670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,200700,582269300,63500,63500,63500,63500,98
|
|
20231206,200600,582269300,63500,63500,63500,63500,0
|
|
20231206,200500,582269300,63500,63500,63500,63500,0
|
|
20231206,200400,582269300,63500,63500,63500,63500,0
|
|
20231206,200300,582269300,63500,63500,63500,63500,0
|
|
20231206,200200,582269300,63500,63500,63500,63500,0
|
|
20231206,200100,582269300,63500,63500,63500,63500,0
|
|
20231206,200000,582269300,63500,63500,63500,63500,0
|
|
20231206,195900,582269300,63500,63500,63500,63500,0
|
|
20231206,195800,582269300,63500,63500,63500,63500,0
|
|
20231206,195700,582269300,63500,63500,63500,63500,0
|
|
20231206,195600,582269300,63500,63500,63500,63500,0
|
|
20231206,195500,582269300,63500,63500,63500,63500,0
|
|
20231206,195400,582269300,63500,63500,63500,63500,0
|
|
20231206,195300,582269300,63500,63500,63500,63500,0
|
|
20231206,195200,582269300,63500,63500,63500,63500,0
|
|
20231206,195100,582269300,63500,63500,63500,63500,0
|
|
20231206,195000,582269300,63500,63500,63500,63500,0
|
|
20231206,194900,582269300,63500,63500,63500,63500,0
|
|
20231206,194800,582269300,63500,63500,63500,63500,0
|
|
20231206,194700,582269300,63500,63500,63500,63500,0
|
|
20231206,194600,582269300,63500,63500,63500,63500,0
|
|
20231206,194500,582269300,63500,63500,63500,63500,0
|
|
20231206,194400,582269300,63500,63500,63500,63500,0
|
|
20231206,194300,582269300,63500,63500,63500,63500,0
|
|
20231206,194200,582269300,63500,63500,63500,63500,0
|
|
20231206,194100,582269300,63500,63500,63500,63500,0
|
|
20231206,194000,582269300,63500,63500,63500,63500,0
|
|
20231206,193900,582269300,63500,63500,63500,63500,0
|
|
20231206,193800,582269300,63500,63500,63500,63500,0
|
|
20231206,193700,582269300,63500,63500,63500,63500,98
|
|
20231206,193600,582269300,63500,63500,63500,63500,0
|
|
20231206,193500,582269300,63500,63500,63500,63500,0
|
|
20231206,193400,582269300,63500,63500,63500,63500,0
|
|
20231206,193300,582269300,63500,63500,63500,63500,0
|
|
20231206,193200,582269300,63500,63500,63500,63500,0
|
|
20231206,193100,582269300,63500,63500,63500,63500,0
|
|
20231206,193000,582269300,63500,63500,63500,63500,0
|
|
20231206,192900,582269300,63500,63500,63500,63500,0
|
|
20231206,192800,582269300,63500,63500,63500,63500,0
|
|
20231206,192700,582269300,63500,63500,63500,63500,0
|
|
20231206,192600,582269300,63500,63500,63500,63500,0
|
|
20231206,192500,582269300,63500,63500,63500,63500,0
|
|
20231206,192400,582269300,63500,63500,63500,63500,0
|
|
20231206,192300,582269300,63500,63500,63500,63500,0
|
|
20231206,192200,582269300,63500,63500,63500,63500,0
|
|
20231206,192100,582269300,63500,63500,63500,63500,0
|
|
20231206,192000,582269300,63500,63500,63500,63500,0
|
|
20231206,191900,582269300,63500,63500,63500,63500,0
|
|
20231206,191800,582269300,63500,63500,63500,63500,0
|
|
20231206,191700,582269300,63500,63500,63500,63500,0
|
|
20231206,191600,582269300,63500,63500,63500,63500,0
|
|
20231206,191500,582269300,63500,63500,63500,63500,0
|
|
20231206,191400,582269300,63500,63500,63500,63500,0
|
|
20231206,191300,582269300,63500,63500,63500,63500,0
|
|
20231206,191200,582269300,63500,63500,63500,63500,0
|
|
20231206,191100,582269300,63500,63500,63500,63500,0
|
|
20231206,191000,582269300,63500,63500,63500,63500,0
|
|
20231206,190900,582269300,63500,63500,63500,63500,0
|
|
20231206,190800,582269300,63500,63500,63500,63500,0
|
|
20231206,190700,582269300,63500,63500,63500,63500,98
|
|
20231206,190600,582269300,63500,63500,63500,63500,0
|
|
20231206,190500,582269300,63500,63500,63500,63500,0
|
|
20231206,190400,582269300,63500,63500,63500,63500,0
|
|
20231206,190300,582269300,63500,63500,63500,63500,0
|
|
20231206,190200,582269300,63500,63500,63500,63500,0
|
|
20231206,190100,582269300,63500,63500,63500,63500,0
|
|
20231206,190000,582269300,63500,63500,63500,63500,0
|
|
20231206,185900,582269300,63500,63500,63500,63500,0
|
|
20231206,185800,582269300,63500,63500,63500,63500,0
|
|
20231206,185700,582269300,63500,63500,63500,63500,0
|
|
20231206,185600,582269300,63500,63500,63500,63500,0
|
|
20231206,185500,582269300,63500,63500,63500,63500,0
|
|
20231206,185400,582269300,63500,63500,63500,63500,0
|
|
20231206,185300,582269300,63500,63500,63500,63500,0
|
|
20231206,185200,582269300,63500,63500,63500,63500,0
|
|
20231206,185100,582269300,63500,63500,63500,63500,0
|
|
20231206,185000,582269300,63500,63500,63500,63500,0
|
|
20231206,184900,582269300,63500,63500,63500,63500,0
|
|
20231206,184800,582269300,63500,63500,63500,63500,0
|
|
20231206,184700,582269300,63500,63500,63500,63500,0
|
|
20231206,184600,582269300,63500,63500,63500,63500,0
|
|
20231206,184500,582269300,63500,63500,63500,63500,0
|
