63800,63800,0
|
|
20231205,172800,923722000,63800,63800,63800,63800,0
|
|
20231205,172700,923722000,63800,63800,63800,63800,0
|
|
20231205,172600,923722000,63800,63800,63800,63800,0
|
|
20231205,172500,923722000,63800,63800,63800,63800,0
|
|
20231205,172400,923722000,63800,63800,63800,63800,0
|
|
20231205,172300,923722000,63800,63800,63800,63800,0
|
|
20231205,172200,923722000,63800,63800,63800,63800,0
|
|
20231205,172100,923722000,63800,63800,63800,63800,0
|
|
20231205,172000,923722000,63800,63800,63800,63800,0
|
|
20231205,171900,923722000,63800,63800,63800,63800,0
|
|
20231205,171800,923722000,63800,63800,63800,63800,0
|
|
20231205,171700,923722000,63800,63800,63800,63800,0
|
|
20231205,171600,923722000,63800,63800,63800,63800,0
|
|
20231205,171500,923722000,63800,63800,63800,63800,0
|
|
20231205,171400,923722000,63800,63800,63800,63800,0
|
|
20231205,171300,923722000,63800,63800,63800,63800,0
|
|
20231205,171200,923722000,63800,63800,63800,63800,0
|
|
20231205,171100,923722000,63800,63800,63800,63800,0
|
|
20231205,171000,923722000,63800,63800,63800,63800,0
|
|
20231205,170900,923722000,63800,63800,63800,63800,146
|
|
20231205,170800,923722000,63800,63800,63800,63800,0
|
|
20231205,170700,923722000,63800,63800,63800,63800,0
|
|
20231205,170600,923722000,63800,63800,63800,63800,0
|
|
20231205,170500,923722000,63800,63800,63800,63800,0
|
|
20231205,170400,923722000,63800,63800,63800,63800,0
|
|
20231205,170300,923722000,63800,63800,63800,63800,0
|
|
20231205,170200,923722000,63800,63800,63800,63800,0
|
|
20231205,170100,923722000,63800,63800,63800,63800,0
|
|
20231205,170000,923722000,63800,63800,63800,63800,0
|
|
20231205,165900,923722000,63800,63800,63800,63800,0
|
|
20231205,165800,923722000,63800,63800,63800,63800,0
|
|
20231205,165700,923722000,63800,63800,63800,63800,0
|
|
20231205,165600,923722000,63800,63800,63800,63800,0
|
|
20231205,165500,923722000,63800,63800,63800,63800,0
|
|
20231205,165400,923722000,63800,63800,63800,63800,0
|
|
20231205,165300,923722000,63800,63800,63800,63800,0
|
|
20231205,165200,923722000,63800,63800,63800,63800,0
|
|
20231205,165100,923722000,63800,63800,63800,63800,0
|
|
20231205,165000,923722000,63800,63800,63800,63800,0
|
|
20231205,164900,923722000,63800,63800,63800,63800,0
|
|
20231205,164800,923722000,63800,63800,63800,63800,0
|
|
20231205,164700,923722000,63800,63800,63800,63800,0
|
|
20231205,164600,923722000,63800,63800,63800,63800,0
|
|
20231205,164500,923722000,63800,63800,63800,63800,0
|
|
20231205,164400,923722000,63800,63800,63800,63800,0
|
|
20231205,164300,923722000,63800,63800,63800,63800,0
|
|
20231205,164200,923722000,63800,63800,63800,63800,0
|
|
20231205,164100,923722000,63800,63800,63800,63800,0
|
|
20231205,164000,923722000,63800,63800,63800,63800,0
|
|
20231205,163900,923722000,63800,63800,63800,63800,146
|
|
20231205,163800,923722000,63800,63800,63800,63800,0
|
|
20231205,163700,923722000,63800,63800,63800,63800,0
|
|
20231205,163600,923722000,63800,63800,63800,63800,0
|
|
20231205,163500,923722000,63800,63800,63800,63800,0
|
|
20231205,163400,923722000,63800,63800,63800,63800,0
|
|
20231205,163300,923722000,63800,63800,63800,63800,0
|
|
20231205,163200,923722000,63800,63800,63800,63800,0
|
|
20231205,163100,923722000,63800,63800,63800,63800,0
|
|
20231205,163000,923722000,63800,63800,63800,63800,0
|
|
20231205,162900,923722000,63800,63800,63800,63800,0
|
|
20231205,162800,923722000,63800,63800,63800,63800,0
|
|
20231205,162700,923722000,63800,63800,63800,63800,0
|
|
20231205,162600,923722000,63800,63800,63800,63800,0
|
|
20231205,162500,923722000,63800,63800,63800,63800,0
