666 lines
36 KiB
CSV
666 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,200300,99396610260,13490,13490,13490,13490,155737
|
|
20231211,200200,99396610260,13490,13490,13490,13490,0
|
|
20231211,200100,99396610260,13490,13490,13490,13490,0
|
|
20231211,200000,99396610260,13490,13490,13490,13490,0
|
|
20231211,195900,99396610260,13490,13490,13490,13490,0
|
|
20231211,195800,99396610260,13490,13490,13490,13490,0
|
|
20231211,195700,99396610260,13490,13490,13490,13490,0
|
|
20231211,195600,99396610260,13490,13490,13490,13490,0
|
|
20231211,195500,99396610260,13490,13490,13490,13490,0
|
|
20231211,195400,99396610260,13490,13490,13490,13490,0
|
|
20231211,195300,99396610260,13490,13490,13490,13490,0
|
|
20231211,195200,99396610260,13490,13490,13490,13490,0
|
|
20231211,195100,99396610260,13490,13490,13490,13490,0
|
|
20231211,195000,99396610260,13490,13490,13490,13490,0
|
|
20231211,194900,99396610260,13490,13490,13490,13490,0
|
|
20231211,194800,99396610260,13490,13490,13490,13490,0
|
|
20231211,194700,99396610260,13490,13490,13490,13490,0
|
|
20231211,194600,99396610260,13490,13490,13490,13490,0
|
|
20231211,194500,99396610260,13490,13490,13490,13490,0
|
|
20231211,194400,99396610260,13490,13490,13490,13490,0
|
|
20231211,194300,99396610260,13490,13490,13490,13490,0
|
|
20231211,194200,99396610260,13490,13490,13490,13490,0
|
|
20231211,194100,99396610260,13490,13490,13490,13490,0
|
|
20231211,194000,99396610260,13490,13490,13490,13490,0
|
|
20231211,193900,99396610260,13490,13490,13490,13490,0
|
|
20231211,193800,99396610260,13490,13490,13490,13490,0
|
|
20231211,193700,99396610260,13490,13490,13490,13490,0
|
|
20231211,193600,99396610260,13490,13490,13490,13490,0
|
|
20231211,193500,99396610260,13490,13490,13490,13490,0
|
|
20231211,193400,99396610260,13490,13490,13490,13490,0
|
|
20231211,193300,99396610260,13490,13490,13490,13490,155737
|
|
20231211,193200,99396610260,13490,13490,13490,13490,0
|
|
20231211,193100,99396610260,13490,13490,13490,13490,0
|
|
20231211,193000,99396610260,13490,13490,13490,13490,0
|
|
20231211,192900,99396610260,13490,13490,13490,13490,0
|
|
20231211,192800,99396610260,13490,13490,13490,13490,0
|
|
20231211,192700,99396610260,13490,13490,13490,13490,0
|
|
20231211,192600,99396610260,13490,13490,13490,13490,0
|
|
20231211,192500,99396610260,13490,13490,13490,13490,0
|
|
20231211,192400,99396610260,13490,13490,13490,13490,0
|
|
20231211,192300,99396610260,13490,13490,13490,13490,0
|
|
20231211,192200,99396610260,13490,13490,13490,13490,0
|
|
20231211,192100,99396610260,13490,13490,13490,13490,0
|
|
20231211,192000,99396610260,13490,13490,13490,13490,0
|
|
20231211,191900,99396610260,13490,13490,13490,13490,0
|
|
20231211,191800,99396610260,13490,13490,13490,13490,0
|
|
20231211,191700,99396610260,13490,13490,13490,13490,0
|
|
20231211,191600,99396610260,13490,13490,13490,13490,0
|
|
20231211,191500,99396610260,13490,13490,13490,13490,0
|
|
20231211,191400,99396610260,13490,13490,13490,13490,0
|
|
20231211,191300,99396610260,13490,13490,13490,13490,0
|
|
20231211,191200,99396610260,13490,13490,13490,13490,0
|
|
20231211,191100,99396610260,13490,13490,13490,13490,0
|
|
20231211,191000,99396610260,13490,13490,13490,13490,0
|
|
20231211,190900,99396610260,13490,13490,13490,13490,0
|
|
20231211,190800,99396610260,13490,13490,13490,13490,0
|
|
20231211,190700,99396610260,13490,13490,13490,13490,0
|
|
20231211,190600,99396610260,13490,13490,13490,13490,0
|
|
20231211,190500,99396610260,13490,13490,13490,13490,0
|
|
20231211,190400,99396610260,13490,13490,13490,13490,0
|
|
20231211,190300,99396610260,13490,13490,13490,13490,155737
|
|
20231211,190200,99396610260,13490,13490,13490,13490,0
|
|
20231211,190100,99396610260,13490,13490,13490,13490,0
|
|
20231211,190000,99396610260,13490,13490,13490,13490,0
|
|
20231211,185900,99396610260,13490,13490,13490,13490,0
|
|
20231211,185800,99396610260,13490,13490,13490,13490,0
|
|
20231211,185700,99396610260,13490,13490,13490,13490,0
|
|
20231211,185600,99396610260,13490,13490,13490,13490,0
|
|
20231211,185500,99396610260,13490,13490,13490,13490,0
|
|
20231211,185400,99396610260,13490,13490,13490,13490,0
|
|
20231211,185300,99396610260,13490,13490,13490,13490,0
|
|
20231211,185200,99396610260,13490,13490,13490,13490,0
|
|
20231211,185100,99396610260,13490,13490,13490,13490,0
|
|