|
20231206,184400,582269300,63500,63500,63500,63500,0
|
|
20231206,184300,582269300,63500,63500,63500,63500,0
|
|
20231206,184200,582269300,63500,63500,63500,63500,0
|
|
20231206,184100,582269300,63500,63500,63500,63500,0
|
|
20231206,184000,582269300,63500,63500,63500,63500,0
|
|
20231206,183900,582269300,63500,63500,63500,63500,0
|
|
20231206,183800,582269300,63500,63500,63500,63500,0
|
|
20231206,183700,582269300,63500,63500,63500,63500,98
|
|
20231206,183600,582269300,63500,63500,63500,63500,0
|
|
20231206,183500,582269300,63500,63500,63500,63500,0
|
|
20231206,183400,582269300,63500,63500,63500,63500,0
|
|
20231206,183300,582269300,63500,63500,63500,63500,0
|
|
20231206,183200,582269300,63500,63500,63500,63500,0
|
|
20231206,183100,582269300,63500,63500,63500,63500,0
|
|
20231206,183000,582269300,63500,63500,63500,63500,0
|
|
20231206,182900,582269300,63500,63500,63500,63500,0
|
|
20231206,182800,582269300,63500,63500,63500,63500,0
|
|
20231206,182700,582269300,63500,63500,63500,63500,0
|
|
20231206,182600,582269300,63500,63500,63500,63500,0
|
|
20231206,182500,582269300,63500,63500,63500,63500,0
|
|
20231206,182400,582269300,63500,63500,63500,63500,0
|
|
20231206,182300,582269300,63500,63500,63500,63500,0
|
|
20231206,182200,582269300,63500,63500,63500,63500,0
|
|
20231206,182100,582269300,63500,63500,63500,63500,0
|
|
20231206,182000,582269300,63500,63500,63500,63500,0
|
|
20231206,181900,582269300,63500,63500,63500,63500,0
|
|
20231206,181800,582269300,63500,63500,63500,63500,0
|
|
20231206,181700,582269300,63500,63500,63500,63500,0
|
|
20231206,181600,582269300,63500,63500,63500,63500,0
|
|
20231206,181500,582269300,63500,63500,63500,63500,0
|
|
20231206,181400,582269300,63500,63500,63500,63500,0
|
|
20231206,181300,582269300,63500,63500,63500,63500,0
|
|
20231206,181200,582269300,63500,63500,63500,63500,0
|
|
20231206,181100,582269300,63500,63500,63500,63500,0
|
|
20231206,181000,582269300,63500,63500,63500,63500,0
|
|
20231206,180900,582269300,63500,63500,63500,63500,0
|
|
20231206,180800,582269300,63500,63500,63500,63500,0
|
|
20231206,180700,582269300,63500,63500,63500,63500,98
|
|
20231206,180600,582269300,63500,63500,63500,63500,0
|
|
20231206,180500,582269300,63500,63500,63500,63500,0
|
|
20231206,180400,582269300,63500,63500,63500,63500,0
|
|
20231206,180300,582269300,63500,63500,63500,63500,0
|
|
20231206,180200,582269300,63500,63500,63500,63500,0
|
|
20231206,180100,582269300,63500,63500,63500,63500,0
|
|
20231206,180000,582269300,63500,63500,63500,63500,0
|
|
20231206,175900,582269300,63500,63500,63500,63500,0
|
|
20231206,175800,582269300,63500,63500,63500,63500,0
|
|
20231206,175700,582269300,63500,63500,63500,63500,0
|
|
20231206,175600,582269300,63500,63500,63500,63500,0
|
|
20231206,175500,582269300,63500,63500,63500,63500,0
|
|
20231206,175400,582269300,63500,63500,63500,63500,0
|
|
20231206,175300,582269300,63500,63500,63500,63500,0
|
|
20231206,175200,582269300,63500,63500,63500,63500,0
|
|
20231206,175100,582269300,63500,63500,63500,63500,0
|
|
20231206,175000,582269300,63500,63500,63500,63500,0
|
|
20231206,174900,582269300,63500,63500,63500,63500,0
|
|
20231206,174800,582269300,63500,63500,63500,63500,0
|
|
20231206,174700,582269300,63500,63500,63500,63500,0
|
|
20231206,174600,582269300,63500,63500,63500,63500,0
|
|
20231206,174500,582269300,63500,63500,63500,63500,0
|
|
20231206,174400,582269300,63500,63500,63500,63500,0
|
|
20231206,174300,582269300,63500,63500,63500,63500,0
|
|
20231206,174200,582269300,63500,63500,63500,63500,0
|
|
20231206,174100,582269300,63500,63500,63500,63500,0
|
|
20231206,174000,582269300,63500,63500,63500,63500,0
|
|
20231206,173900,582269300,63500,63500,63500,63500,0
|
|
20231206,173800,582269300,63500,63500,63500,63500,0
|
|
20231206,173700,582269300,63500,63500,63500,63500,98
|
|
20231206,173600,582269300,63500,63500,63500,63500,0
|
|
20231206,173500,582269300,63500,63500,63500,63500,0
|
|
20231206,173400,582269300,63500,63500,63500,63500,0
|
|
20231206,173300,582269300,63500,63500,63500,63500,0
|
|
20231206,173200,582269300,63500,63500,63500,63500,0
|
|
20231206,173100,582269300,63500,63500,63500,63500,0
|
|
20231206,173000,582269300,63500,63500,63500,63500,0
|
|
20231206,172900,582269300,63500,63500,63500,63500,0
|
|
20231206,172800,582269300,63500,63500,63500,63500,0
|
|
20231206,172700,582269300,63500,63500,63500,63500,0
|
|
20231206,172600,582269300,63500,63500,63500,63500,0
|
|
20231206,172500,582269300,63500,63500,63500,63500,0
|
|
20231206,172400,582269300,63500,63500,63500,63500,0
|
|
20231206,172300,582269300,63500,63500,63500,63500,0
|
|
20231206,172200,582269300,63500,63500,63500,63500,0
|
|
20231206,172100,582269300,63500,63500,63500,63500,0