|
|
20231205,162400,923722000,63800,63800,63800,63800,0
|
|
20231205,162300,923722000,63800,63800,63800,63800,0
|
|
20231205,162200,923722000,63800,63800,63800,63800,0
|
|
20231205,162100,923722000,63800,63800,63800,63800,0
|
|
20231205,162000,923722000,63800,63800,63800,63800,0
|
|
20231205,161900,923722000,63800,63800,63800,63800,0
|
|
20231205,161800,923722000,63800,63800,63800,63800,0
|
|
20231205,161700,923722000,63800,63800,63800,63800,0
|
|
20231205,161600,923722000,63800,63800,63800,63800,0
|
|
20231205,161500,923722000,63800,63800,63800,63800,0
|
|
20231205,161400,923722000,63800,63800,63800,63800,0
|
|
20231205,161300,923722000,63800,63800,63800,63800,0
|
|
20231205,161200,923722000,63800,63800,63800,63800,0
|
|
20231205,161100,923722000,63800,63800,63800,63800,0
|
|
20231205,161000,923722000,63800,63800,63800,63800,0
|
|
20231205,160900,923722000,63800,63800,63800,63800,146
|
|
20231205,160800,923722000,63800,63800,63800,63800,0
|
|
20231205,160700,923722000,63800,63800,63800,63800,0
|
|
20231205,160600,923722000,63800,63800,63800,63800,0
|
|
20231205,160500,923722000,63800,63800,63800,63800,0
|
|
20231205,160400,923722000,63800,63800,63800,63800,0
|
|
20231205,160300,923722000,63800,63800,63800,63800,0
|
|
20231205,160200,923722000,63800,63800,63800,63800,0
|
|
20231205,160100,923722000,63800,63800,63800,63800,0
|
|
20231205,160000,923722000,63800,63800,63800,63800,0
|
|
20231205,155900,923722000,63800,63800,63800,63800,0
|
|
20231205,155800,923722000,63800,63800,63800,63800,0
|
|
20231205,155700,923722000,63800,63800,63800,63800,0
|
|
20231205,155600,923722000,63800,63800,63800,63800,0
|
|
20231205,155500,923722000,63800,63800,63800,63800,0
|
|
20231205,155400,923722000,63800,63800,63800,63800,0
|
|
20231205,155300,923722000,63800,63800,63800,63800,0
|
|
20231205,155200,923722000,63800,63800,63800,63800,0
|
|
20231205,155100,923722000,63800,63800,63800,63800,0
|
|
20231205,155000,923722000,63800,63800,63800,63800,0
|
|
20231205,154900,923722000,63800,63800,63800,63800,0
|
|
20231205,154800,923722000,63800,63800,63800,63800,0
|
|
20231205,154700,923722000,63800,63800,63800,63800,0
|
|
20231205,154600,923722000,63800,63800,63800,63800,0
|
|
20231205,154500,923722000,63800,63800,63800,63800,0
|
|
20231205,154400,923722000,63800,63800,63800,63800,0
|
|
20231205,154300,923722000,63800,63800,63800,63800,0
|
|
20231205,154200,923722000,63800,63800,63800,63800,0
|
|
20231205,154100,923722000,63800,63800,63800,63800,0
|
|
20231205,154000,923722000,63800,63800,63800,63800,0
|
|
20231205,153900,923722000,63800,63800,63800,63800,146
|
|
20231205,153800,923722000,63800,63800,63800,63800,0
|
|
20231205,153700,923722000,63800,63800,63800,63800,0
|
|
20231205,153600,923722000,63800,63800,63800,63800,0
|
|
20231205,153500,923722000,63800,63800,63800,63800,0
|
|
20231205,153400,923722000,63800,63800,63800,63800,0
|
|
20231205,153300,923722000,63800,63800,63800,63800,0
|
|
20231205,153200,923722000,63800,63800,63800,63800,0
|
|
20231205,153100,923722000,63800,63800,63800,63800,0
|
|
20231205,153000,923722000,63800,63800,63800,63800,146
|
|
20231205,152900,914407200,63400,63400,63400,63400,0
|
|
20231205,152800,914407200,63400,63400,63400,63400,0
|
|
20231205,152700,914407200,63400,63400,63400,63400,0
|
|
20231205,152600,914407200,63400,63400,63400,63400,0
|
|
20231205,152500,914407200,63400,63400,63400,63400,0
|
|
20231205,152400,914407200,63400,63400,63400,63400,0
|
|
20231205,152300,914407200,63400,63400,63400,63400,0
|
|
20231205,152200,914407200,63400,63400,63400,63400,0
|
|
20231205,152100,914407200,63400,63400,63400,63400,0