20231211,185000,99396610260,13490,13490,13490,13490,0
|
|
20231211,184900,99396610260,13490,13490,13490,13490,0
|
|
20231211,184800,99396610260,13490,13490,13490,13490,0
|
|
20231211,184700,99396610260,13490,13490,13490,13490,0
|
|
20231211,184600,99396610260,13490,13490,13490,13490,0
|
|
20231211,184500,99396610260,13490,13490,13490,13490,0
|
|
20231211,184400,99396610260,13490,13490,13490,13490,0
|
|
20231211,184300,99396610260,13490,13490,13490,13490,0
|
|
20231211,184200,99396610260,13490,13490,13490,13490,0
|
|
20231211,184100,99396610260,13490,13490,13490,13490,0
|
|
20231211,184000,99396610260,13490,13490,13490,13490,0
|
|
20231211,183900,99396610260,13490,13490,13490,13490,0
|
|
20231211,183800,99396610260,13490,13490,13490,13490,0
|
|
20231211,183700,99396610260,13490,13490,13490,13490,0
|
|
20231211,183600,99396610260,13490,13490,13490,13490,0
|
|
20231211,183500,99396610260,13490,13490,13490,13490,0
|
|
20231211,183400,99396610260,13490,13490,13490,13490,0
|
|
20231211,183300,99396610260,13490,13490,13490,13490,155737
|
|
20231211,183200,99396610260,13490,13490,13490,13490,0
|
|
20231211,183100,99396610260,13490,13490,13490,13490,0
|
|
20231211,183000,99396610260,13490,13490,13490,13490,0
|
|
20231211,182900,99396610260,13490,13490,13490,13490,0
|
|
20231211,182800,99396610260,13490,13490,13490,13490,0
|
|
20231211,182700,99396610260,13490,13490,13490,13490,0
|
|
20231211,182600,99396610260,13490,13490,13490,13490,0
|
|
20231211,182500,99396610260,13490,13490,13490,13490,0
|
|
20231211,182400,99396610260,13490,13490,13490,13490,0
|
|
20231211,182300,99396610260,13490,13490,13490,13490,0
|
|
20231211,182200,99396610260,13490,13490,13490,13490,0
|
|
20231211,182100,99396610260,13490,13490,13490,13490,0
|
|
20231211,182000,99396610260,13490,13490,13490,13490,0
|
|
20231211,181900,99396610260,13490,13490,13490,13490,0
|
|
20231211,181800,99396610260,13490,13490,13490,13490,0
|
|
20231211,181700,99396610260,13490,13490,13490,13490,0
|
|
20231211,181600,99396610260,13490,13490,13490,13490,0
|
|
20231211,181500,99396610260,13490,13490,13490,13490,0
|
|
20231211,181400,99396610260,13490,13490,13490,13490,0
|
|
20231211,181300,99396610260,13490,13490,13490,13490,0
|
|
20231211,181200,99396610260,13490,13490,13490,13490,0
|
|
20231211,181100,99396610260,13490,13490,13490,13490,0
|
|
20231211,181000,99396610260,13490,13490,13490,13490,0
|
|
20231211,180900,99396610260,13490,13490,13490,13490,0
|
|
20231211,180800,99396610260,13490,13490,13490,13490,0
|
|
20231211,180700,99396610260,13490,13490,13490,13490,0
|
|
20231211,180600,99396610260,13490,13490,13490,13490,0
|
|
20231211,180500,99396610260,13490,13490,13490,13490,0
|
|
20231211,180400,99396610260,13490,13490,13490,13490,0
|
|
20231211,180300,99396610260,13490,13490,13490,13490,155737
|
|
20231211,180200,99396610260,13490,13490,13490,13490,0
|
|
20231211,180100,99396610260,13490,13490,13490,13490,0
|
|
20231211,180000,99396610260,13490,13490,13490,13490,0
|
|
20231211,175900,99396610260,13490,13490,13490,13490,0
|
|
20231211,175800,99396610260,13490,13490,13490,13490,0
|
|
20231211,175700,99396610260,13490,13490,13490,13490,0
|
|
20231211,175600,99396610260,13490,13490,13490,13490,0
|
|
20231211,175500,99396610260,13490,13490,13490,13490,0
|
|
20231211,175400,99396610260,13490,13490,13490,13490,0
|
|
20231211,175300,99396610260,13490,13490,13490,13490,0
|
|
20231211,175200,99396610260,13490,13490,13490,13490,0
|
|
20231211,175100,99396610260,13490,13490,13490,13490,0
|
|
20231211,175000,99396610260,13490,13490,13490,13490,0
|
|
20231211,174900,99396610260,13490,13490,13490,13490,0
|
|
20231211,174800,99396610260,13490,13490,13490,13490,0
|
|
20231211,174700,99396610260,13490,13490,13490,13490,0
|
|
20231211,174600,99396610260,13490,13490,13490,13490,0
|
|
20231211,174500,99396610260,13490,13490,13490,13490,0
|
|
20231211,174400,99396610260,13490,13490,13490,13490,0
|
|
20231211,174300,99396610260,13490,13490,13490,13490,0
|
|
20231211,174200,99396610260,13490,13490,13490,13490,0
|
|
20231211,174100,99396610260,13490,13490,13490,13490,0
|
|
20231211,174000,99396610260,13490,13490,13490,13490,0
|
|
20231211,173900,99396610260,13490,13490,13490,13490,0
|
|
20231211,173800,99396610260,13490,13490,13490,13490,0
|
|
20231211,173700,99396610260,13490,13490,13490,13490,0
|
|
