670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,200700,802938300,62500,62500,62500,62500,94
|
|
20231207,200600,802938300,62500,62500,62500,62500,0
|
|
20231207,200500,802938300,62500,62500,62500,62500,0
|
|
20231207,200400,802938300,62500,62500,62500,62500,0
|
|
20231207,200300,802938300,62500,62500,62500,62500,0
|
|
20231207,200200,802938300,62500,62500,62500,62500,0
|
|
20231207,200100,802938300,62500,62500,62500,62500,0
|
|
20231207,200000,802938300,62500,62500,62500,62500,0
|
|
20231207,195900,802938300,62500,62500,62500,62500,0
|
|
20231207,195800,802938300,62500,62500,62500,62500,0
|
|
20231207,195700,802938300,62500,62500,62500,62500,0
|
|
20231207,195600,802938300,62500,62500,62500,62500,0
|
|
20231207,195500,802938300,62500,62500,62500,62500,0
|
|
20231207,195400,802938300,62500,62500,62500,62500,0
|
|
20231207,195300,802938300,62500,62500,62500,62500,0
|
|
20231207,195200,802938300,62500,62500,62500,62500,0
|
|
20231207,195100,802938300,62500,62500,62500,62500,0
|
|
20231207,195000,802938300,62500,62500,62500,62500,0
|
|
20231207,194900,802938300,62500,62500,62500,62500,0
|
|
20231207,194800,802938300,62500,62500,62500,62500,0
|
|
20231207,194700,802938300,62500,62500,62500,62500,0
|
|
20231207,194600,802938300,62500,62500,62500,62500,0
|
|
20231207,194500,802938300,62500,62500,62500,62500,0
|
|
20231207,194400,802938300,62500,62500,62500,62500,0
|
|
20231207,194300,802938300,62500,62500,62500,62500,0
|
|
20231207,194200,802938300,62500,62500,62500,62500,0
|
|
20231207,194100,802938300,62500,62500,62500,62500,0
|
|
20231207,194000,802938300,62500,62500,62500,62500,0
|
|
20231207,193900,802938300,62500,62500,62500,62500,0
|
|
20231207,193800,802938300,62500,62500,62500,62500,0
|
|
20231207,193700,802938300,62500,62500,62500,62500,94
|
|
20231207,193600,802938300,62500,62500,62500,62500,0
|
|
20231207,193500,802938300,62500,62500,62500,62500,0
|
|
20231207,193400,802938300,62500,62500,62500,62500,0
|
|
20231207,193300,802938300,62500,62500,62500,62500,0
|
|
20231207,193200,802938300,62500,62500,62500,62500,0
|
|
20231207,193100,802938300,62500,62500,62500,62500,0
|
|
20231207,193000,802938300,62500,62500,62500,62500,0
|
|
20231207,192900,802938300,62500,62500,62500,62500,0
|
|
20231207,192800,802938300,62500,62500,62500,62500,0
|
|
20231207,192700,802938300,62500,62500,62500,62500,0
|
|
20231207,192600,802938300,62500,62500,62500,62500,0
|
|
20231207,192500,802938300,62500,62500,62500,62500,0
|
|
20231207,192400,802938300,62500,62500,62500,62500,0
|
|
20231207,192300,802938300,62500,62500,62500,62500,0
|
|
20231207,192200,802938300,62500,62500,62500,62500,0
|
|
20231207,192100,802938300,62500,62500,62500,62500,0
|
|
20231207,192000,802938300,62500,62500,62500,62500,0
|
|
20231207,191900,802938300,62500,62500,62500,62500,0
|
|
20231207,191800,802938300,62500,62500,62500,62500,0
|
|
20231207,191700,802938300,62500,62500,62500,62500,0
|
|
20231207,191600,802938300,62500,62500,62500,62500,0
|
|
20231207,191500,802938300,62500,62500,62500,62500,0
|
|
20231207,191400,802938300,62500,62500,62500,62500,0
|
|
20231207,191300,802938300,62500,62500,62500,62500,0
|
|
20231207,191200,802938300,62500,62500,62500,62500,0
|
|
20231207,191100,802938300,62500,62500,62500,62500,0
|
|
20231207,191000,802938300,62500,62500,62500,62500,0
|
|
20231207,190900,802938300,62500,62500,62500,62500,0
|
|
20231207,190800,802938300,62500,62500,62500,62500,0
|
|
20231207,190700,802938300,62500,62500,62500,62500,94
|
|
20231207,190600,802938300,62500,62500,62500,62500,0
|
|
20231207,190500,802938300,62500,62500,62500,62500,0
|
|
20231207,190400,802938300,62500,62500,62500,62500,0
|
|
20231207,190300,802938300,62500,62500,62500,62500,0
|
|
20231207,190200,802938300,62500,62500,62500,62500,0
|
|
20231207,190100,802938300,62500,62500,62500,62500,0
|
|
20231207,190000,802938300,62500,62500,62500,62500,0
|
|
20231207,185900,802938300,62500,62500,62500,62500,0
|
|
20231207,185800,802938300,62500,62500,62500,62500,0
|
|
20231207,185700,802938300,62500,62500,62500,62500,0
|
|
20231207,185600,802938300,62500,62500,62500,62500,0
|
|
20231207,185500,802938300,62500,62500,62500,62500,0
|
|
20231207,185400,802938300,62500,62500,62500,62500,0
|
|
20231207,185300,802938300,62500,62500,62500,62500,0
|
|
20231207,185200,802938300,62500,62500,62500,62500,0
|
|
20231207,185100,802938300,62500,62500,62500,62500,0
|
|
20231207,185000,802938300,62500,62500,62500,62500,0
|
|
20231207,184900,802938300,62500,62500,62500,62500,0
|
|
20231207,184800,802938300,62500,62500,62500,62500,0
|
|
20231207,184700,802938300,62500,62500,62500,62500,0
|
|
20231207,184600,802938300,62500,62500,62500,62500,0
|
|
20231207,184500,802938300,62500,62500,62500,62500,0
|
|