|
|
20231205,152000,914407200,63400,63400,63400,63400,0
|
|
20231205,151900,914407200,63400,63400,63400,63400,5
|
|
20231205,151800,914090200,63400,63400,63400,63400,37
|
|
20231205,151700,911744400,63500,63500,63500,63500,2
|
|
20231205,151600,911617400,63500,63500,63500,63500,6
|
|
20231205,151500,911236400,63400,63400,63400,63400,3
|
|
20231205,151400,911046200,63300,63300,63300,63300,0
|
|
20231205,151300,911046200,63300,63300,63300,63300,8
|
|
20231205,151200,910539800,63300,63300,63300,63300,3
|
|
20231205,151100,910349900,63400,63400,63400,63400,1
|
|
20231205,151000,910286500,63400,63400,63400,63400,11
|
|
20231205,150900,909589100,63400,63400,63400,63400,2
|
|
20231205,150800,909462300,63400,63200,63400,63200,8
|
|
20231205,150700,908955300,63500,63200,63500,63200,22
|
|
20231205,150600,907564300,63200,63200,63200,63200,0
|
|
20231205,150500,907564300,63200,63200,63200,63200,9
|
|
20231205,150400,906995500,63200,63200,63200,63200,88
|
|
20231205,150300,901433900,63300,63400,63400,63300,364
|
|
20231205,150200,878376000,63400,63500,63500,63400,51
|
|
20231205,150100,875141000,63500,63500,63500,63500,12
|
|
20231205,150000,874379000,63500,63500,63500,63500,4
|
|
20231205,145900,874125000,63500,63500,63500,63500,0
|
|
20231205,145800,874125000,63500,63500,63500,63500,10
|
|
20231205,145700,873490000,63500,63500,63500,63400,13
|
|
20231205,145600,872665500,63500,63600,63700,63500,44
|
|
20231205,145500,869867200,63500,63500,63500,63500,18
|
|
20231205,145400,868724200,63500,63500,63500,63500,20
|
|
20231205,145300,867454200,63500,63500,63500,63500,3
|
|
20231205,145200,867263700,63400,63400,63400,63300,222
|
|
20231205,145100,853198500,63400,63500,63500,63400,213
|
|
20231205,145000,839677000,63500,63600,63600,63500,27
|
|
20231205,144900,837962400,63500,63500,63500,63500,43
|
|
20231205,144800,835231900,63500,63600,63600,63500,24
|
|
20231205,144700,833706500,63600,63600,63600,63600,23
|
|
20231205,144600,832243700,63600,63600,63600,63600,12
|
|
20231205,144500,831480500,63600,63600,63600,63600,42
|
|
20231205,144400,828809300,63600,63600,63600,63600,3
|
|
20231205,144300,828618500,63600,63500,63600,63500,26
|
|
20231205,144200,826965100,63600,63600,63600,63600,6
|
|
20231205,144100,826583500,63600,63600,63600,63600,1
|
|
20231205,144000,826519900,63600,63600,63600,63600,1
|
|
20231205,143900,826456300,63600,63600,63600,63600,8
|
|
20231205,143800,825947500,63600,63600,63600,63600,0
|
|
20231205,143700,825947500,63600,63600,63600,63600,56
|
|
20231205,143600,822385900,63600,63600,63600,63600,50
|
|
20231205,143500,819205900,63600,63600,63600,63600,28
|
|
20231205,143400,817425100,63600,63600,63600,63600,1
|
|
20231205,143300,817361500,63700,63700,63700,63700,114
|
|
20231205,143200,810099700,63700,63700,63700,63700,21
|
|
20231205,143100,808762000,63700,63700,63700,63700,23
|
|
20231205,143000,807296900,63700,63700,63700,63700,20
|
|
20231205,142900,806022900,63800,63800,63800,63800,4
|
|
20231205,142800,805767700,63800,63700,63800,63700,31
|
|
20231205,142700,803790900,63700,63700,63700,63700,12
|
|
20231205,142600,803026500,63700,63900,63900,63700,41
|
|
20231205,142500,800414000,63900,63900,63900,63900,0
|
|
20231205,142400,800414000,63900,63900,63900,63900,0
|
|
20231205,142300,800414000,63900,63900,63900,63900,57
|
|
20231205,142200,796771700,64000,64000,64000,64000,168
|
|
20231205,142100,786019700,63700,63700,63700,63600,66
|
|
20231205,142000,781820100,63700,63700,63700,63700,28
|
|
20231205,141900,780036500,63700,63700,63700,63700,157
|
|
20231205,141800,770035600,63700,63800,63800,63700,676