20231211,173600,99396610260,13490,13490,13490,13490,0
|
|
20231211,173500,99396610260,13490,13490,13490,13490,0
|
|
20231211,173400,99396610260,13490,13490,13490,13490,0
|
|
20231211,173300,99396610260,13490,13490,13490,13490,155737
|
|
20231211,173200,99396610260,13490,13490,13490,13490,0
|
|
20231211,173100,99396610260,13490,13490,13490,13490,0
|
|
20231211,173000,99396610260,13490,13490,13490,13490,0
|
|
20231211,172900,99396610260,13490,13490,13490,13490,0
|
|
20231211,172800,99396610260,13490,13490,13490,13490,0
|
|
20231211,172700,99396610260,13490,13490,13490,13490,0
|
|
20231211,172600,99396610260,13490,13490,13490,13490,0
|
|
20231211,172500,99396610260,13490,13490,13490,13490,0
|
|
20231211,172400,99396610260,13490,13490,13490,13490,0
|
|
20231211,172300,99396610260,13490,13490,13490,13490,0
|
|
20231211,172200,99396610260,13490,13490,13490,13490,0
|
|
20231211,172100,99396610260,13490,13490,13490,13490,0
|
|
20231211,172000,99396610260,13490,13490,13490,13490,0
|
|
20231211,171900,99396610260,13490,13490,13490,13490,0
|
|
20231211,171800,99396610260,13490,13490,13490,13490,0
|
|
20231211,171700,99396610260,13490,13490,13490,13490,0
|
|
20231211,171600,99396610260,13490,13490,13490,13490,0
|
|
20231211,171500,99396610260,13490,13490,13490,13490,0
|
|
20231211,171400,99396610260,13490,13490,13490,13490,0
|
|
20231211,171300,99396610260,13490,13490,13490,13490,0
|
|
20231211,171200,99396610260,13490,13490,13490,13490,0
|
|
20231211,171100,99396610260,13490,13490,13490,13490,0
|
|
20231211,171000,99396610260,13490,13490,13490,13490,0
|
|
20231211,170900,99396610260,13490,13490,13490,13490,0
|
|
20231211,170800,99396610260,13490,13490,13490,13490,0
|
|
20231211,170700,99396610260,13490,13490,13490,13490,0
|
|
20231211,170600,99396610260,13490,13490,13490,13490,0
|
|
20231211,170500,99396610260,13490,13490,13490,13490,0
|
|
20231211,170400,99396610260,13490,13490,13490,13490,0
|
|
20231211,170300,99396610260,13490,13490,13490,13490,155737
|
|
20231211,170200,99396610260,13490,13490,13490,13490,0
|
|
20231211,170100,99396610260,13490,13490,13490,13490,0
|
|
20231211,170000,99396610260,13490,13490,13490,13490,0
|
|
20231211,165900,99396610260,13490,13490,13490,13490,0
|
|
20231211,165800,99396610260,13490,13490,13490,13490,0
|
|
20231211,165700,99396610260,13490,13490,13490,13490,0
|
|
20231211,165600,99396610260,13490,13490,13490,13490,0
|
|
20231211,165500,99396610260,13490,13490,13490,13490,0
|
|
20231211,165400,99396610260,13490,13490,13490,13490,0
|
|
20231211,165300,99396610260,13490,13490,13490,13490,0
|
|
20231211,165200,99396610260,13490,13490,13490,13490,0
|
|
20231211,165100,99396610260,13490,13490,13490,13490,0
|
|
20231211,165000,99396610260,13490,13490,13490,13490,0
|
|
20231211,164900,99396610260,13490,13490,13490,13490,0
|
|
20231211,164800,99396610260,13490,13490,13490,13490,0
|
|
20231211,164700,99396610260,13490,13490,13490,13490,0
|
|
20231211,164600,99396610260,13490,13490,13490,13490,0
|
|
20231211,164500,99396610260,13490,13490,13490,13490,0
|
|
20231211,164400,99396610260,13490,13490,13490,13490,0
|
|
20231211,164300,99396610260,13490,13490,13490,13490,0
|
|
20231211,164200,99396610260,13490,13490,13490,13490,0
|
|
20231211,164100,99396610260,13490,13490,13490,13490,0
|
|
20231211,164000,99396610260,13490,13490,13490,13490,0
|
|
20231211,163900,99396610260,13490,13490,13490,13490,0
|
|
20231211,163800,99396610260,13490,13490,13490,13490,0
|
|
20231211,163700,99396610260,13490,13490,13490,13490,0
|
|
20231211,163600,99396610260,13490,13490,13490,13490,0
|
|
20231211,163500,99396610260,13490,13490,13490,13490,0
|
|
20231211,163400,99396610260,13490,13490,13490,13490,0
|
|
20231211,163300,99396610260,13490,13490,13490,13490,155737
|
|
20231211,163200,99396610260,13490,13490,13490,13490,0
|
|
20231211,163100,99396610260,13490,13490,13490,13490,0
|
|
20231211,163000,99396610260,13490,13490,13490,13490,0
|
|
20231211,162900,99396610260,13490,13490,13490,13490,0
|
|
20231211,162800,99396610260,13490,13490,13490,13490,0
|
|
20231211,162700,99396610260,13490,13490,13490,13490,0
|
|
20231211,162600,99396610260,13490,13490,13490,13490,0
|
|
20231211,162500,99396610260,13490,13490,13490,13490,0
|
|
20231211,162400,99396610260,13490,13490,13490,13490,0
|
|
20231211,162300,99396610260,13490,13490,13490,13490,0
|
|