20231207,184400,802938300,62500,62500,62500,62500,0
|
|
20231207,184300,802938300,62500,62500,62500,62500,0
|
|
20231207,184200,802938300,62500,62500,62500,62500,0
|
|
20231207,184100,802938300,62500,62500,62500,62500,0
|
|
20231207,184000,802938300,62500,62500,62500,62500,0
|
|
20231207,183900,802938300,62500,62500,62500,62500,0
|
|
20231207,183800,802938300,62500,62500,62500,62500,0
|
|
20231207,183700,802938300,62500,62500,62500,62500,94
|
|
20231207,183600,802938300,62500,62500,62500,62500,0
|
|
20231207,183500,802938300,62500,62500,62500,62500,0
|
|
20231207,183400,802938300,62500,62500,62500,62500,0
|
|
20231207,183300,802938300,62500,62500,62500,62500,0
|
|
20231207,183200,802938300,62500,62500,62500,62500,0
|
|
20231207,183100,802938300,62500,62500,62500,62500,0
|
|
20231207,183000,802938300,62500,62500,62500,62500,0
|
|
20231207,182900,802938300,62500,62500,62500,62500,0
|
|
20231207,182800,802938300,62500,62500,62500,62500,0
|
|
20231207,182700,802938300,62500,62500,62500,62500,0
|
|
20231207,182600,802938300,62500,62500,62500,62500,0
|
|
20231207,182500,802938300,62500,62500,62500,62500,0
|
|
20231207,182400,802938300,62500,62500,62500,62500,0
|
|
20231207,182300,802938300,62500,62500,62500,62500,0
|
|
20231207,182200,802938300,62500,62500,62500,62500,0
|
|
20231207,182100,802938300,62500,62500,62500,62500,0
|
|
20231207,182000,802938300,62500,62500,62500,62500,0
|
|
20231207,181900,802938300,62500,62500,62500,62500,0
|
|
20231207,181800,802938300,62500,62500,62500,62500,0
|
|
20231207,181700,802938300,62500,62500,62500,62500,0
|
|
20231207,181600,802938300,62500,62500,62500,62500,0
|
|
20231207,181500,802938300,62500,62500,62500,62500,0
|
|
20231207,181400,802938300,62500,62500,62500,62500,0
|
|
20231207,181300,802938300,62500,62500,62500,62500,0
|
|
20231207,181200,802938300,62500,62500,62500,62500,0
|
|
20231207,181100,802938300,62500,62500,62500,62500,0
|
|
20231207,181000,802938300,62500,62500,62500,62500,0
|
|
20231207,180900,802938300,62500,62500,62500,62500,0
|
|
20231207,180800,802938300,62500,62500,62500,62500,0
|
|
20231207,180700,802938300,62500,62500,62500,62500,94
|
|
20231207,180600,802938300,62500,62500,62500,62500,0
|
|
20231207,180500,802938300,62500,62500,62500,62500,0
|
|
20231207,180400,802938300,62500,62500,62500,62500,0
|
|
20231207,180300,802938300,62500,62500,62500,62500,0
|
|
20231207,180200,802938300,62500,62500,62500,62500,0
|
|
20231207,180100,802938300,62500,62500,62500,62500,0
|
|
20231207,180000,802938300,62500,62500,62500,62500,0
|
|
20231207,175900,802938300,62500,62500,62500,62500,0
|
|
20231207,175800,802938300,62500,62500,62500,62500,0
|
|
20231207,175700,802938300,62500,62500,62500,62500,0
|
|
20231207,175600,802938300,62500,62500,62500,62500,0
|
|
20231207,175500,802938300,62500,62500,62500,62500,0
|
|
20231207,175400,802938300,62500,62500,62500,62500,0
|
|
20231207,175300,802938300,62500,62500,62500,62500,0
|
|
20231207,175200,802938300,62500,62500,62500,62500,0
|
|
20231207,175100,802938300,62500,62500,62500,62500,0
|
|
20231207,175000,802938300,62500,62500,62500,62500,0
|
|
20231207,174900,802938300,62500,62500,62500,62500,0
|
|
20231207,174800,802938300,62500,62500,62500,62500,0
|
|
20231207,174700,802938300,62500,62500,62500,62500,0
|
|
20231207,174600,802938300,62500,62500,62500,62500,0
|
|
20231207,174500,802938300,62500,62500,62500,62500,0
|
|
20231207,174400,802938300,62500,62500,62500,62500,0
|
|
20231207,174300,802938300,62500,62500,62500,62500,0
|
|
20231207,174200,802938300,62500,62500,62500,62500,0
|
|
20231207,174100,802938300,62500,62500,62500,62500,0
|
|
20231207,174000,802938300,62500,62500,62500,62500,0
|
|
20231207,173900,802938300,62500,62500,62500,62500,0
|
|
20231207,173800,802938300,62500,62500,62500,62500,0
|
|
20231207,173700,802938300,62500,62500,62500,62500,94
|
|
20231207,173600,802938300,62500,62500,62500,62500,0
|
|
20231207,173500,802938300,62500,62500,62500,62500,0
|
|
20231207,173400,802938300,62500,62500,62500,62500,0
|
|
20231207,173300,802938300,62500,62500,62500,62500,0
|
|
20231207,173200,802938300,62500,62500,62500,62500,0
|
|
20231207,173100,802938300,62500,62500,62500,62500,0
|
|
20231207,173000,802938300,62500,62500,62500,62500,0
|
|
20231207,172900,802938300,62500,62500,62500,62500,0
|
|
20231207,172800,802938300,62500,62500,62500,62500,0
|
|
20231207,172700,802938300,62500,62500,62500,62500,0
|
|
20231207,172600,802938300,62500,62500,62500,62500,0
|
|
20231207,172500,802938300,62500,62500,62500,62500,0
|
|
20231207,172400,802938300,62500,62500,62500,62500,0
|
|
20231207,172300,802938300,62500,62500,62500,62500,0
|
|
20231207,172200,802938300,62500,62500,62500,62500,0
|
|
20231207,172100,802938300,62500,62500,62500,62500,0
|
|