|
|
20231206,172000,582269300,63500,63500,63500,63500,0
|
|
20231206,171900,582269300,63500,63500,63500,63500,0
|
|
20231206,171800,582269300,63500,63500,63500,63500,0
|
|
20231206,171700,582269300,63500,63500,63500,63500,0
|
|
20231206,171600,582269300,63500,63500,63500,63500,0
|
|
20231206,171500,582269300,63500,63500,63500,63500,0
|
|
20231206,171400,582269300,63500,63500,63500,63500,0
|
|
20231206,171300,582269300,63500,63500,63500,63500,0
|
|
20231206,171200,582269300,63500,63500,63500,63500,0
|
|
20231206,171100,582269300,63500,63500,63500,63500,0
|
|
20231206,171000,582269300,63500,63500,63500,63500,0
|
|
20231206,170900,582269300,63500,63500,63500,63500,0
|
|
20231206,170800,582269300,63500,63500,63500,63500,0
|
|
20231206,170700,582269300,63500,63500,63500,63500,98
|
|
20231206,170600,582269300,63500,63500,63500,63500,0
|
|
20231206,170500,582269300,63500,63500,63500,63500,0
|
|
20231206,170400,582269300,63500,63500,63500,63500,0
|
|
20231206,170300,582269300,63500,63500,63500,63500,0
|
|
20231206,170200,582269300,63500,63500,63500,63500,0
|
|
20231206,170100,582269300,63500,63500,63500,63500,0
|
|
20231206,170000,582269300,63500,63500,63500,63500,0
|
|
20231206,165900,582269300,63500,63500,63500,63500,0
|
|
20231206,165800,582269300,63500,63500,63500,63500,0
|
|
20231206,165700,582269300,63500,63500,63500,63500,0
|
|
20231206,165600,582269300,63500,63500,63500,63500,0
|
|
20231206,165500,582269300,63500,63500,63500,63500,0
|
|
20231206,165400,582269300,63500,63500,63500,63500,0
|
|
20231206,165300,582269300,63500,63500,63500,63500,0
|
|
20231206,165200,582269300,63500,63500,63500,63500,0
|
|
20231206,165100,582269300,63500,63500,63500,63500,0
|
|
20231206,165000,582269300,63500,63500,63500,63500,0
|
|
20231206,164900,582269300,63500,63500,63500,63500,0
|
|
20231206,164800,582269300,63500,63500,63500,63500,0
|
|
20231206,164700,582269300,63500,63500,63500,63500,0
|
|
20231206,164600,582269300,63500,63500,63500,63500,0
|
|
20231206,164500,582269300,63500,63500,63500,63500,0
|
|
20231206,164400,582269300,63500,63500,63500,63500,0
|
|
20231206,164300,582269300,63500,63500,63500,63500,0
|
|
20231206,164200,582269300,63500,63500,63500,63500,0
|
|
20231206,164100,582269300,63500,63500,63500,63500,0
|
|
20231206,164000,582269300,63500,63500,63500,63500,0
|
|
20231206,163900,582269300,63500,63500,63500,63500,0
|
|
20231206,163800,582269300,63500,63500,63500,63500,0
|
|
20231206,163700,582269300,63500,63500,63500,63500,98
|
|
20231206,163600,582269300,63500,63500,63500,63500,0
|
|
20231206,163500,582269300,63500,63500,63500,63500,0
|
|
20231206,163400,582269300,63500,63500,63500,63500,0
|
|
20231206,163300,582269300,63500,63500,63500,63500,0
|
|
20231206,163200,582269300,63500,63500,63500,63500,0
|
|
20231206,163100,582269300,63500,63500,63500,63500,0
|
|
20231206,163000,582269300,63500,63500,63500,63500,0
|
|
20231206,162900,582269300,63500,63500,63500,63500,0
|
|
20231206,162800,582269300,63500,63500,63500,63500,0
|
|
20231206,162700,582269300,63500,63500,63500,63500,0
|
|
20231206,162600,582269300,63500,63500,63500,63500,0
|
|
20231206,162500,582269300,63500,63500,63500,63500,0
|
|
20231206,162400,582269300,63500,63500,63500,63500,0
|
|
20231206,162300,582269300,63500,63500,63500,63500,0
|
|
20231206,162200,582269300,63500,63500,63500,63500,0
|
|
20231206,162100,582269300,63500,63500,63500,63500,0
|
|
20231206,162000,582269300,63500,63500,63500,63500,0
|
|
20231206,161900,582269300,63500,63500,63500,63500,0
|
|
20231206,161800,582269300,63500,63500,63500,63500,0
|
|
20231206,161700,582269300,63500,63500,63500,63500,0
|
|
20231206,161600,582269300,63500,63500,63500,63500,0
|
|
20231206,161500,582269300,63500,63500,63500,63500,0
|
|
20231206,161400,582269300,63500,63500,63500,63500,0
|
|
20231206,161300,582269300,63500,63500,63500,63500,0
|
|
20231206,161200,582269300,63500,63500,63500,63500,0
|
|
20231206,161100,582269300,63500,63500,63500,63500,0
|
|
20231206,161000,582269300,63500,63500,63500,63500,0
|
|
20231206,160900,582269300,63500,63500,63500,63500,0
|
|
20231206,160800,582269300,63500,63500,63500,63500,0
|
|
20231206,160700,582269300,63500,63500,63500,63500,98
|
|
20231206,160600,582269300,63500,63500,63500,63500,0
|
|
20231206,160500,582269300,63500,63500,63500,63500,0
|
|
20231206,160400,582269300,63500,63500,63500,63500,0
|
|
20231206,160300,582269300,63500,63500,63500,63500,0
|
|
20231206,160200,582269300,63500,63500,63500,63500,0
|
|
20231206,160100,582269300,63500,63500,63500,63500,0
|
|
20231206,160000,582269300,63500,63500,63500,63500,0
|
|
20231206,155900,582269300,63500,63500,63500,63500,0
|
|
20231206,155800,582269300,63500,63500,63500,63500,0
|
|
20231206,155700,582269300,63500,63500,63500,63500,0