|
|
20231205,141700,726972700,63800,63800,63800,63700,150
|
|
20231205,141600,717407700,63800,63800,63800,63800,5
|
|
20231205,141500,717088700,63900,63900,63900,63900,0
|
|
20231205,141400,717088700,63900,63900,63900,63900,6
|
|
20231205,141300,716705300,63900,64000,64000,63900,9
|
|
20231205,141200,716129900,64000,64000,64000,64000,0
|
|
20231205,141100,716129900,64000,64000,64000,64000,0
|
|
20231205,141000,716129900,64000,64000,64000,64000,0
|
|
20231205,140900,716129900,64000,64000,64000,64000,0
|
|
20231205,140800,716129900,64000,64000,64000,64000,0
|
|
20231205,140700,716129900,64000,64000,64000,64000,11
|
|
20231205,140600,715425900,63900,63900,63900,63900,0
|
|
20231205,140500,715425900,63900,64000,64000,63900,63
|
|
20231205,140400,711399700,64000,64000,64000,64000,851
|
|
20231205,140300,656935700,64000,64000,64000,64000,123
|
|
20231205,140200,649063700,64100,64000,64100,64000,130
|
|
20231205,140100,640741700,64000,64000,64100,64000,226
|
|
20231205,140000,626274700,64100,64000,64100,64000,6
|
|
20231205,135900,625890200,64100,64000,64100,64000,51
|
|
20231205,135800,622626100,64000,64100,64100,64000,26
|
|
20231205,135700,620960500,64100,64200,64200,64100,173
|
|
20231205,135600,609866300,64200,64200,64200,64200,70
|
|
20231205,135500,605372300,64200,64200,64200,64200,1
|
|
20231205,135400,605308100,64200,64200,64200,64200,0
|
|
20231205,135300,605308100,64200,64200,64200,64200,1
|
|
20231205,135200,605243900,64500,64200,64500,64200,6
|
|
20231205,135100,604858400,64200,64200,64200,64200,16
|
|
20231205,135000,603831200,64200,64200,64200,64200,0
|
|
20231205,134900,603831200,64200,64200,64200,64200,0
|
|
20231205,134800,603831200,64200,64200,64200,64200,0
|
|
20231205,134700,603831200,64200,64300,64300,64200,40
|
|
20231205,134600,601261200,64500,64500,64500,64500,0
|
|
20231205,134500,601261200,64500,64500,64500,64500,1
|
|
20231205,134400,601196700,64300,64300,64300,64300,0
|
|
20231205,134300,601196700,64300,64300,64300,64300,50
|
|
20231205,134200,597981700,64300,64300,64300,64300,1
|
|
20231205,134100,597917400,64200,64200,64200,64200,0
|
|
20231205,134000,597917400,64200,64200,64200,64200,1
|
|
20231205,133900,597853200,64500,64500,64500,64500,0
|
|
20231205,133800,597853200,64500,64500,64500,64500,0
|
|
20231205,133700,597853200,64500,64500,64500,64500,0
|
|
20231205,133600,597853200,64500,64500,64500,64500,0
|
|
20231205,133500,597853200,64500,64500,64500,64500,0
|
|
20231205,133400,597853200,64500,64500,64500,64500,0
|
|
20231205,133300,597853200,64500,64500,64500,64500,1
|
|
20231205,133200,597788700,64200,64200,64200,64200,0
|
|
20231205,133100,597788700,64200,64200,64200,64200,31
|
|
20231205,133000,595798500,64200,64400,64400,64200,69
|
|
20231205,132900,591361700,64400,64400,64400,64400,0
|
|
20231205,132800,591361700,64400,64400,64400,64400,0
|
|
20231205,132700,591361700,64400,64400,64400,64400,0
|
|
20231205,132600,591361700,64400,64400,64400,64300,22
|
|
20231205,132500,589945000,64400,64400,64400,64400,0
|
|
20231205,132400,589945000,64400,64400,64400,64400,12
|
|
20231205,132300,589172200,64400,64400,64400,64400,0
|
|
20231205,132200,589172200,64400,64400,64400,64400,0
|
|
20231205,132100,589172200,64400,64400,64400,64400,0
|
|
20231205,132000,589172200,64400,64400,64400,64400,0
|
|
20231205,131900,589172200,64400,64400,64400,64400,0
|
|
20231205,131800,589172200,64400,64400,64400,64400,1
|
|
20231205,131700,589107800,64400,64400,64400,64400,0
|
|
20231205,131600,589107800,64400,64400,64400,64400,1
|
|
20231205,131500,589043400,64400,64500,64500,64400,202
|
|