20231207,172000,802938300,62500,62500,62500,62500,0
|
|
20231207,171900,802938300,62500,62500,62500,62500,0
|
|
20231207,171800,802938300,62500,62500,62500,62500,0
|
|
20231207,171700,802938300,62500,62500,62500,62500,0
|
|
20231207,171600,802938300,62500,62500,62500,62500,0
|
|
20231207,171500,802938300,62500,62500,62500,62500,0
|
|
20231207,171400,802938300,62500,62500,62500,62500,0
|
|
20231207,171300,802938300,62500,62500,62500,62500,0
|
|
20231207,171200,802938300,62500,62500,62500,62500,0
|
|
20231207,171100,802938300,62500,62500,62500,62500,0
|
|
20231207,171000,802938300,62500,62500,62500,62500,0
|
|
20231207,170900,802938300,62500,62500,62500,62500,0
|
|
20231207,170800,802938300,62500,62500,62500,62500,0
|
|
20231207,170700,802938300,62500,62500,62500,62500,94
|
|
20231207,170600,802938300,62500,62500,62500,62500,0
|
|
20231207,170500,802938300,62500,62500,62500,62500,0
|
|
20231207,170400,802938300,62500,62500,62500,62500,0
|
|
20231207,170300,802938300,62500,62500,62500,62500,0
|
|
20231207,170200,802938300,62500,62500,62500,62500,0
|
|
20231207,170100,802938300,62500,62500,62500,62500,0
|
|
20231207,170000,802938300,62500,62500,62500,62500,0
|
|
20231207,165900,802938300,62500,62500,62500,62500,0
|
|
20231207,165800,802938300,62500,62500,62500,62500,0
|
|
20231207,165700,802938300,62500,62500,62500,62500,0
|
|
20231207,165600,802938300,62500,62500,62500,62500,0
|
|
20231207,165500,802938300,62500,62500,62500,62500,0
|
|
20231207,165400,802938300,62500,62500,62500,62500,0
|
|
20231207,165300,802938300,62500,62500,62500,62500,0
|
|
20231207,165200,802938300,62500,62500,62500,62500,0
|
|
20231207,165100,802938300,62500,62500,62500,62500,0
|
|
20231207,165000,802938300,62500,62500,62500,62500,0
|
|
20231207,164900,802938300,62500,62500,62500,62500,0
|
|
20231207,164800,802938300,62500,62500,62500,62500,0
|
|
20231207,164700,802938300,62500,62500,62500,62500,0
|
|
20231207,164600,802938300,62500,62500,62500,62500,0
|
|
20231207,164500,802938300,62500,62500,62500,62500,0
|
|
20231207,164400,802938300,62500,62500,62500,62500,0
|
|
20231207,164300,802938300,62500,62500,62500,62500,0
|
|
20231207,164200,802938300,62500,62500,62500,62500,0
|
|
20231207,164100,802938300,62500,62500,62500,62500,0
|
|
20231207,164000,802938300,62500,62500,62500,62500,0
|
|
20231207,163900,802938300,62500,62500,62500,62500,0
|
|
20231207,163800,802938300,62500,62500,62500,62500,0
|
|
20231207,163700,802938300,62500,62500,62500,62500,94
|
|
20231207,163600,802938300,62500,62500,62500,62500,0
|
|
20231207,163500,802938300,62500,62500,62500,62500,0
|
|
20231207,163400,802938300,62500,62500,62500,62500,0
|
|
20231207,163300,802938300,62500,62500,62500,62500,0
|
|
20231207,163200,802938300,62500,62500,62500,62500,0
|
|
20231207,163100,802938300,62500,62500,62500,62500,0
|
|
20231207,163000,802938300,62500,62500,62500,62500,0
|
|
20231207,162900,802938300,62500,62500,62500,62500,0
|
|
20231207,162800,802938300,62500,62500,62500,62500,0
|
|
20231207,162700,802938300,62500,62500,62500,62500,0
|
|
20231207,162600,802938300,62500,62500,62500,62500,0
|
|
20231207,162500,802938300,62500,62500,62500,62500,0
|
|
20231207,162400,802938300,62500,62500,62500,62500,0
|
|
20231207,162300,802938300,62500,62500,62500,62500,0
|
|
20231207,162200,802938300,62500,62500,62500,62500,0
|
|
20231207,162100,802938300,62500,62500,62500,62500,0
|
|
20231207,162000,802938300,62500,62500,62500,62500,0
|
|
20231207,161900,802938300,62500,62500,62500,62500,0
|
|
20231207,161800,802938300,62500,62500,62500,62500,0
|
|
20231207,161700,802938300,62500,62500,62500,62500,0
|
|
20231207,161600,802938300,62500,62500,62500,62500,0
|
|
20231207,161500,802938300,62500,62500,62500,62500,0
|
|
20231207,161400,802938300,62500,62500,62500,62500,0
|
|
20231207,161300,802938300,62500,62500,62500,62500,0
|
|
20231207,161200,802938300,62500,62500,62500,62500,0
|
|
20231207,161100,802938300,62500,62500,62500,62500,0
|
|
20231207,161000,802938300,62500,62500,62500,62500,0
|
|
20231207,160900,802938300,62500,62500,62500,62500,0
|
|
20231207,160800,802938300,62500,62500,62500,62500,0
|
|
20231207,160700,802938300,62500,62500,62500,62500,94
|
|
20231207,160600,802938300,62500,62500,62500,62500,0
|
|
20231207,160500,802938300,62500,62500,62500,62500,0
|
|
20231207,160400,802938300,62500,62500,62500,62500,0
|
|
20231207,160300,802938300,62500,62500,62500,62500,0
|
|
20231207,160200,802938300,62500,62500,62500,62500,0
|
|
20231207,160100,802938300,62500,62500,62500,62500,0
|
|
20231207,160000,802938300,62500,62500,62500,62500,0
|
|
20231207,155900,802938300,62500,62500,62500,62500,0
|
|
20231207,155800,802938300,62500,62500,62500,62500,0
|
|
20231207,155700,802938300,62500,62500,62500,62500,0
|
|