|
|
20231206,155600,582269300,63500,63500,63500,63500,0
|
|
20231206,155500,582269300,63500,63500,63500,63500,0
|
|
20231206,155400,582269300,63500,63500,63500,63500,0
|
|
20231206,155300,582269300,63500,63500,63500,63500,0
|
|
20231206,155200,582269300,63500,63500,63500,63500,0
|
|
20231206,155100,582269300,63500,63500,63500,63500,0
|
|
20231206,155000,582269300,63500,63500,63500,63500,0
|
|
20231206,154900,582269300,63500,63500,63500,63500,0
|
|
20231206,154800,582269300,63500,63500,63500,63500,0
|
|
20231206,154700,582269300,63500,63500,63500,63500,0
|
|
20231206,154600,582269300,63500,63500,63500,63500,0
|
|
20231206,154500,582269300,63500,63500,63500,63500,0
|
|
20231206,154400,582269300,63500,63500,63500,63500,0
|
|
20231206,154300,582269300,63500,63500,63500,63500,0
|
|
20231206,154200,582269300,63500,63500,63500,63500,0
|
|
20231206,154100,582269300,63500,63500,63500,63500,0
|
|
20231206,154000,582269300,63500,63500,63500,63500,0
|
|
20231206,153900,582269300,63500,63500,63500,63500,0
|
|
20231206,153800,582269300,63500,63500,63500,63500,0
|
|
20231206,153700,582269300,63500,63500,63500,63500,98
|
|
20231206,153600,582269300,63500,63500,63500,63500,0
|
|
20231206,153500,582269300,63500,63500,63500,63500,0
|
|
20231206,153400,582269300,63500,63500,63500,63500,0
|
|
20231206,153300,582269300,63500,63500,63500,63500,0
|
|
20231206,153200,582269300,63500,63500,63500,63500,0
|
|
20231206,153100,582269300,63500,63500,63500,63500,0
|
|
20231206,153000,582269300,63500,63500,63500,63500,98
|
|
20231206,152900,576046300,63300,63300,63300,63300,0
|
|
20231206,152800,576046300,63300,63300,63300,63300,0
|
|
20231206,152700,576046300,63300,63300,63300,63300,0
|
|
20231206,152600,576046300,63300,63300,63300,63300,0
|
|
20231206,152500,576046300,63300,63300,63300,63300,0
|
|
20231206,152400,576046300,63300,63300,63300,63300,0
|
|
20231206,152300,576046300,63300,63300,63300,63300,0
|
|
20231206,152200,576046300,63300,63300,63300,63300,0
|
|
20231206,152100,576046300,63300,63300,63300,63300,0
|
|
20231206,152000,576046300,63300,63300,63300,63300,0
|
|
20231206,151900,576046300,63300,63300,63300,63300,3
|
|
20231206,151800,575856400,63300,63300,63300,63300,0
|
|
20231206,151700,575856400,63300,63400,63400,63300,3
|
|
20231206,151600,575666300,63300,63300,63300,63300,1
|
|
20231206,151500,575603000,63300,63300,63300,63300,2
|
|
20231206,151400,575476400,63200,63300,63300,63200,450
|
|
20231206,151300,547000600,63300,63300,63300,63300,33
|
|
20231206,151200,544911700,63400,63400,63400,63400,8
|
|
20231206,151100,544404500,63400,63400,63400,63400,190
|
|
20231206,151000,532358500,63400,63400,63400,63400,39
|
|
20231206,150900,529885900,63400,63500,63500,63400,2
|
|
20231206,150800,529759000,63500,63500,63500,63500,80
|
|
20231206,150700,524679000,63500,63500,63500,63500,0
|
|
20231206,150600,524679000,63500,63500,63500,63500,37
|
|
20231206,150500,522329500,63500,63500,63500,63500,2
|
|
20231206,150400,522202500,63600,63600,63600,63500,98
|
|
20231206,150300,515979000,63600,63600,63600,63500,88
|
|
20231206,150200,510382300,63600,63600,63600,63600,0
|
|
20231206,150100,510382300,63600,63600,63600,63600,113
|
|
20231206,150000,503195500,63600,63600,63600,63600,0
|
|
20231206,145900,503195500,63600,63600,63600,63600,0
|
|
20231206,145800,503195500,63600,63600,63600,63600,235
|
|
20231206,145700,488249500,63500,63500,63500,63500,3
|
|
20231206,145600,488059000,63600,63600,63600,63600,22
|
|
20231206,145500,486659800,63500,63500,63500,63500,1
|
|
20231206,145400,486596300,63500,63500,63500,63500,25
|
|
20231206,145300,485008800,63500,63500,63500,63500,0
|
|
20231206,145200,485008800,63500,63500,63500,63500,10
|
|
20231206,145100,484373800,63500,63500,63500,63500,0
|
|
20231206,145000,484373800,63500,63600,63600,63500,48
|
|
20231206,144900,481323000,63500,63500,63500,63500,0
|
|
20231206,144800,481323000,63500,63500,63500,63500,0
|
|
20231206,144700,481323000,63500,63500,63500,63500,0
|
|
20231206,144600,481323000,63500,63500,63500,63500,0
|
|
20231206,144500,481323000,63500,63500,63500,63500,0
|
|
20231206,144400,481323000,63500,63500,63500,63500,10
|
|
20231206,144300,480688000,63500,63500,63500,63500,50
|
|
20231206,144200,477513000,63500,63500,63500,63500,0
|
|
20231206,144100,477513000,63500,63500,63500,63500,0
|
|
20231206,144000,477513000,63500,63500,63500,63500,12
|
|
20231206,143900,476751000,63500,63500,63500,63500,3
|
|
20231206,143800,476560500,63700,63700,63700,63700,0
|
|
20231206,143700,476560500,63700,63700,63700,63700,0
|
|
20231206,143600,476560500,63700,63700,63700,63700,0
|
|
20231206,143500,476560500,63700,63700,63700,63700,20
|
|
20231206,143400,475286500,63700,63700,63700,63700,0
|
|