20231211,162200,99396610260,13490,13490,13490,13490,0
|
|
20231211,162100,99396610260,13490,13490,13490,13490,0
|
|
20231211,162000,99396610260,13490,13490,13490,13490,0
|
|
20231211,161900,99396610260,13490,13490,13490,13490,0
|
|
20231211,161800,99396610260,13490,13490,13490,13490,0
|
|
20231211,161700,99396610260,13490,13490,13490,13490,0
|
|
20231211,161600,99396610260,13490,13490,13490,13490,0
|
|
20231211,161500,99396610260,13490,13490,13490,13490,0
|
|
20231211,161400,99396610260,13490,13490,13490,13490,0
|
|
20231211,161300,99396610260,13490,13490,13490,13490,0
|
|
20231211,161200,99396610260,13490,13490,13490,13490,0
|
|
20231211,161100,99396610260,13490,13490,13490,13490,0
|
|
20231211,161000,99396610260,13490,13490,13490,13490,0
|
|
20231211,160900,99396610260,13490,13490,13490,13490,0
|
|
20231211,160800,99396610260,13490,13490,13490,13490,0
|
|
20231211,160700,99396610260,13490,13490,13490,13490,0
|
|
20231211,160600,99396610260,13490,13490,13490,13490,0
|
|
20231211,160500,99396610260,13490,13490,13490,13490,0
|
|
20231211,160400,99396610260,13490,13490,13490,13490,0
|
|
20231211,160300,99396610260,13490,13490,13490,13490,155737
|
|
20231211,160200,99396610260,13490,13490,13490,13490,0
|
|
20231211,160100,99396610260,13490,13490,13490,13490,0
|
|
20231211,160000,99396610260,13490,13490,13490,13490,0
|
|
20231211,155900,99396610260,13490,13490,13490,13490,0
|
|
20231211,155800,99396610260,13490,13490,13490,13490,0
|
|
20231211,155700,99396610260,13490,13490,13490,13490,0
|
|
20231211,155600,99396610260,13490,13490,13490,13490,0
|
|
20231211,155500,99396610260,13490,13490,13490,13490,0
|
|
20231211,155400,99396610260,13490,13490,13490,13490,0
|
|
20231211,155300,99396610260,13490,13490,13490,13490,0
|
|
20231211,155200,99396610260,13490,13490,13490,13490,0
|
|
20231211,155100,99396610260,13490,13490,13490,13490,0
|
|
20231211,155000,99396610260,13490,13490,13490,13490,0
|
|
20231211,154900,99396610260,13490,13490,13490,13490,0
|
|
20231211,154800,99396610260,13490,13490,13490,13490,0
|
|
20231211,154700,99396610260,13490,13490,13490,13490,0
|
|
20231211,154600,99396610260,13490,13490,13490,13490,0
|
|
20231211,154500,99396610260,13490,13490,13490,13490,0
|
|
20231211,154400,99396610260,13490,13490,13490,13490,0
|
|
20231211,154300,99396610260,13490,13490,13490,13490,0
|
|
20231211,154200,99396610260,13490,13490,13490,13490,0
|
|
20231211,154100,99396610260,13490,13490,13490,13490,0
|
|
20231211,154000,99396610260,13490,13490,13490,13490,0
|
|
20231211,153900,99396610260,13490,13490,13490,13490,0
|
|
20231211,153800,99396610260,13490,13490,13490,13490,0
|
|
20231211,153700,99396610260,13490,13490,13490,13490,0
|
|
20231211,153600,99396610260,13490,13490,13490,13490,0
|
|
20231211,153500,99396610260,13490,13490,13490,13490,0
|
|
20231211,153400,99396610260,13490,13490,13490,13490,0
|
|
20231211,153300,99396610260,13490,13490,13490,13490,155737
|
|
20231211,153200,99396610260,13490,13490,13490,13490,0
|
|
20231211,153100,99396610260,13490,13490,13490,13490,0
|
|
20231211,153000,99396610260,13490,13490,13490,13490,155737
|
|
20231211,152900,97295718130,13380,13380,13380,13380,0
|
|
20231211,152800,97295718130,13380,13380,13380,13380,0
|
|
20231211,152700,97295718130,13380,13380,13380,13380,0
|
|
20231211,152600,97295718130,13380,13380,13380,13380,0
|
|
20231211,152500,97295718130,13380,13380,13380,13380,0
|
|
20231211,152400,97295718130,13380,13380,13380,13380,0
|
|
20231211,152300,97295718130,13380,13380,13380,13380,0
|
|
20231211,152200,97295718130,13380,13380,13380,13380,0
|
|
20231211,152100,97295718130,13380,13380,13380,13380,0
|
|
20231211,152000,97295718130,13380,13380,13380,13380,0
|
|
20231211,151900,97295718130,13380,13310,13390,13300,61166
|
|
20231211,151800,96478955230,13310,13240,13320,13230,30289
|
|
20231211,151700,96076912770,13240,13240,13270,13230,15960
|
|
20231211,151600,95865414320,13240,13220,13260,13200,22871
|
|
20231211,151500,95563076890,13230,13270,13310,13220,27970
|
|
20231211,151400,95192126430,13290,13240,13310,13230,12656
|
|
20231211,151300,95024184520,13240,13290,13300,13210,32345
|
|
20231211,151200,94595622550,13290,13350,13350,13280,17978
|
|
20231211,151100,94356104150,13340,13390,13390,13250,47786
|
|
20231211,151000,93719811180,13400,13350,13400,13340,20779
|
|
20231211,150900,93442147560,13350,13400,13400,13330,25923