20231205,131400,576025600,64500,64500,64500,64500,14
|
|
20231205,131300,575122600,64500,64500,64500,64500,0
|
|
20231205,131200,575122600,64500,64500,64500,64500,0
|
|
20231205,131100,575122600,64500,64500,64500,64500,50
|
|
20231205,131000,571897600,64500,64500,64500,64500,0
|
|
20231205,130900,571897600,64500,64500,64500,64500,0
|
|
20231205,130800,571897600,64500,64500,64500,64500,0
|
|
20231205,130700,571897600,64500,64500,64500,64500,60
|
|
20231205,130600,568027600,64500,64500,64500,64500,22
|
|
20231205,130500,566608600,64500,64500,64500,64500,1
|
|
20231205,130400,566544100,64800,64800,64800,64800,0
|
|
20231205,130300,566544100,64800,64800,64800,64800,0
|
|
20231205,130200,566544100,64800,64800,64800,64800,0
|
|
20231205,130100,566544100,64800,64800,64800,64800,0
|
|
20231205,130000,566544100,64800,64800,64800,64800,0
|
|
20231205,125900,566544100,64800,64800,64800,64800,0
|
|
20231205,125800,566544100,64800,64800,64800,64800,0
|
|
20231205,125700,566544100,64800,64800,64800,64800,0
|
|
20231205,125600,566544100,64800,64800,64800,64800,0
|
|
20231205,125500,566544100,64800,64800,64800,64800,1
|
|
20231205,125400,566479300,64600,64600,64600,64600,97
|
|
20231205,125300,560213100,64600,64700,64700,64600,46
|
|
20231205,125200,557241400,64700,64700,64700,64700,80
|
|
20231205,125100,552065400,64700,64700,64700,64700,0
|
|
20231205,125000,552065400,64700,64700,64700,64700,0
|
|
20231205,124900,552065400,64700,64700,64700,64700,0
|
|
20231205,124800,552065400,64700,64700,64700,64700,0
|
|
20231205,124700,552065400,64700,64700,64700,64700,0
|
|
20231205,124600,552065400,64700,64800,64800,64700,28
|
|
20231205,124500,550252100,64800,64800,64800,64800,0
|
|
20231205,124400,550252100,64800,64800,64800,64800,30
|
|
20231205,124300,548308100,64800,64800,64800,64800,10
|
|
20231205,124200,547660100,64800,64800,64800,64800,50
|
|
20231205,124100,544420100,64700,64700,64700,64700,0
|
|
20231205,124000,544420100,64700,64700,64700,64700,5
|
|
20231205,123900,544096600,64700,64700,64700,64700,0
|
|
20231205,123800,544096600,64700,64700,64700,64700,5
|
|
20231205,123700,543773100,64700,64700,64700,64700,0
|
|
20231205,123600,543773100,64700,64700,64700,64700,0
|
|
20231205,123500,543773100,64700,64700,64700,64700,0
|
|
20231205,123400,543773100,64700,64900,64900,64700,47
|
|
20231205,123300,540724100,64700,64700,64700,64700,0
|
|
20231205,123200,540724100,64700,64700,64700,64700,0
|
|
20231205,123100,540724100,64700,64700,64700,64700,0
|
|
20231205,123000,540724100,64700,64700,64700,64700,0
|
|
20231205,122900,540724100,64700,64700,64700,64700,22
|
|
20231205,122800,539300700,64700,64700,64700,64700,1
|
|
20231205,122700,539236000,64700,64700,64700,64700,169
|
|
20231205,122600,528301700,64700,64700,64700,64700,5
|
|
20231205,122500,527978200,64800,64800,64800,64800,21
|
|
20231205,122400,526617400,64800,64800,64800,64800,1
|
|
20231205,122300,526552600,64700,64700,64700,64700,0
|
|
20231205,122200,526552600,64700,64700,64700,64700,0
|
|
20231205,122100,526552600,64700,64700,64700,64700,0
|
|
20231205,122000,526552600,64700,64700,64700,64700,0
|
|
20231205,121900,526552600,64700,64700,64700,64700,0
|
|
20231205,121800,526552600,64700,64700,64700,64700,16
|
|
20231205,121700,525517400,64700,64700,64700,64700,0
|
|
20231205,121600,525517400,64700,64700,64700,64700,5
|
|
20231205,121500,525193900,64800,64800,64800,64800,93
|
|
20231205,121400,519167500,64800,64900,64900,64800,105
|
|
20231205,121300,512359500,64900,64900,64900,64900,13
|
|
20231205,121200,511515800,64900,64700,64900,64700,29
|
|
20231205,121100,509633900,64700,64700,64700,64700,0
|
|