20231206,143300,475286500,63700,63700,63700,63700,3
|
|
20231206,143200,475095400,63700,63600,63700,63600,450
|
|
20231206,143100,446431300,63600,63600,63600,63600,1
|
|
20231206,143000,446367700,63500,63500,63500,63500,0
|
|
20231206,142900,446367700,63500,63500,63500,63500,0
|
|
20231206,142800,446367700,63500,63500,63500,63500,0
|
|
20231206,142700,446367700,63500,63500,63500,63500,0
|
|
20231206,142600,446367700,63500,63500,63500,63500,0
|
|
20231206,142500,446367700,63500,63500,63500,63500,10
|
|
20231206,142400,445732700,63500,63500,63700,63500,130
|
|
20231206,142300,437474700,63500,63500,63500,63500,0
|
|
20231206,142200,437474700,63500,63500,63500,63500,27
|
|
20231206,142100,435760200,63600,63600,63600,63600,2
|
|
20231206,142000,435633000,63600,63600,63600,63600,0
|
|
20231206,141900,435633000,63600,63600,63600,63600,81
|
|
20231206,141800,430481400,63600,63600,63600,63600,1
|
|
20231206,141700,430417800,63600,63600,63600,63600,15
|
|
20231206,141600,429463800,63500,63500,63500,63500,72
|
|
20231206,141500,424891800,63600,63600,63600,63600,2
|
|
20231206,141400,424764600,63600,63600,63600,63600,0
|
|
20231206,141300,424764600,63600,63600,63600,63600,1
|
|
20231206,141200,424701000,63600,63600,63600,63600,96
|
|
20231206,141100,418595400,63600,63600,63600,63600,0
|
|
20231206,141000,418595400,63600,63600,63600,63600,5
|
|
20231206,140900,418277400,63700,63700,63700,63700,1
|
|
20231206,140800,418213700,63700,63700,63700,63700,0
|
|
20231206,140700,418213700,63700,63700,63700,63700,0
|
|
20231206,140600,418213700,63700,63700,63700,63700,3
|
|
20231206,140500,418022600,63700,63700,63700,63700,4
|
|
20231206,140400,417767800,63600,63600,63600,63600,1
|
|
20231206,140300,417704200,63600,63600,63600,63600,0
|
|
20231206,140200,417704200,63600,63600,63600,63600,0
|
|
20231206,140100,417704200,63600,63600,63600,63600,3
|
|
20231206,140000,417513400,63600,63600,63600,63600,12
|
|
20231206,135900,416750200,63600,63600,63600,63600,0
|
|
20231206,135800,416750200,63600,63600,63600,63600,0
|
|
20231206,135700,416750200,63600,63600,63600,63600,23
|
|
20231206,135600,415287400,63800,63800,63800,63800,0
|
|
20231206,135500,415287400,63800,63800,63800,63800,0
|
|
20231206,135400,415287400,63800,63800,63800,63800,0
|
|
20231206,135300,415287400,63800,63800,63800,63800,0
|
|
20231206,135200,415287400,63800,63800,63800,63800,0
|
|
20231206,135100,415287400,63800,63800,63800,63800,0
|
|
20231206,135000,415287400,63800,63800,63800,63800,0
|
|
20231206,134900,415287400,63800,63800,63800,63800,0
|
|
20231206,134800,415287400,63800,63800,63800,63800,0
|
|
20231206,134700,415287400,63800,63800,63800,63800,0
|
|
20231206,134600,415287400,63800,63800,63800,63800,1
|
|
20231206,134500,415223600,63800,63800,63800,63800,1
|
|
20231206,134400,415159800,63600,63600,63600,63600,0
|
|
20231206,134300,415159800,63600,63600,63600,63600,21
|
|
20231206,134200,413824200,63600,63600,63600,63600,3
|
|
20231206,134100,413633400,63700,63700,63700,63700,0
|
|
20231206,134000,413633400,63700,63700,63700,63700,63
|
|
20231206,133900,409620300,63700,63700,63700,63700,0
|
|
20231206,133800,409620300,63700,63500,63700,63500,42
|
|
20231206,133700,406949800,63500,63500,63500,63500,0
|
|
20231206,133600,406949800,63500,63500,63500,63500,0
|
|
20231206,133500,406949800,63500,63500,63500,63500,0
|
|
20231206,133400,406949800,63500,63500,63500,63500,0
|
|
20231206,133300,406949800,63500,63500,63500,63500,0
|
|
20231206,133200,406949800,63500,63500,63500,63500,0
|
|
20231206,133100,406949800,63500,63500,63500,63500,0
|
|
20231206,133000,406949800,63500,63500,63500,63500,0
|
|
20231206,132900,406949800,63500,63500,63500,63500,20
|
|
20231206,132800,405679800,63500,63500,63500,63500,68
|
|
20231206,132700,401361800,63500,63500,63500,63500,15
|
|
20231206,132600,400409300,63500,63500,63500,63500,32
|
|
20231206,132500,398377300,63500,63500,63500,63500,24
|
|
20231206,132400,396853300,63600,63600,63600,63600,15
|
|
20231206,132300,395899300,63700,63700,63700,63700,0
|
|
20231206,132200,395899300,63700,63700,63700,63700,1
|
|
20231206,132100,395835600,63700,63700,63700,63700,0
|
|
20231206,132000,395835600,63700,63700,63700,63700,0
|
|
20231206,131900,395835600,63700,63700,63700,63700,0
|
|
20231206,131800,395835600,63700,63700,63700,63700,0
|
|
20231206,131700,395835600,63700,63700,63700,63700,0
|
|
20231206,131600,395835600,63700,63700,63700,63700,0
|
|
20231206,131500,395835600,63700,63700,63700,63700,44
|
|
20231206,131400,393032800,63800,63800,63800,63800,0
|
|
20231206,131300,393032800,63800,63800,63800,63800,0
|
|
20231206,131200,393032800,63800,63800,63800,63800,0
|
|
20231206,131100,393032800,63800,63800,63800,63800,3
|
|
20231206,131000,392841400,63800,63800,63800,63800,0