|
|
20231211,150800,93095649900,13400,13440,13450,13350,64487
|
|
20231211,150700,92230791130,13420,13230,13440,13230,75490
|
|
20231211,150600,91222836480,13230,13220,13250,13220,9425
|
|
20231211,150500,91098129760,13230,13250,13250,13210,8118
|
|
20231211,150400,90990794940,13250,13220,13260,13210,18952
|
|
20231211,150300,90739887530,13220,13280,13280,13200,14449
|
|
20231211,150200,90548858220,13290,13300,13320,13260,11048
|
|
20231211,150100,90402016900,13310,13210,13310,13200,20188
|
|
20231211,150000,90133920730,13200,13280,13280,13200,16627
|
|
20231211,145900,89914180800,13280,13230,13280,13190,34784
|
|
20231211,145800,89454656250,13230,13300,13300,13230,15386
|
|
20231211,145700,89250487510,13300,13210,13300,13200,16984
|
|
20231211,145600,89025619490,13220,13230,13300,13200,26600
|
|
20231211,145500,88673286450,13230,13270,13300,13170,113122
|
|
20231211,145400,87177452520,13280,13350,13410,13270,89992
|
|
20231211,145300,85977610780,13350,13290,13360,13280,32864
|
|
20231211,145200,85539928610,13290,13300,13320,13280,33541
|
|
20231211,145100,85094167410,13320,13350,13380,13290,51859
|
|
20231211,145000,84403081920,13360,13470,13480,13340,95227
|
|
20231211,144900,83127323650,13470,13330,13490,13310,117161
|
|
20231211,144800,81554268910,13330,13410,13420,13330,110737
|
|
20231211,144700,80073834750,13400,13390,13430,13370,144418
|
|
20231211,144600,78138829070,13390,13340,13390,13250,99819
|
|
20231211,144500,76807717790,13330,13230,13340,13190,92160
|
|
20231211,144400,75584018800,13230,13120,13240,13090,79417
|
|
20231211,144300,74536859650,13120,13090,13150,13090,18290
|
|
20231211,144200,74296942890,13090,13130,13140,13060,22974
|
|
20231211,144100,73996127340,13130,13130,13140,13040,37511
|
|
20231211,144000,73504907520,13120,13160,13180,13110,21026
|
|
20231211,143900,73228650140,13140,13280,13290,13130,76952
|
|
20231211,143800,72211916750,13280,13110,13280,13100,95212
|
|
20231211,143700,70955145800,13100,13120,13130,13040,45476
|
|
20231211,143600,70360418350,13130,13160,13170,13090,51581
|
|
20231211,143500,69682994230,13170,13140,13240,13120,128611
|
|
20231211,143400,67987598870,13130,13150,13180,13120,107954
|
|
20231211,143300,66567828860,13130,13130,13130,13130,0
|
|
20231211,143200,66567828860,13130,13080,13130,13080,54208
|
|
20231211,143100,65857317600,13080,12960,13090,12960,102340
|
|
20231211,143000,64523214840,12960,12970,12970,12930,11087
|
|
20231211,142900,64379638390,12970,12910,12980,12900,21677
|
|
20231211,142800,64098860170,12910,12900,12920,12900,5412
|
|
20231211,142700,64028981450,12900,12880,12910,12880,4374
|
|
20231211,142600,63972569860,12890,12860,12910,12850,7965
|
|
20231211,142500,63869932510,12850,12890,12890,12850,5166
|
|
20231211,142400,63803458120,12880,12890,12900,12880,3380
|
|
20231211,142300,63759904690,12880,12870,12890,12870,5279
|
|
20231211,142200,63691912080,12870,12860,12870,12850,3003
|
|
20231211,142100,63653285940,12860,12840,12870,12840,4184
|
|
20231211,142000,63599506140,12830,12810,12840,12800,4071
|
|
20231211,141900,63547301180,12800,12830,12830,12800,1851
|
|
20231211,141800,63523598000,12830,12800,12830,12800,1619
|
|
20231211,141700,63502865830,12810,12820,12840,12810,1279
|
|
20231211,141600,63486472680,12820,12860,12860,12820,2662
|
|
20231211,141500,63452268150,12860,12860,12870,12850,3092
|
|
20231211,141400,63412506110,12860,12810,12860,12790,6252
|
|
20231211,141300,63332243070,12780,12800,12830,12780,4206
|
|
20231211,141200,63278372590,12800,12810,12820,12800,1534
|
|
20231211,141100,63258728400,12800,12820,12820,12780,981
|
|
20231211,141000,63246169650,12790,12810,12830,12790,4057
|
|
20231211,140900,63194187730,12810,12760,12810,12750,3400
|
|
20231211,140800,63150739850,12740,12740,12770,12720,12821
|
|
20231211,140700,62987343730,12750,12810,12820,12750,18962
|
|
20231211,140600,62745039680,12810,12810,12830,12800,6424
|
|
20231211,140500,62662763980,12810,12820,12840,12800,5319
|
|
20231211,140400,62594603480,12820,12850,12850,12810,10204
|
|
20231211,140300,62463737090,12850,12840,12860,12840,2634
|
|
20231211,140200,62429898910,12840,12850,12860,12830,3969
|
|
20231211,140100,62378928680,12860,12870,12870,12840,1409
|
|
20231211,140000,62360815130,12860,12870,12880,12840,3031
|
|
20231211,135900,62321836720,12880,12840,12890,12830,3411
|