20231205,121000,509633900,64700,64900,64900,64700,158
|
|
20231205,120900,499380300,64800,64800,64800,64800,215
|
|
20231205,120800,485448300,64700,64700,64700,64700,2
|
|
20231205,120700,485318900,64600,64600,64600,64600,11
|
|
20231205,120600,484608300,64600,64600,64600,64600,0
|
|
20231205,120500,484608300,64600,64600,64600,64600,0
|
|
20231205,120400,484608300,64600,64500,64600,64400,293
|
|
20231205,120300,465696800,64400,64400,64400,64400,0
|
|
20231205,120200,465696800,64400,64400,64400,64400,0
|
|
20231205,120100,465696800,64400,64400,64400,64400,0
|
|
20231205,120000,465696800,64400,64400,64400,64400,0
|
|
20231205,115900,465696800,64400,64400,64400,64400,0
|
|
20231205,115800,465696800,64400,64400,64400,64400,0
|
|
20231205,115700,465696800,64400,64400,64400,64400,0
|
|
20231205,115600,465696800,64400,64400,64400,64400,2
|
|
20231205,115500,465568000,64400,64400,64400,64400,0
|
|
20231205,115400,465568000,64400,64400,64400,64400,0
|
|
20231205,115300,465568000,64400,64400,64400,64400,0
|
|
20231205,115200,465568000,64400,64400,64400,64400,0
|
|
20231205,115100,465568000,64400,64400,64400,64400,0
|
|
20231205,115000,465568000,64400,64400,64400,64400,0
|
|
20231205,114900,465568000,64400,64400,64400,64400,0
|
|
20231205,114800,465568000,64400,64400,64400,64400,7
|
|
20231205,114700,465117200,64400,64400,64400,64400,5
|
|
20231205,114600,464795200,64400,64400,64400,64400,3
|
|
20231205,114500,464602000,64400,64400,64400,64400,0
|
|
20231205,114400,464602000,64400,64400,64400,64400,0
|
|
20231205,114300,464602000,64400,64400,64400,64400,0
|
|
20231205,114200,464602000,64400,64400,64400,64400,0
|
|
20231205,114100,464602000,64400,64400,64400,64400,0
|
|
20231205,114000,464602000,64400,64400,64400,64400,250
|
|
20231205,113900,448502000,64400,64500,64500,64400,299
|
|
20231205,113800,429234400,64600,64600,64600,64600,1
|
|
20231205,113700,429169800,64600,64600,64600,64600,0
|
|
20231205,113600,429169800,64600,64600,64600,64600,12
|
|
20231205,113500,428394600,64700,64700,64700,64700,0
|
|
20231205,113400,428394600,64700,64600,64700,64600,9
|
|
20231205,113300,427813100,64600,64600,64600,64600,275
|
|
20231205,113200,410048100,64600,64600,64600,64600,1
|
|
20231205,113100,409983500,64600,64600,64600,64600,27
|
|
20231205,113000,408239300,64600,64600,64600,64600,0
|
|
20231205,112900,408239300,64600,64600,64600,64600,4
|
|
20231205,112800,407980900,64600,64600,64600,64600,99
|
|
20231205,112700,401585500,64600,64600,64600,64600,1
|
|
20231205,112600,401520900,64600,64600,64600,64600,0
|
|
20231205,112500,401520900,64600,64600,64600,64600,0
|
|
20231205,112400,401520900,64600,64600,64600,64600,5
|
|
20231205,112300,401197900,64800,64800,64800,64800,1
|
|
20231205,112200,401133100,64800,64800,64800,64800,0
|
|
20231205,112100,401133100,64800,64800,64800,64800,0
|
|
20231205,112000,401133100,64800,64800,64800,64800,4
|
|
20231205,111900,400873900,64800,64800,64800,64800,6
|
|
20231205,111800,400485100,64900,64800,64900,64800,44
|
|
20231205,111700,397631900,64800,64800,64800,64800,1
|
|
20231205,111600,397567100,64800,64800,64800,64800,37
|
|
20231205,111500,395169500,64700,64700,64700,64700,15
|
|
20231205,111400,394199000,64700,64700,64700,64700,0
|
|
20231205,111300,394199000,64700,64700,64700,64700,0
|
|
20231205,111200,394199000,64700,64700,64700,64700,1
|
|
20231205,111100,394134300,64700,64700,64700,64700,11
|
|
20231205,111000,393422600,64800,64800,64800,64800,0
|
|
20231205,110900,393422600,64800,64800,64800,64800,0
|
|
20231205,110800,393422600,64800,64800,64800,64800,100
|
|
20231205,110700,386942600,64500,64500,64500,64500,0