|
|
20231206,130900,392841400,63800,63800,63800,63800,0
|
|
20231206,130800,392841400,63800,63800,63800,63800,0
|
|
20231206,130700,392841400,63800,63800,63800,63800,0
|
|
20231206,130600,392841400,63800,63800,63800,63800,0
|
|
20231206,130500,392841400,63800,63800,63800,63800,0
|
|
20231206,130400,392841400,63800,63800,63800,63800,0
|
|
20231206,130300,392841400,63800,63800,63800,63800,0
|
|
20231206,130200,392841400,63800,63800,63800,63800,23
|
|
20231206,130100,391374000,63800,63800,63800,63800,0
|
|
20231206,130000,391374000,63800,63800,63800,63800,1
|
|
20231206,125900,391310200,63500,63500,63500,63500,0
|
|
20231206,125800,391310200,63500,63500,63500,63500,0
|
|
20231206,125700,391310200,63500,63500,63500,63500,0
|
|
20231206,125600,391310200,63500,63500,63500,63500,3
|
|
20231206,125500,391119700,63500,63500,63500,63500,1
|
|
20231206,125400,391056200,63500,63500,63500,63500,0
|
|
20231206,125300,391056200,63500,63600,63600,63500,96
|
|
20231206,125200,384959300,63700,63700,63700,63700,1
|
|
20231206,125100,384895600,63500,63500,63500,63500,0
|
|
20231206,125000,384895600,63500,63500,63500,63500,0
|
|
20231206,124900,384895600,63500,63500,63500,63500,0
|
|
20231206,124800,384895600,63500,63500,63500,63500,0
|
|
20231206,124700,384895600,63500,63500,63500,63500,5
|
|
20231206,124600,384578100,63700,63700,63700,63700,0
|
|
20231206,124500,384578100,63700,63700,63700,63700,1
|
|
20231206,124400,384514400,63800,63800,63800,63800,1
|
|
20231206,124300,384450600,63500,63500,63500,63500,0
|
|
20231206,124200,384450600,63500,63500,63500,63500,0
|
|
20231206,124100,384450600,63500,63500,63500,63500,0
|
|
20231206,124000,384450600,63500,63500,63500,63500,1
|
|
20231206,123900,384387100,63500,63500,63500,63500,0
|
|
20231206,123800,384387100,63500,63500,63500,63500,0
|
|
20231206,123700,384387100,63500,63500,63500,63500,335
|
|
20231206,123600,363114600,63500,63500,63500,63500,0
|
|
20231206,123500,363114600,63500,63500,63500,63500,0
|
|
20231206,123400,363114600,63500,63500,63500,63500,20
|
|
20231206,123300,361844600,63500,63600,63600,63500,87
|
|
20231206,123200,356311500,63600,63600,63600,63600,0
|
|
20231206,123100,356311500,63600,63600,63600,63600,7
|
|
20231206,123000,355866300,63600,63600,63600,63600,0
|
|
20231206,122900,355866300,63600,63600,63600,63600,2
|
|
20231206,122800,355739100,63700,63700,63700,63700,0
|
|
20231206,122700,355739100,63700,63700,63700,63700,1
|
|
20231206,122600,355675400,63600,63600,63600,63600,0
|
|
20231206,122500,355675400,63600,63600,63600,63600,0
|
|
20231206,122400,355675400,63600,63600,63600,63600,0
|
|
20231206,122300,355675400,63600,63600,63600,63600,0
|
|
20231206,122200,355675400,63600,63600,63600,63600,0
|
|
20231206,122100,355675400,63600,63600,63600,63600,5
|
|
20231206,122000,355357400,63700,63700,63700,63700,1
|
|
20231206,121900,355293700,63700,63700,63700,63700,11
|
|
20231206,121800,354593000,63700,63700,63700,63700,0
|
|
20231206,121700,354593000,63700,63700,63700,63700,0
|
|
20231206,121600,354593000,63700,63700,63700,63700,2
|
|
20231206,121500,354465600,63700,63700,63700,63700,10
|
|
20231206,121400,353828600,63600,63600,63600,63600,2
|
|
20231206,121300,353701400,63600,63600,63600,63600,2
|
|
20231206,121200,353574200,63700,63700,63700,63700,0
|
|
20231206,121100,353574200,63700,63700,63700,63700,1
|
|
20231206,121000,353510500,63600,63600,63600,63600,0
|
|
20231206,120900,353510500,63600,63600,63600,63600,1
|
|
20231206,120800,353446900,63600,63600,63600,63600,6
|
|
20231206,120700,353065300,63600,63600,63600,63600,2
|
|
20231206,120600,352938100,63600,63600,63600,63600,0
|
|
20231206,120500,352938100,63600,63600,63600,63600,7
|
|
20231206,120400,352492900,63500,63500,63500,63500,0
|
|
20231206,120300,352492900,63500,63500,63500,63500,0
|
|
20231206,120200,352492900,63500,63500,63500,63500,22
|
|
20231206,120100,351095900,63500,63500,63500,63500,12
|
|
20231206,120000,350333900,63500,63500,63500,63500,0
|
|
20231206,115900,350333900,63500,63700,63700,63500,33
|
|
20231206,115800,348238000,63600,63600,63600,63600,0
|
|
20231206,115700,348238000,63600,63600,63600,63600,8
|
|
20231206,115600,347729200,63500,63500,63500,63500,0
|
|
20231206,115500,347729200,63500,63500,63500,63500,20
|
|
20231206,115400,346459200,63700,63700,63700,63700,50
|
|
20231206,115300,343274200,63700,63700,63700,63700,4
|
|
20231206,115200,343019400,63700,63700,63700,63700,0
|
|
20231206,115100,343019400,63700,63700,63700,63700,15
|
|
20231206,115000,342063900,63800,63800,63800,63800,1
|
|
20231206,114900,342000100,63600,63600,63600,63600,1
|
|
20231206,114800,341936500,63600,63600,63600,63600,0
|
|
20231206,114700,341936500,63600,63600,63600,63600,1
|
|