|
20231211,135800,62277944670,12840,12920,12920,12820,20650
|
|
20231211,135700,62012352670,12920,12930,12950,12890,15360
|
|
20231211,135600,61814016620,12920,12940,12960,12920,13800
|
|
20231211,135500,61635467640,12930,12910,12990,12900,32483
|
|
20231211,135400,61214668010,12900,12890,12900,12890,2724
|
|
20231211,135300,61179533990,12890,12900,12920,12890,2273
|
|
20231211,135200,61150190850,12890,12880,12920,12870,4604
|
|
20231211,135100,61090828150,12880,12920,12920,12880,5753
|
|
20231211,135000,61016602230,12920,12910,12920,12910,4113
|
|
20231211,134900,60963474190,12920,12900,12920,12890,3386
|
|
20231211,134800,60919776350,12890,12930,12930,12890,6861
|
|
20231211,134700,60831246480,12930,12920,12940,12910,6024
|
|
20231211,134600,60753353350,12920,12930,12930,12910,3070
|
|
20231211,134500,60713678730,12930,12880,12930,12870,4665
|
|
20231211,134400,60653522260,12870,12880,12890,12870,3002
|
|
20231211,134300,60614842480,12880,12870,12880,12860,2194
|
|
20231211,134200,60586605860,12870,12860,12880,12860,3282
|
|
20231211,134100,60544377520,12860,12860,12870,12850,3491
|
|
20231211,134000,60499493640,12860,12880,12890,12840,6351
|
|
20231211,133900,60417788420,12880,12870,12890,12870,3487
|
|
20231211,133800,60372865940,12880,12870,12880,12860,2989
|
|
20231211,133700,60334390070,12870,12850,12900,12840,7845
|
|
20231211,133600,60233403040,12850,12830,12850,12830,4805
|
|
20231211,133500,60171682200,12830,12820,12830,12800,14164
|
|
20231211,133400,59990247770,12810,12860,12870,12810,10621
|
|
20231211,133300,59853920510,12860,12850,12870,12850,2459
|
|
20231211,133200,59822295860,12850,12890,12910,12850,4675
|
|
20231211,133100,59762052300,12890,12890,12940,12880,14945
|
|
20231211,133000,59569132850,12890,12830,12890,12830,7165
|
|
20231211,132900,59477014020,12830,12850,12880,12830,8993
|
|
20231211,132800,59361480250,12850,12860,12870,12820,17469
|
|
20231211,132700,59137092490,12860,12860,12900,12860,13583
|
|
20231211,132600,58962239930,12860,12890,12900,12850,16742
|
|
20231211,132500,58746827090,12880,12930,12930,12860,28635
|
|
20231211,132400,58377614350,12930,12930,12960,12930,9614
|
|
20231211,132300,58253209400,12960,12960,12980,12930,12256
|
|
20231211,132200,58094340200,12970,12980,12990,12930,13057
|
|
20231211,132100,57925217270,12980,12990,13000,12980,14332
|
|
20231211,132000,57739047970,12990,12980,13010,12970,41074
|
|
20231211,131900,57205160950,12980,12950,12990,12920,10799
|
|
20231211,131800,57065345790,12940,12920,12960,12910,11094
|
|
20231211,131700,56921753470,12910,12940,12950,12910,20013
|
|
20231211,131600,56663164050,12940,12970,13010,12910,59518
|
|
20231211,131500,55890911110,12980,12940,12980,12940,16189
|
|
20231211,131400,55681015630,12940,12990,13000,12930,43041
|
|
20231211,131300,55122272850,12990,12990,13040,12960,114552
|
|
20231211,131200,53633393370,12980,12910,12990,12900,86545
|
|
20231211,131100,52512084300,12910,12840,12910,12830,33907
|
|
20231211,131000,52075244610,12840,12790,12880,12780,35592
|
|
20231211,130900,51618167720,12790,12800,12800,12790,3919
|
|
20231211,130800,51568024820,12800,12800,12810,12790,3515
|
|
20231211,130700,51523032920,12800,12740,12800,12720,14546
|
|
20231211,130600,51337187590,12740,12740,12740,12730,1804
|
|
20231211,130500,51314215000,12740,12760,12770,12730,1891
|
|
20231211,130400,51290115470,12760,12740,12770,12720,3159
|
|
20231211,130300,51249831280,12730,12740,12740,12720,2465
|
|
20231211,130200,51218466070,12730,12770,12770,12720,5861
|
|
20231211,130100,51143768440,12760,12770,12780,12760,4009
|
|
20231211,130000,51092593940,12770,12760,12780,12760,1830
|
|
20231211,125900,51069226400,12760,12780,12780,12760,2993
|
|
20231211,125800,51030989620,12780,12770,12790,12770,3292
|
|
20231211,125700,50988919720,12780,12780,12790,12770,1757
|
|
20231211,125600,50966466070,12780,12750,12790,12750,2682
|
|
20231211,125500,50932239980,12750,12780,12780,12750,2046
|
|
20231211,125400,50906119030,12790,12780,12810,12750,5664
|
|
20231211,125300,50833654120,12780,12800,12830,12730,9787
|
|
20231211,125200,50708372340,12810,12800,12830,12790,11073
|
|
20231211,125100,50566581130,12790,12730,12800,12730,13406
|
|
20231211,125000,50395508070,12730,12740,12740,12710,2411
|
|
20231211,124900,50364799010,12740,12700,12740,12700,3437
|
|