|
|
20231205,110600,386942600,64500,64500,64500,64500,0
|
|
20231205,110500,386942600,64500,64500,64500,64500,20
|
|
20231205,110400,385652600,64800,64700,64800,64700,6
|
|
20231205,110300,385264000,64800,64800,64800,64800,0
|
|
20231205,110200,385264000,64800,64800,64800,64800,0
|
|
20231205,110100,385264000,64800,64600,64800,64600,9
|
|
20231205,110000,384681000,64500,64500,64500,64500,0
|
|
20231205,105900,384681000,64500,64500,64500,64500,3
|
|
20231205,105800,384487500,64500,64500,64500,64500,0
|
|
20231205,105700,384487500,64500,64500,64500,64500,100
|
|
20231205,105600,378037500,64500,64500,64500,64500,0
|
|
20231205,105500,378037500,64500,64500,64500,64500,0
|
|
20231205,105400,378037500,64500,64600,64600,64500,83
|
|
20231205,105300,372683900,64600,64600,64600,64600,0
|
|
20231205,105200,372683900,64600,64600,64600,64600,51
|
|
20231205,105100,369389300,64800,64800,64800,64800,4
|
|
20231205,105000,369130100,64800,64800,64800,64800,4
|
|
20231205,104900,368870900,64800,64800,64800,64800,0
|
|
20231205,104800,368870900,64800,64800,64800,64800,3
|
|
20231205,104700,368676500,64800,64800,64800,64800,0
|
|
20231205,104600,368676500,64800,64800,64800,64800,1
|
|
20231205,104500,368611700,64800,64800,64800,64800,1
|
|
20231205,104400,368546900,64700,64700,64700,64700,11
|
|
20231205,104300,367835200,64900,64900,64900,64900,0
|
|
20231205,104200,367835200,64900,64900,64900,64900,2
|
|
20231205,104100,367705400,64900,64900,64900,64900,0
|
|
20231205,104000,367705400,64900,64900,64900,64900,0
|
|
20231205,103900,367705400,64900,64800,64900,64800,93
|
|
20231205,103800,361670000,64800,64800,64800,64800,28
|
|
20231205,103700,359855600,64800,64800,64800,64800,0
|
|
20231205,103600,359855600,64800,64800,64800,64800,0
|
|
20231205,103500,359855600,64800,64800,64800,64800,14
|
|
20231205,103400,358948400,64700,64300,64700,64300,1415
|
|
20231205,103300,267692200,64200,64200,64200,64200,9
|
|
20231205,103200,267114400,64000,64000,64000,64000,18
|
|
20231205,103100,265962400,64000,64000,64000,64000,60
|
|
20231205,103000,262122400,64000,64200,64200,64000,16
|
|
20231205,102900,261096600,64400,64400,64400,64400,0
|
|
20231205,102800,261096600,64400,64400,64400,64400,0
|
|
20231205,102700,261096600,64400,64300,64400,64000,99
|
|
20231205,102600,254743900,64400,64400,64400,64400,5
|
|
20231205,102500,254421900,64400,64400,64400,64400,19
|
|
20231205,102400,253198300,64400,64400,64400,64400,50
|
|
20231205,102300,249978300,64400,64400,64400,64400,0
|
|
20231205,102200,249978300,64400,64400,64400,64400,0
|
|
20231205,102100,249978300,64400,64400,64400,64400,30
|
|
20231205,102000,248046300,64500,64600,64600,64500,152
|
|
20231205,101900,238241200,64600,64600,64600,64600,2
|
|
20231205,101800,238112000,64600,64600,64600,64600,16
|
|
20231205,101700,237078400,64500,64500,64500,64500,0
|
|
20231205,101600,237078400,64500,64500,64500,64500,54
|
|
20231205,101500,233595400,64400,64400,64400,64400,0
|
|
20231205,101400,233595400,64400,64400,64400,64400,35
|
|
20231205,101300,231341400,64400,64500,64500,64400,4
|
|
20231205,101200,231083700,64500,64500,64500,64500,0
|
|
20231205,101100,231083700,64500,64700,64700,64500,4
|
|
20231205,101000,230825500,64400,64400,64400,64400,85
|
|
20231205,100900,225351500,64400,64400,64400,64400,15
|
|
20231205,100800,224385500,64300,64300,64300,64300,43
|
|
20231205,100700,221620600,64300,64300,64300,64300,28
|
|
20231205,100600,219820200,64400,64400,64400,64400,0
|
|
20231205,100500,219820200,64400,64400,64400,64400,3
|
|
20231205,100400,219627000,64500,64500,64500,64500,34
|
|