20231207,155600,802938300,62500,62500,62500,62500,0
|
|
20231207,155500,802938300,62500,62500,62500,62500,0
|
|
20231207,155400,802938300,62500,62500,62500,62500,0
|
|
20231207,155300,802938300,62500,62500,62500,62500,0
|
|
20231207,155200,802938300,62500,62500,62500,62500,0
|
|
20231207,155100,802938300,62500,62500,62500,62500,0
|
|
20231207,155000,802938300,62500,62500,62500,62500,0
|
|
20231207,154900,802938300,62500,62500,62500,62500,0
|
|
20231207,154800,802938300,62500,62500,62500,62500,0
|
|
20231207,154700,802938300,62500,62500,62500,62500,0
|
|
20231207,154600,802938300,62500,62500,62500,62500,0
|
|
20231207,154500,802938300,62500,62500,62500,62500,0
|
|
20231207,154400,802938300,62500,62500,62500,62500,0
|
|
20231207,154300,802938300,62500,62500,62500,62500,0
|
|
20231207,154200,802938300,62500,62500,62500,62500,0
|
|
20231207,154100,802938300,62500,62500,62500,62500,0
|
|
20231207,154000,802938300,62500,62500,62500,62500,0
|
|
20231207,153900,802938300,62500,62500,62500,62500,0
|
|
20231207,153800,802938300,62500,62500,62500,62500,0
|
|
20231207,153700,802938300,62500,62500,62500,62500,94
|
|
20231207,153600,802938300,62500,62500,62500,62500,0
|
|
20231207,153500,802938300,62500,62500,62500,62500,0
|
|
20231207,153400,802938300,62500,62500,62500,62500,0
|
|
20231207,153300,802938300,62500,62500,62500,62500,0
|
|
20231207,153200,802938300,62500,62500,62500,62500,0
|
|
20231207,153100,802938300,62500,62500,62500,62500,0
|
|
20231207,153000,802938300,62500,62500,62500,62500,94
|
|
20231207,152900,797063300,62700,62700,62700,62700,0
|
|
20231207,152800,797063300,62700,62700,62700,62700,0
|
|
20231207,152700,797063300,62700,62700,62700,62700,0
|
|
20231207,152600,797063300,62700,62700,62700,62700,0
|
|
20231207,152500,797063300,62700,62700,62700,62700,0
|
|
20231207,152400,797063300,62700,62700,62700,62700,0
|
|
20231207,152300,797063300,62700,62700,62700,62700,0
|
|
20231207,152200,797063300,62700,62700,62700,62700,0
|
|
20231207,152100,797063300,62700,62700,62700,62700,0
|
|
20231207,152000,797063300,62700,62700,62700,62700,0
|
|
20231207,151900,797063300,62700,62700,62700,62400,34
|
|
20231207,151800,794936900,62700,62700,62700,62700,1
|
|
20231207,151700,794874200,62700,62600,62700,62600,17
|
|
20231207,151600,793809900,62500,62500,62500,62500,0
|
|
20231207,151500,793809900,62500,62500,62500,62500,2
|
|
20231207,151400,793684900,62500,62500,62500,62500,0
|
|
20231207,151300,793684900,62500,62500,62500,62500,0
|
|
20231207,151200,793684900,62500,62500,62500,62500,6
|
|
20231207,151100,793309900,62500,62500,62500,62500,4
|
|
20231207,151000,793059900,62500,62400,62500,62400,2
|
|
20231207,150900,792935000,62500,62500,62500,62500,1
|
|
20231207,150800,792872500,62400,62400,62400,62400,0
|
|
20231207,150700,792872500,62400,62400,62400,62400,44
|
|
20231207,150600,790126900,62500,62400,62500,62400,52
|
|
20231207,150500,786882000,62500,62500,62500,62500,1
|
|
20231207,150400,786819500,62600,62700,62800,62600,54
|
|
20231207,150300,783434300,62600,62600,62600,62600,5
|
|
20231207,150200,783121300,62500,62500,62500,62500,10
|
|
20231207,150100,782496300,62500,62500,62500,62500,5
|
|
20231207,150000,782183800,62500,62500,62500,62400,8
|
|
20231207,145900,781684100,62500,62500,62500,62500,18
|
|
20231207,145800,780559100,62500,62500,62500,62500,0
|
|
20231207,145700,780559100,62500,62500,62500,62500,0
|
|
20231207,145600,780559100,62500,62500,62500,62500,0
|
|
20231207,145500,780559100,62500,62500,62500,62500,0
|
|
20231207,145400,780559100,62500,62500,62500,62500,5
|
|
20231207,145300,780246600,62500,62600,62600,62500,6
|
|
20231207,145200,779871400,62700,62700,62700,62700,0
|
|
20231207,145100,779871400,62700,62700,62700,62700,1
|
|
20231207,145000,779808700,62700,62700,62700,62700,0
|
|
20231207,144900,779808700,62700,62700,62700,62700,1
|
|
20231207,144800,779746000,62800,62800,62800,62800,1
|
|
20231207,144700,779683200,62800,62800,62800,62800,0
|
|
20231207,144600,779683200,62800,62800,62800,62800,0
|
|
20231207,144500,779683200,62800,62800,62800,62800,2
|
|
20231207,144400,779557600,62800,62800,62800,62800,1
|
|
20231207,144300,779494800,62500,62500,62500,62500,0
|
|
20231207,144200,779494800,62500,62500,62500,62500,0
|
|
20231207,144100,779494800,62500,62500,62500,62500,15
|
|
20231207,144000,778557300,62500,62500,62500,62500,0
|
|
20231207,143900,778557300,62500,62500,62500,62500,0
|
|
20231207,143800,778557300,62500,62500,62500,62500,0
|
|
20231207,143700,778557300,62500,62500,62500,62500,25
|
|
20231207,143600,776994800,62800,62800,62800,62800,0
|
|
20231207,143500,776994800,62800,62800,62800,62800,0
|
|
20231207,143400,776994800,62800,62500,62800,62500,34
|
|
20231207,143300,774865300,62400,62900,62900,62200,73