20231206,114600,341872900,63600,63600,63600,63600,0
|
|
20231206,114500,341872900,63600,63600,63600,63600,33
|
|
20231206,114400,339774100,63500,63500,63500,63500,0
|
|
20231206,114300,339774100,63500,63600,63600,63500,35
|
|
20231206,114200,337551100,63500,63500,63500,63500,4
|
|
20231206,114100,337297100,63500,63500,63500,63500,0
|
|
20231206,114000,337297100,63500,63500,63500,63500,0
|
|
20231206,113900,337297100,63500,63500,63500,63500,0
|
|
20231206,113800,337297100,63500,63500,63500,63500,0
|
|
20231206,113700,337297100,63500,63500,63500,63500,0
|
|
20231206,113600,337297100,63500,63500,63500,63500,0
|
|
20231206,113500,337297100,63500,63500,63500,63500,0
|
|
20231206,113400,337297100,63500,63500,63500,63500,0
|
|
20231206,113300,337297100,63500,63500,63500,63500,10
|
|
20231206,113200,336662100,63500,63500,63500,63500,0
|
|
20231206,113100,336662100,63500,63500,63500,63500,0
|
|
20231206,113000,336662100,63500,63800,63800,63500,2
|
|
20231206,112900,336534800,63800,63800,63800,63800,0
|
|
20231206,112800,336534800,63800,63800,63800,63800,1
|
|
20231206,112700,336471000,63800,63800,63800,63800,1
|
|
20231206,112600,336407200,63800,63800,63800,63800,0
|
|
20231206,112500,336407200,63800,63800,63800,63800,0
|
|
20231206,112400,336407200,63800,63800,63800,63800,0
|
|
20231206,112300,336407200,63800,63800,63800,63800,0
|
|
20231206,112200,336407200,63800,63800,63800,63800,18
|
|
20231206,112100,335258800,63800,63800,63800,63800,0
|
|
20231206,112000,335258800,63800,63800,63800,63800,36
|
|
20231206,111900,332962000,63500,63500,63500,63500,0
|
|
20231206,111800,332962000,63500,63500,63500,63500,3
|
|
20231206,111700,332771500,63500,63500,63500,63500,21
|
|
20231206,111600,331438000,63800,63800,63800,63800,0
|
|
20231206,111500,331438000,63800,63800,63800,63800,1
|
|
20231206,111400,331374200,63800,63800,63800,63800,1
|
|
20231206,111300,331310400,63600,63600,63600,63600,8
|
|
20231206,111200,330801600,63600,63600,63600,63600,0
|
|
20231206,111100,330801600,63600,63600,63700,63600,19
|
|
20231206,111000,329593000,63600,63600,63600,63600,2
|
|
20231206,110900,329465800,63500,63500,63500,63500,0
|
|
20231206,110800,329465800,63500,64000,64000,63500,210
|
|
20231206,110700,316113800,63700,63700,63700,63700,0
|
|
20231206,110600,316113800,63700,64000,64000,63700,13
|
|
20231206,110500,315285400,64000,64000,64000,64000,0
|
|
20231206,110400,315285400,64000,64000,64000,64000,3
|
|
20231206,110300,315093400,64100,64100,64100,64100,0
|
|
20231206,110200,315093400,64100,64100,64100,64100,0
|
|
20231206,110100,315093400,64100,64100,64100,64100,0
|
|
20231206,110000,315093400,64100,64100,64100,64100,0
|
|
20231206,105900,315093400,64100,64100,64100,64100,1
|
|
20231206,105800,315029300,64100,64100,64100,64100,0
|
|
20231206,105700,315029300,64100,64000,64100,63500,123
|
|
20231206,105600,307190400,63900,63900,63900,63900,0
|
|
20231206,105500,307190400,63900,63900,63900,63900,0
|
|
20231206,105400,307190400,63900,63900,63900,63900,1
|
|
20231206,105300,307126500,64200,64200,64200,64200,0
|
|
20231206,105200,307126500,64200,64200,64200,64200,0
|
|
20231206,105100,307126500,64200,64200,64200,64200,10
|
|
20231206,105000,306484500,64200,63900,64200,63900,641
|
|
20231206,104900,265450300,63900,63900,63900,63900,0
|
|
20231206,104800,265450300,63900,63900,63900,63900,0
|
|
20231206,104700,265450300,63900,63900,63900,63900,101
|
|
20231206,104600,258996400,63900,63900,63900,63900,1
|
|
20231206,104500,258932500,63900,63900,63900,63800,34
|
|
20231206,104400,256761300,63800,63800,63800,63800,172
|
|
20231206,104300,245787700,63800,63800,63800,63800,0
|
|
20231206,104200,245787700,63800,63800,63800,63800,0
|
|
20231206,104100,245787700,63800,63800,63800,63800,2
|
|
20231206,104000,245660100,63800,63800,63800,63800,16
|
|
20231206,103900,244639300,63700,63600,63700,63600,2
|
|
20231206,103800,244512000,63600,63600,63600,63600,1
|
|
20231206,103700,244448400,63800,63800,63800,63800,1
|
|
20231206,103600,244384600,63800,63800,63800,63800,5
|
|
20231206,103500,244065600,63800,63800,63800,63800,0
|
|
20231206,103400,244065600,63800,63800,63800,63800,0
|
|
20231206,103300,244065600,63800,63800,63800,63800,0
|
|
20231206,103200,244065600,63800,63800,63800,63800,0
|
|
20231206,103100,244065600,63800,63600,63800,63600,2
|
|
20231206,103000,243938200,63600,63600,63600,63600,0
|
|
20231206,102900,243938200,63600,63600,63600,63600,1
|
|
20231206,102800,243874600,63800,63800,63800,63800,1
|
|
20231206,102700,243810800,63800,63800,63800,63800,0
|
|
20231206,102600,243810800,63800,63700,63800,63700,5
|
|
20231206,102500,243492000,63500,63700,63700,63500,47
|
|
20231206,102400,240505300,63500,63500,63500,63500,0
|
|
20231206,102300,240505300,63500,63500,63500,63500,0