20231205,100300,217434000,64500,64500,64500,64500,0
|
|
20231205,100200,217434000,64500,64500,64500,64500,1
|
|
20231205,100100,217369500,64500,64500,64500,64500,0
|
|
20231205,100000,217369500,64500,64500,64500,64500,0
|
|
20231205,095900,217369500,64500,64000,64500,64000,58
|
|
20231205,095800,213632000,64000,64000,64000,64000,0
|
|
20231205,095700,213632000,64000,64100,64100,64000,30
|
|
20231205,095600,211711100,64000,64800,64800,64000,113
|
|
20231205,095500,204436200,64800,64800,64800,64800,0
|
|
20231205,095400,204436200,64800,64900,64900,64800,10
|
|
20231205,095300,203787500,64900,64900,64900,64900,16
|
|
20231205,095200,202749100,64900,64900,64900,64900,10
|
|
20231205,095100,202100100,64900,64700,64900,64700,534
|
|
20231205,095000,167544700,64600,64600,64600,64600,0
|
|
20231205,094900,167544700,64600,64700,64700,64600,19
|
|
20231205,094800,166315800,64700,64700,64700,64700,0
|
|
20231205,094700,166315800,64700,64600,64700,64600,50
|
|
20231205,094600,163083100,64700,64600,64700,64600,8
|
|
20231205,094500,162566200,64600,64500,64600,64500,47
|
|
20231205,094400,159533900,64500,64500,64500,64500,29
|
|
20231205,094300,157663400,64500,64500,64500,64500,2
|
|
20231205,094200,157534400,64500,64500,64500,64500,9
|
|
20231205,094100,156953900,64200,64300,64300,64200,79
|
|
20231205,094000,151875100,64500,64500,64500,64400,78
|
|
20231205,093900,146846300,64500,64700,64700,64400,79
|
|
20231205,093800,141758000,64400,64400,64400,64400,13
|
|
20231205,093700,140920800,64700,64700,64700,64700,1
|
|
20231205,093600,140856100,64300,64400,64500,64300,125
|
|
20231205,093500,132811200,64500,64700,64700,64500,9
|
|
20231205,093400,132229500,64500,64700,64800,64500,125
|
|
20231205,093300,124153300,64700,64700,64700,64700,6
|
|
20231205,093200,123765100,64700,64500,64700,64500,5
|
|
20231205,093100,123441800,64400,64400,64400,64400,0
|
|
20231205,093000,123441800,64400,64700,64700,64300,7
|
|
20231205,092900,122990500,64800,64400,64800,64400,175
|
|
20231205,092800,111703900,64300,64200,64300,64200,6
|
|
20231205,092700,111318200,64200,64200,64200,64200,48
|
|
20231205,092600,108236600,64300,64300,64300,64300,0
|
|
20231205,092500,108236600,64300,64100,64300,64100,6
|
|
20231205,092400,107851700,63600,63600,63600,63600,0
|
|
20231205,092300,107851700,63600,64000,64000,63600,157
|
|
20231205,092200,97848000,64000,63900,64000,63900,61
|
|
20231205,092100,93944500,64000,64000,64000,64000,5
|
|
20231205,092000,93624500,64000,64000,64000,64000,17
|
|
20231205,091900,92536500,64000,64000,64000,64000,0
|
|
20231205,091800,92536500,64000,64000,64000,64000,0
|
|
20231205,091700,92536500,64000,64000,64000,64000,1
|
|
20231205,091600,92472500,64000,64000,64000,64000,1
|
|
20231205,091500,92408500,64000,63900,64000,63900,37
|
|
20231205,091400,90044000,64100,64000,64100,64000,20
|
|
20231205,091300,88762800,64000,64000,64000,64000,8
|
|
20231205,091200,88250800,63900,63900,63900,63900,0
|
|
20231205,091100,88250800,63900,63900,63900,63900,41
|
|
20231205,091000,85630900,63900,63900,63900,63900,14
|
|
20231205,090900,84736300,63900,63600,63900,63600,38
|
|
20231205,090800,82317100,63600,63900,63900,63600,107
|
|
20231205,090700,75511300,63900,63600,63900,63600,502
|
|
20231205,090600,43433800,63900,63800,63900,63800,112
|
|
20231205,090500,36288000,63800,63800,63800,63800,56
|
|
20231205,090400,32715200,63800,63800,63800,63600,78
|
|
20231205,090300,27741800,63800,63500,63800,63500,34
|
|
20231205,090200,25576100,63500,63500,63600,63500,13
|
|
20231205,090100,24750500,63600,63800,63800,63600,76
|
|
20231205,090000,19913400,63700,63400,63800,63300,314
|