|
|
20231207,143200,770303600,62500,62500,62900,62500,68
|
|
20231207,143100,766049600,62600,62600,62600,62600,100
|
|
20231207,143000,759789600,62800,62800,62800,62800,0
|
|
20231207,142900,759789600,62800,62800,62800,62800,0
|
|
20231207,142800,759789600,62800,62800,62800,62800,0
|
|
20231207,142700,759789600,62800,62700,62900,62700,500
|
|
20231207,142600,728382400,62800,62700,62800,62700,71
|
|
20231207,142500,723928600,62600,62600,62600,62600,2
|
|
20231207,142400,723803400,62800,62700,62800,62700,50
|
|
20231207,142300,720664400,62500,62500,62500,62500,380
|
|
20231207,142200,696914400,62500,62500,62500,62500,0
|
|
20231207,142100,696914400,62500,62500,62500,62500,1
|
|
20231207,142000,696851900,62600,62600,62600,62600,0
|
|
20231207,141900,696851900,62600,62600,62600,62600,0
|
|
20231207,141800,696851900,62600,62600,62600,62600,6
|
|
20231207,141700,696476300,62600,62600,62600,62600,7
|
|
20231207,141600,696038100,62600,62800,62800,62600,31
|
|
20231207,141500,694097300,62800,62800,62800,62800,7
|
|
20231207,141400,693657700,62800,62800,62800,62800,50
|
|
20231207,141300,690517700,62800,62800,62800,62800,0
|
|
20231207,141200,690517700,62800,62800,62800,62800,2
|
|
20231207,141100,690392100,62900,62900,62900,62900,34
|
|
20231207,141000,688253500,62900,62700,62900,62700,81
|
|
20231207,140900,683171200,62800,62800,62800,62800,8
|
|
20231207,140800,682668800,62800,62800,62800,62800,0
|
|
20231207,140700,682668800,62800,62800,62800,62800,11
|
|
20231207,140600,681978000,62700,62700,62700,62700,0
|
|
20231207,140500,681978000,62700,62700,62700,62700,48
|
|
20231207,140400,678968400,62800,62800,62800,62800,0
|
|
20231207,140300,678968400,62800,62800,62800,62800,3
|
|
20231207,140200,678780000,62900,62900,62900,62900,74
|
|
20231207,140100,674125400,62800,62800,62800,62800,0
|
|
20231207,140000,674125400,62800,62800,62800,62800,9
|
|
20231207,135900,673560200,62800,62800,62800,62800,3
|
|
20231207,135800,673371800,62800,62800,62800,62800,22
|
|
20231207,135700,671990200,62800,62800,62800,62800,23
|
|
20231207,135600,670545800,62800,62800,62800,62800,0
|
|
20231207,135500,670545800,62800,62800,62800,62800,0
|
|
20231207,135400,670545800,62800,62800,62800,62800,0
|
|
20231207,135300,670545800,62800,62800,62800,62800,0
|
|
20231207,135200,670545800,62800,62800,62800,62800,0
|
|
20231207,135100,670545800,62800,62800,62800,62800,0
|
|
20231207,135000,670545800,62800,62800,62800,62800,1
|
|
20231207,134900,670483000,62900,62900,62900,62900,10
|
|
20231207,134800,669854000,62900,62900,62900,62900,0
|
|
20231207,134700,669854000,62900,62900,62900,62900,0
|
|
20231207,134600,669854000,62900,62900,62900,62900,0
|
|
20231207,134500,669854000,62900,62900,62900,62900,0
|
|
20231207,134400,669854000,62900,62900,62900,62900,50
|
|
20231207,134300,666709000,62600,62600,62600,62600,0
|
|
20231207,134200,666709000,62600,62600,62600,62600,0
|
|
20231207,134100,666709000,62600,62600,62600,62600,3
|
|
20231207,134000,666521200,62600,62600,62600,62600,0
|
|
20231207,133900,666521200,62600,62600,62600,62600,0
|
|
20231207,133800,666521200,62600,62600,62600,62600,0
|
|
20231207,133700,666521200,62600,62600,62600,62600,69
|
|
20231207,133600,662201800,62600,62800,63000,62600,226
|
|
20231207,133500,648005700,62800,62800,62800,62800,64
|
|
20231207,133400,643986500,62800,62800,62900,62800,207
|
|
20231207,133300,630984700,62700,62600,62700,62600,129
|
|
20231207,133200,622896700,62600,62600,62600,62600,6
|
|
20231207,133100,622521100,62600,62600,62600,62600,0
|
|
20231207,133000,622521100,62600,62600,62600,62600,0
|
|
20231207,132900,622521100,62600,62600,62600,62600,0
|
|
20231207,132800,622521100,62600,62600,62600,62600,5
|
|
20231207,132700,622208100,62600,62600,62600,62600,0
|
|
20231207,132600,622208100,62600,62600,62600,62600,0
|
|
20231207,132500,622208100,62600,62600,62600,62600,0
|
|
20231207,132400,622208100,62600,62600,62600,62600,20
|
|
20231207,132300,620956100,62700,62700,62700,62700,1
|
|
20231207,132200,620893400,62600,62600,62600,62600,0
|
|
20231207,132100,620893400,62600,62600,62600,62600,1
|
|
20231207,132000,620830800,62600,62600,62600,62600,0
|
|
20231207,131900,620830800,62600,62600,62600,62600,14
|
|
20231207,131800,619954400,62600,62600,62600,62600,0
|
|
20231207,131700,619954400,62600,62600,62600,62600,14
|
|
20231207,131600,619078000,62600,62600,62600,62600,1
|
|
20231207,131500,619015400,62600,62600,62600,62600,0
|
|
20231207,131400,619015400,62600,62600,62600,62600,0
|
|
20231207,131300,619015400,62600,62600,62600,62600,10
|
|
20231207,131200,618389400,62600,62600,62600,62600,18
|
|
20231207,131100,617262600,62600,62600,62600,62600,0
|
|
20231207,131000,617262600,62600,62600,62600,62600,4
|
|