20231211,124800,50321062340,12700,12690,12710,12690,2535
|
|
20231211,124700,50288869940,12680,12680,12700,12660,2749
|
|
20231211,124600,50254032030,12670,12660,12680,12650,3456
|
|
20231211,124500,50210289240,12660,12680,12690,12650,5683
|
|
20231211,124400,50138323960,12680,12690,12690,12670,1676
|
|
20231211,124300,50117074100,12690,12690,12700,12670,3847
|
|
20231211,124200,50068274480,12690,12720,12720,12690,2127
|
|
20231211,124100,50041262520,12720,12720,12720,12700,2810
|
|
20231211,124000,50005546830,12710,12730,12730,12700,3317
|
|
20231211,123900,49963355610,12730,12740,12750,12730,2354
|
|
20231211,123800,49933376000,12750,12750,12760,12730,3495
|
|
20231211,123700,49888827200,12750,12720,12750,12710,6451
|
|
20231211,123600,49806707440,12730,12710,12730,12690,4224
|
|
20231211,123500,49753016240,12700,12660,12710,12660,1827
|
|
20231211,123400,49729843640,12660,12710,12710,12660,2982
|
|
20231211,123300,49692031160,12710,12670,12710,12660,1514
|
|
20231211,123200,49672839290,12660,12670,12690,12660,2708
|
|
20231211,123100,49638531630,12670,12650,12670,12640,4099
|
|
20231211,123000,49586654400,12650,12660,12670,12640,6189
|
|
20231211,122900,49508335960,12660,12710,12720,12660,4509
|
|
20231211,122800,49451154610,12710,12710,12720,12700,1591
|
|
20231211,122700,49430937960,12710,12690,12730,12690,3013
|
|
20231211,122600,49392652410,12700,12720,12720,12700,4923
|
|
20231211,122500,49330101880,12720,12740,12750,12720,4163
|
|
20231211,122400,49277115260,12740,12770,12770,12740,2916
|
|
20231211,122300,49239922140,12770,12810,12820,12770,5994
|
|
20231211,122200,49163220410,12800,12820,12820,12780,6390
|
|
20231211,122100,49081380430,12820,12770,12840,12760,16764
|
|
20231211,122000,48866738860,12770,12780,12780,12740,3816
|
|
20231211,121900,48818043220,12780,12770,12790,12750,11125
|
|
20231211,121800,48675898780,12770,12710,12770,12690,7246
|
|
20231211,121700,48583727020,12710,12700,12710,12690,3463
|
|
20231211,121600,48539750370,12700,12670,12710,12670,8671
|
|
20231211,121500,48429689640,12670,12680,12680,12660,4927
|
|
20231211,121400,48367248070,12670,12690,12700,12670,2193
|
|
20231211,121300,48339417320,12700,12650,12700,12650,3448
|
|
20231211,121200,48295732630,12660,12660,12680,12650,6068
|
|
20231211,121100,48218918430,12650,12690,12720,12650,14619
|
|
20231211,121000,48033608690,12700,12700,12730,12680,5961
|
|
20231211,120900,47957902600,12700,12710,12740,12680,5277
|
|
20231211,120800,47890814800,12710,12700,12710,12660,9472
|
|
20231211,120700,47770594540,12710,12650,12710,12630,6740
|
|
20231211,120600,47685258040,12630,12660,12660,12630,12831
|
|
20231211,120500,47523091810,12660,12680,12700,12650,6084
|
|
20231211,120400,47445961480,12690,12650,12700,12640,10307
|
|
20231211,120300,47315565180,12650,12710,12720,12650,24938
|
|
20231211,120200,46999274800,12720,12720,12750,12710,6536
|
|
20231211,120100,46916117430,12710,12720,12720,12710,10628
|
|
20231211,120000,46780978280,12720,12770,12780,12720,9717
|
|
20231211,115900,46657108920,12780,12820,12820,12730,17547
|
|
20231211,115800,46433067860,12810,12810,12850,12800,10191
|
|
20231211,115700,46302403640,12810,12810,12860,12810,5488
|
|
20231211,115600,46232052030,12840,12840,12850,12800,14540
|
|
20231211,115500,46045691430,12840,12890,12890,12820,25266
|
|
20231211,115400,45720844180,12890,12860,12920,12860,37530
|
|
20231211,115300,45236937760,12860,12920,12930,12810,52313
|
|
20231211,115200,44564133190,12920,12720,12930,12720,85924
|
|
20231211,115100,43458806900,12720,12670,12720,12660,9454
|
|
20231211,115000,43339019940,12680,12740,12750,12660,13115
|
|
20231211,114900,43172590750,12750,12730,12760,12720,3045
|
|
20231211,114800,43133808260,12730,12690,12760,12690,4725
|
|
20231211,114700,43073760690,12690,12750,12750,12680,9999
|
|
20231211,114600,42946739580,12750,12730,12790,12710,11310
|
|
20231211,114500,42802695070,12730,12780,12800,12720,14109
|
|
20231211,114400,42622550840,12790,12820,12850,12760,38295
|
|
20231211,114300,42131804830,12820,12800,12820,12750,15978
|
|
20231211,114200,41927547060,12790,12740,12800,12730,20360
|
|
20231211,114100,41667662970,12740,12740,12760,12730,5261
|
|
20231211,114000,41600598080,12740,12730,12760,12720,8951
|
|
20231211,113900,41486558470,12730,12760,12770,12700,18910
|
|
20231211,113800,41245865430,12770,12790,12830,12710,44593