|
|
20231206,102200,240505300,63500,63500,63500,63500,0
|
|
20231206,102100,240505300,63500,63500,63500,63500,4
|
|
20231206,102000,240251300,63500,63500,63500,63500,0
|
|
20231206,101900,240251300,63500,63500,63500,63500,56
|
|
20231206,101800,236695300,63500,63500,63500,63500,55
|
|
20231206,101700,233202800,63500,63500,63500,63500,11
|
|
20231206,101600,232504300,63500,63500,63500,63500,24
|
|
20231206,101500,230980300,63500,63500,63500,63500,0
|
|
20231206,101400,230980300,63500,63500,63500,63500,0
|
|
20231206,101300,230980300,63500,63500,63500,63500,0
|
|
20231206,101200,230980300,63500,63900,63900,63500,101
|
|
20231206,101100,224545600,63900,63900,63900,63900,0
|
|
20231206,101000,224545600,63900,63900,63900,63900,0
|
|
20231206,100900,224545600,63900,63800,63900,63800,32
|
|
20231206,100800,222503700,63800,63800,63800,63800,16
|
|
20231206,100700,221482900,63800,63800,63800,63800,20
|
|
20231206,100600,220206900,63900,63900,63900,63900,41
|
|
20231206,100500,217587000,63600,63600,63600,63600,0
|
|
20231206,100400,217587000,63600,63600,63600,63600,11
|
|
20231206,100300,216887400,63600,63600,63600,63600,0
|
|
20231206,100200,216887400,63600,63600,63600,63600,0
|
|
20231206,100100,216887400,63600,63800,63800,63600,35
|
|
20231206,100000,214660500,63900,64000,64000,63900,7
|
|
20231206,095900,214213000,63900,63900,63900,63900,3
|
|
20231206,095800,214021300,63700,63700,63700,63700,1
|
|
20231206,095700,213957600,63700,63600,63700,63600,32
|
|
20231206,095600,211921700,63600,63500,63600,63500,99
|
|
20231206,095500,205634200,63400,63400,63400,63400,30
|
|
20231206,095400,203732200,63400,63400,63400,63200,221
|
|
20231206,095300,189758400,63400,63600,63600,63400,12
|
|
20231206,095200,188997400,63600,63600,63600,63600,2
|
|
20231206,095100,188870200,63600,63600,63600,63600,0
|
|
20231206,095000,188870200,63600,63600,63600,63600,5
|
|
20231206,094900,188552200,63700,63700,63700,63700,1
|
|
20231206,094800,188488500,63700,63700,63700,63700,1
|
|
20231206,094700,188424800,63300,63300,63300,63300,188
|
|
20231206,094600,176524400,63300,63300,63300,63300,0
|
|
20231206,094500,176524400,63300,63300,63300,63300,1
|
|
20231206,094400,176461100,63400,63500,63500,63200,105
|
|
20231206,094300,169811000,63500,63500,63500,63500,33
|
|
20231206,094200,167715500,63500,63500,63500,63500,6
|
|
20231206,094100,167334500,63500,63500,63500,63500,0
|
|
20231206,094000,167334500,63500,63600,63800,63500,119
|
|
20231206,093900,159775800,63800,63800,63800,63800,0
|
|
20231206,093800,159775800,63800,63600,63800,63600,12
|
|
20231206,093700,159011400,63800,63800,63800,63800,1
|
|
20231206,093600,158947600,63600,63600,63600,63500,114
|
|
20231206,093500,151702700,63900,63900,63900,63900,0
|
|
20231206,093400,151702700,63900,63900,63900,63900,0
|
|
20231206,093300,151702700,63900,63600,63900,63600,11
|
|
20231206,093200,151002800,63900,63900,63900,63900,1
|
|
20231206,093100,150938900,63600,63600,63600,63600,0
|
|
20231206,093000,150938900,63600,63600,63600,63600,9
|
|
20231206,092900,150366500,63600,63600,63600,63600,1
|
|
20231206,092800,150302900,63600,63800,63800,63600,494
|
|
20231206,092700,118786100,63900,63900,63900,63900,3
|
|
20231206,092600,118594400,63800,63800,63800,63800,47
|
|
20231206,092500,115595800,63800,63900,63900,63800,28
|
|
20231206,092400,113806700,63900,63900,63900,63900,0
|
|
20231206,092300,113806700,63900,63900,63900,63900,11
|
|
20231206,092200,113103800,64100,64100,64100,64100,0
|
|
20231206,092100,113103800,64100,64100,64100,64100,5
|
|
20231206,092000,112783300,64300,64300,64300,64300,0
|
|
20231206,091900,112783300,64300,64300,64300,64300,0
|
|
20231206,091800,112783300,64300,64200,64300,64200,81
|
|
20231206,091700,107579600,64200,63900,64200,63900,703
|
|
20231206,091600,62585900,63900,63900,63900,63800,133
|
|
20231206,091500,54087300,63900,63900,63900,63900,7
|
|
20231206,091400,53640000,63900,63900,63900,63900,70
|
|
20231206,091300,49167000,63900,63900,63900,63900,40
|
|
20231206,091200,46611000,63900,63900,63900,63900,2
|
|
20231206,091100,46483200,63800,63800,63800,63800,15
|
|
20231206,091000,45526200,63800,63800,63800,63800,173
|
|
20231206,090900,34488800,64000,64000,64000,64000,0
|
|
20231206,090800,34488800,64000,64000,64000,64000,0
|
|
20231206,090700,34488800,64000,64000,64000,63800,16
|
|
20231206,090600,33465200,63800,63800,63800,63800,155
|
|
20231206,090500,23576200,63700,63600,63700,63600,188
|
|
20231206,090400,11604300,63500,63500,63500,63500,42
|
|
20231206,090300,8937300,63400,63400,63400,63400,0
|
|
20231206,090200,8937300,63400,63400,63400,63400,20
|
|
20231206,090100,7669300,63400,63500,63500,63400,79
|
|
20231206,090000,2659600,63400,63300,63400,63300,42
|