20231207,130900,617012200,62600,62600,62600,62600,0
|
|
20231207,130800,617012200,62600,62600,62600,62600,0
|
|
20231207,130700,617012200,62600,62600,62600,62600,0
|
|
20231207,130600,617012200,62600,62700,62700,62600,11
|
|
20231207,130500,616322900,62700,62700,62700,62700,2
|
|
20231207,130400,616197500,62800,62800,62800,62800,2
|
|
20231207,130300,616071900,62700,62500,62700,62500,84
|
|
20231207,130200,610809500,62500,62400,62500,62400,198
|
|
20231207,130100,598437000,62400,62400,62400,62400,300
|
|
20231207,130000,579717000,62200,62300,62400,62200,346
|
|
20231207,125900,558135800,62200,62200,62200,62200,185
|
|
20231207,125800,546628800,62200,62200,62200,62200,2
|
|
20231207,125700,546504400,62200,62200,62200,62200,23
|
|
20231207,125600,545073800,62200,62200,62200,62200,35
|
|
20231207,125500,542896800,62200,62200,62200,62200,15
|
|
20231207,125400,541963800,62200,62200,62200,62200,30
|
|
20231207,125300,540097800,62200,62200,62200,62200,0
|
|
20231207,125200,540097800,62200,62200,62200,62200,0
|
|
20231207,125100,540097800,62200,62200,62200,62200,0
|
|
20231207,125000,540097800,62200,62200,62200,62200,0
|
|
20231207,124900,540097800,62200,62200,62200,62200,0
|
|
20231207,124800,540097800,62200,62300,62300,62200,63
|
|
20231207,124700,536179100,62300,62200,62300,62200,6
|
|
20231207,124600,535805700,62200,62200,62200,62200,0
|
|
20231207,124500,535805700,62200,62200,62200,62200,0
|
|
20231207,124400,535805700,62200,62200,62200,62200,0
|
|
20231207,124300,535805700,62200,62200,62200,62200,0
|
|
20231207,124200,535805700,62200,62200,62200,62200,0
|
|
20231207,124100,535805700,62200,62200,62200,62200,0
|
|
20231207,124000,535805700,62200,62200,62200,62200,20
|
|
20231207,123900,534561700,62200,62200,62200,62200,0
|
|
20231207,123800,534561700,62200,62200,62200,62200,0
|
|
20231207,123700,534561700,62200,62200,62200,62200,40
|
|
20231207,123600,532073700,62200,62300,62300,62200,111
|
|
20231207,123500,525159400,62200,62200,62200,62200,0
|
|
20231207,123400,525159400,62200,62200,62200,62200,0
|
|
20231207,123300,525159400,62200,62200,62200,62200,0
|
|
20231207,123200,525159400,62200,62200,62200,62200,89
|
|
20231207,123100,519623600,62200,62200,62200,62200,12
|
|
20231207,123000,518877200,62200,62200,62200,62200,0
|
|
20231207,122900,518877200,62200,62200,62200,62200,0
|
|
20231207,122800,518877200,62200,62200,62200,62200,0
|
|
20231207,122700,518877200,62200,62200,62200,62200,0
|
|
20231207,122600,518877200,62200,62200,62200,62200,0
|
|
20231207,122500,518877200,62200,62200,62200,62200,0
|
|
20231207,122400,518877200,62200,62200,62200,62200,50
|
|
20231207,122300,515767200,62200,62200,62200,62200,0
|
|
20231207,122200,515767200,62200,62200,62200,62200,10
|
|
20231207,122100,515145200,62200,62200,62200,62200,3
|
|
20231207,122000,514958600,62200,62200,62200,62200,16
|
|
20231207,121900,513963400,62200,62200,62200,62200,33
|
|
20231207,121800,511910800,62300,62300,62300,62300,0
|
|
20231207,121700,511910800,62300,62300,62300,62300,0
|
|
20231207,121600,511910800,62300,62300,62300,62300,1
|
|
20231207,121500,511848500,62200,62200,62200,62200,0
|
|
20231207,121400,511848500,62200,62200,62200,62200,28
|
|
20231207,121300,510106900,62200,62200,62200,62200,2
|
|
20231207,121200,509982500,62200,62200,62200,62200,0
|
|
20231207,121100,509982500,62200,62200,62200,62200,15
|
|
20231207,121000,509049500,62200,62200,62200,62200,4
|
|
20231207,120900,508800700,62200,62200,62200,62200,1
|
|
20231207,120800,508738500,62200,62200,62200,62200,100
|
|
20231207,120700,502518500,62300,62300,62300,62300,30
|
|
20231207,120600,500649500,62300,62300,62300,62300,0
|
|
20231207,120500,500649500,62300,62300,62300,62300,0
|
|
20231207,120400,500649500,62300,62300,62300,62300,10
|
|
20231207,120300,500026500,62400,62400,62400,62400,1
|
|
20231207,120200,499964100,62400,62300,62400,62300,33
|
|
20231207,120100,497908100,62300,62300,62300,62300,0
|
|
20231207,120000,497908100,62300,62300,62300,62300,55
|
|
20231207,115900,494481600,62300,62300,62300,62300,0
|
|
20231207,115800,494481600,62300,62300,62300,62300,1
|
|
20231207,115700,494419300,62300,62300,62300,62300,1
|
|
20231207,115600,494357000,62200,62300,62300,62200,2
|
|
20231207,115500,494232500,62300,62300,62300,62300,14
|
|
20231207,115400,493360300,62300,62300,62300,62300,10
|
|
20231207,115300,492737300,62200,62200,62200,62200,10
|
|
20231207,115200,492115300,62200,62200,62200,62200,10
|
|
20231207,115100,491493300,62400,62300,62400,62300,113
|
|
20231207,115000,484453300,62300,62300,62300,62300,19
|
|
20231207,114900,483269600,62300,62200,62300,62200,6
|
|
20231207,114800,482896300,62200,62200,62200,62200,0
|
|
20231207,114700,482896300,62200,62200,62200,62200,0
|
|
20231207,114600,482896300,62200,62200,62200,62200,0
|
|
20231207,114500,482896300,62200,62200,62200,62200,0
|
|
20231207,114400,482896300,62200,62200,62200,62200,0
|
|
20231207,114300,482896300,62200,62200,62200,62200,0
|
|
20231207,114200,482896300,62200,62200,62200,62200,0
|
|
20231207,114100,482896300,62200,62200,62200,62200,0
|
|
20231207,114000,482896300,62200,62300,62300,62200,13
|
|
20231207,113900,482087500,62300,62300,62300,62300,1
|
|
20231207,113800,482025200,62300,62300,62300,62300,2
|
|
20231207,113700,481900600,62300,62300,62300,62300,0
|
|
20231207,113600,481900600,62300,62300,62300,62300,0
|
|
20231207,113500,481900600,62300,62300,62300,62300,0
|
|
20231207,113400,481900600,62300,62300,62300,62300,0
|
|
20231207,113300,481900600,62300,62300,62300,62300,0
|
|
20231207,113200,481900600,62300,62300,62300,62300,0
|
|
20231207,113100,481900600,62300,62300,62300,62300,0
|
|
20231207,113000,481900600,62300,62300,62300,62300,0
|
|
20231207,112900,481900600,62300,62300,62300,62300,1
|
|
20231207,112800,481838300,62300,62300,62300,62300,0
|
|
20231207,112700,481838300,62300,62300,62300,62300,1
|
|
20231207,112600,481776000,62300,62300,62300,62300,0
|
|
20231207,112500,481776000,62300,62300,62300,62300,0
|
|
20231207,112400,481776000,62300,62300,62300,62300,0
|
|
20231207,112300,481776000,62300,62300,62300,62300,5
|
|
20231207,112200,481464500,62300,62300,62300,62300,0
|
|
20231207,112100,481464500,62300,62300,62300,62300,10
|
|
20231207,112000,480841500,62300,62300,62300,62300,1
|
|
20231207,111900,480779200,62300,62400,62400,62300,2
|
|
20231207,111800,480654500,62400,62300,62400,62300,48
|
|
20231207,111700,477660700,62200,62200,62200,62200,1
|
|
20231207,111600,477598500,62300,62300,62300,62300,1
|
|
20231207,111500,477536200,62300,62400,62400,62300,2
|
|
20231207,111400,477411500,62300,62300,62300,62300,0
|
|
20231207,111300,477411500,62300,62300,62300,62300,0
|
|
20231207,111200,477411500,62300,62300,62300,62300,17
|
|
20231207,111100,476352400,62300,62300,62300,62300,2
|
|
20231207,111000,476227800,62300,62300,62300,62300,0
|
|
20231207,110900,476227800,62300,62300,62300,62300,0
|
|
20231207,110800,476227800,62300,62300,62300,62300,100
|
|
20231207,110700,469997800,62300,62300,62300,62300,3
|
|
20231207,110600,469810900,62300,62300,62300,62300,0
|
|
20231207,110500,469810900,62300,62300,62300,62300,0
|
|
20231207,110400,469810900,62300,62300,62300,62300,0
|
|
20231207,110300,469810900,62300,62300,62300,62300,0
|
|
20231207,110200,469810900,62300,62300,62300,62300,0
|
|
20231207,110100,469810900,62300,62300,62300,62300,2
|
|
20231207,110000,469686300,62300,62300,62300,62300,0
|
|
20231207,105900,469686300,62300,62300,62300,62300,2
|
|
20231207,105800,469561700,62300,62300,62300,62300,32
|
|
20231207,105700,467568100,62400,62300,62400,62300,2
|
|
20231207,105600,467443400,62000,62000,62000,62000,0
|
|
20231207,105500,467443400,62000,62200,62200,62000,40
|
|
20231207,105400,464963100,62200,62100,62200,62100,8
|
|
20231207,105300,464466200,62000,62000,62000,62000,0
|
|
20231207,105200,464466200,62000,62000,62000,62000,0
|
|
20231207,105100,464466200,62000,62000,62000,62000,5
|
|
20231207,105000,464156200,62000,62000,62000,62000,0
|
|
20231207,104900,464156200,62000,62200,62200,62000,27
|
|
20231207,104800,462479900,62400,62400,62400,62400,1
|
|
20231207,104700,462417500,62400,62400,62400,62400,0
|
|
20231207,104600,462417500,62400,62400,62400,62400,0
|
|
20231207,104500,462417500,62400,62200,62400,62200,11
|
|
20231207,104400,461733100,62400,62400,62400,62400,4
|
|
20231207,104300,461483500,62100,62100,62100,62100,26
|
|
20231207,104200,459868900,62400,62400,62400,62400,1
|
|
20231207,104100,459806500,62200,62200,62200,62200,2
|
|
20231207,104000,459682100,62400,62400,62400,62400,0
|
|
20231207,103900,459682100,62400,62400,62400,62400,2
|
|
20231207,103800,459557300,62400,62400,62400,62400,10
|
|
20231207,103700,458933300,62400,62400,62400,62400,0
|
|
20231207,103600,458933300,62400,62400,62400,62400,0
|
|
20231207,103500,458933300,62400,62000,62400,62000,3
|
|
20231207,103400,458746500,62000,62000,62000,62000,10
|
|
20231207,103300,458126500,62000,62000,62000,62000,10
|
|
20231207,103200,457506500,62400,62000,62400,62000,47
|
|
20231207,103100,454581900,62000,62000,62000,62000,1
|
|
20231207,103000,454519900,61800,61700,61800,61700,26
|
|
20231207,102900,452914400,61700,61700,61700,61700,274
|
|
20231207,102800,436008600,61800,61800,61800,61800,144
|
|
20231207,102700,427109400,61700,61800,61900,61700,104
|
|
20231207,102600,420682600,61800,62000,62000,61800,134
|
|
20231207,102500,412388400,62000,62000,62000,62000,10
|
|
20231207,102400,411768400,62000,62000,62000,62000,27
|
|
20231207,102300,410094400,62000,62000,62000,62000,160
|
|
20231207,102200,400174400,62000,62000,62100,62000,454
|
|
20231207,102100,372025200,62100,62100,62100,62000,30
|
|
20231207,102000,370163800,62100,62100,62100,62100,4
|
|
20231207,101900,369915400,62100,62100,62100,62100,42
|
|
20231207,101800,367307200,62100,62100,62100,62100,0
|
|
20231207,101700,367307200,62100,62100,62100,62100,126
|
|
20231207,101600,359482600,62100,62100,62100,62100,52
|
|
20231207,101500,356253400,62100,62000,62100,62000,20
|
|
20231207,101400,355013300,62100,62100,62100,62100,39
|
|
20231207,101300,352591400,62100,62100,62100,62100,0
|
|
20231207,101200,352591400,62100,62100,62100,62100,2
|
|
20231207,101100,352467200,62100,62100,62100,62100,102
|
|
20231207,101000,346133000,62100,62100,62100,62000,60
|
|
20231207,100900,342408400,62100,62200,62200,62100,307
|
|
20231207,100800,323343000,62200,62200,62200,62200,100
|
|
20231207,100700,317123000,62200,62200,62200,62200,0
|
|
20231207,100600,317123000,62200,62200,62200,62200,6
|
|
20231207,100500,316749800,62200,62300,62400,62200,243
|
|
20231207,100400,301615800,62400,62400,62400,62400,0
|
|
20231207,100300,301615800,62400,62400,62400,62400,2
|
|
20231207,100200,301491000,62400,62400,62400,62400,11
|
|
20231207,100100,300804600,62400,62400,62400,62400,8
|
|
20231207,100000,300305400,62400,62400,62400,62400,44
|
|
20231207,095900,297559800,62300,62300,62300,62300,0
|
|
20231207,095800,297559800,62300,62300,62300,62300,0
|
|
20231207,095700,297559800,62300,62300,62300,62300,7
|
|
20231207,095600,297123700,62200,62200,62200,62200,0
|
|
20231207,095500,297123700,62200,62600,62600,62200,314
|
|
20231207,095400,277569600,62600,62600,62600,62600,0
|
|
20231207,095300,277569600,62600,62600,62600,62600,2
|
|
20231207,095200,277444400,62500,62500,62500,62500,358
|
|
20231207,095100,255069400,62500,62500,62500,62500,0
|
|
20231207,095000,255069400,62500,62700,62700,62500,172
|
|
20231207,094900,244318800,62600,62600,62600,62600,11
|
|
20231207,094800,243630200,62600,62600,62600,62600,1
|
|
20231207,094700,243567600,62500,62600,62600,62500,9
|
|
20231207,094600,243004900,62600,62600,62600,62600,17
|
|
20231207,094500,241940700,62600,62600,62600,62600,1
|
|
20231207,094400,241878100,62600,62700,62700,62600,17
|
|
20231207,094300,240813500,62700,62700,62700,62700,0
|
|
20231207,094200,240813500,62700,62700,62700,62700,0
|
|
20231207,094100,240813500,62700,62700,62700,62700,30
|
|
20231207,094000,238932500,62800,62800,62800,62800,0
|
|
20231207,093900,238932500,62800,62800,62800,62800,20
|
|
20231207,093800,237676500,62800,62800,62800,62800,1
|
|
20231207,093700,237613700,62500,62500,62500,62300,88
|
|
20231207,093600,232118100,62300,62400,62400,62300,318
|
|
20231207,093500,212300200,62400,62400,62400,62400,2
|
|
20231207,093400,212175400,62400,62300,62400,62300,38
|
|
20231207,093300,209805800,62300,62300,62300,62300,3
|
|
20231207,093200,209618900,62200,62300,62400,62200,36
|
|
20231207,093100,207377000,62500,62300,62500,62200,24
|
|
20231207,093000,205883000,62300,62400,62400,62300,256
|
|
20231207,092900,189926800,62400,62400,62400,62400,46
|
|
20231207,092800,187056400,62500,62500,62500,62400,130
|
|
20231207,092700,178941300,62500,62500,62500,62500,1
|
|
20231207,092600,178878800,62500,62500,62500,62500,308
|
|
20231207,092500,159628800,62500,62600,62600,62500,17
|
|
20231207,092400,158565500,62700,62700,62700,62700,1
|
|
20231207,092300,158502800,62700,62600,62700,62600,171
|
|
20231207,092200,147795000,62700,62700,62700,62700,20
|
|
20231207,092100,146541000,62700,62700,62700,62700,10
|
|
20231207,092000,145914000,62700,62700,62700,62700,114
|
|
20231207,091900,138766200,62900,62700,62900,62700,64
|
|
20231207,091800,134752400,62700,62700,62700,62700,1
|
|
20231207,091700,134689700,62600,62600,62600,62600,10
|
|
20231207,091600,134063700,62700,62700,62700,62600,434
|
|
20231207,091500,106871900,62700,62700,62700,62700,178
|
|
20231207,091400,95711300,62700,62700,62700,62700,38
|
|
20231207,091300,93328700,62700,62600,62700,62600,77
|
|
20231207,091200,88507300,62600,62800,63000,62600,33
|
|
20231207,091100,86439100,62500,62800,62900,62500,74
|
|
20231207,091000,81801400,62800,63000,63000,62700,250
|
|
20231207,090900,66109700,62900,63000,63000,62900,352
|
|
20231207,090800,43953800,63100,63100,63100,63100,16
|
|
20231207,090700,42944200,63100,63100,63100,63100,12
|
|
20231207,090600,42187000,63500,63100,63500,63100,7
|
|
20231207,090500,41744900,63100,63500,63500,63100,96
|
|
20231207,090400,35686100,63200,63200,63200,63200,145
|
|
20231207,090300,26522100,63100,63200,63200,63100,35
|
|
20231207,090200,24312600,63200,63300,63300,63200,241
|
|
20231207,090100,9064600,63300,63400,63400,63300,47
|
|
20231207,090000,6086300,63300,63400,63400,63300,96
|