|
|
20231211,113700,40676120120,12780,12740,12800,12690,55457
|
|
20231211,113600,39968474920,12750,12630,12750,12630,60705
|
|
20231211,113500,39197854980,12630,12560,12650,12550,22244
|
|
20231211,113400,38917526110,12560,12540,12570,12540,16643
|
|
20231211,113300,38708624820,12530,12520,12540,12520,2544
|
|
20231211,113200,38676737810,12530,12510,12530,12500,5255
|
|
20231211,113100,38610937520,12520,12520,12530,12510,3248
|
|
20231211,113000,38570274010,12530,12520,12530,12510,1553
|
|
20231211,112900,38550836660,12520,12550,12550,12520,6497
|
|
20231211,112800,38469368210,12540,12540,12560,12530,10794
|
|
20231211,112700,38333913880,12540,12530,12540,12520,3442
|
|
20231211,112600,38290772500,12540,12530,12540,12530,1538
|
|
20231211,112500,38271488990,12530,12550,12560,12530,4791
|
|
20231211,112400,38211374190,12540,12550,12550,12530,3570
|
|
20231211,112300,38166581810,12540,12530,12540,12530,1670
|
|
20231211,112200,38145646710,12540,12550,12560,12520,12617
|
|
20231211,112100,37987370840,12540,12520,12550,12510,10570
|
|
20231211,112000,37854796880,12520,12530,12540,12500,5300
|
|
20231211,111900,37788488010,12530,12520,12550,12520,2001
|
|
20231211,111800,37763401380,12530,12540,12540,12530,3190
|
|
20231211,111700,37723420170,12530,12530,12550,12530,4926
|
|
20231211,111600,37661639150,12540,12550,12550,12530,6569
|
|
20231211,111500,37579248460,12550,12540,12560,12520,8059
|
|
20231211,111400,37478161530,12540,12540,12550,12510,4485
|
|
20231211,111300,37421984120,12550,12540,12550,12540,3544
|
|
20231211,111200,37377513070,12550,12540,12560,12520,10752
|
|
20231211,111100,37242617350,12540,12530,12550,12530,3346
|
|
20231211,111000,37200645220,12530,12520,12540,12510,4279
|
|
20231211,110900,37147043200,12520,12540,12540,12520,3392
|
|
20231211,110800,37104543390,12530,12550,12550,12530,3259
|
|
20231211,110700,37063678210,12540,12520,12560,12520,6990
|
|
20231211,110600,36976012080,12530,12540,12540,12510,3572
|
|
20231211,110500,36931278290,12530,12550,12550,12530,8252
|
|
20231211,110400,36827742730,12530,12540,12590,12530,14209
|
|
20231211,110300,36649432260,12540,12520,12580,12520,23280
|
|
20231211,110200,36357266310,12520,12520,12550,12510,11546
|
|
20231211,110100,36212550780,12520,12550,12560,12520,7345
|
|
20231211,110000,36120470490,12550,12460,12590,12450,38881
|
|
20231211,105900,35633401980,12460,12440,12460,12430,2106
|
|
20231211,105800,35607200010,12440,12450,12470,12430,5639
|
|
20231211,105700,35537000700,12450,12420,12450,12420,5410
|
|
20231211,105600,35469754940,12420,12440,12440,12420,4046
|
|
20231211,105500,35419479240,12440,12450,12450,12420,3002
|
|
20231211,105400,35382155390,12450,12450,12460,12440,3322
|
|
20231211,105300,35340809960,12450,12490,12490,12450,2518
|
|
20231211,105200,35309423060,12480,12490,12490,12480,2673
|
|
20231211,105100,35276058160,12490,12490,12500,12480,912
|
|
20231211,105000,35264666170,12490,12510,12510,12490,3001
|
|
20231211,104900,35227151340,12500,12500,12520,12490,2983
|
|
20231211,104800,35189848110,12500,12480,12500,12480,3484
|
|
20231211,104700,35146336180,12480,12470,12480,12440,2745
|
|
20231211,104600,35112149890,12460,12470,12470,12450,2389
|
|
20231211,104500,35082383190,12470,12460,12480,12460,2088
|
|
20231211,104400,35056342720,12460,12480,12480,12460,1492
|
|
20231211,104300,35037733890,12480,12450,12490,12450,1211
|
|
20231211,104200,35022642010,12450,12500,12510,12450,5014
|
|
20231211,104100,34960073630,12500,12510,12520,12500,1976
|
|
20231211,104000,34935347800,12500,12550,12550,12500,7615
|
|
20231211,103900,34839970700,12540,12550,12560,12540,3589
|
|
20231211,103800,34794929550,12540,12550,12550,12540,7337
|
|
20231211,103700,34702869460,12540,12540,12560,12510,19693
|
|
20231211,103600,34455780780,12540,12510,12550,12500,9444
|
|
20231211,103500,34337478900,12510,12540,12550,12490,4664
|
|
20231211,103400,34279071450,12550,12470,12550,12470,10756
|
|
20231211,103300,34144530150,12460,12490,12500,12450,6443
|
|
20231211,103200,34064137880,12480,12490,12500,12480,3640
|
|
20231211,103100,34018691100,12490,12470,12490,12470,3495
|
|
20231211,103000,33975051460,12470,12450,12470,12440,3960
|
|
20231211,102900,33925752900,12440,12450,12450,12430,1769
|
|
20231211,102800,33903750010,12440,12410,12440,12400,2398
|
|
20231211,102700,33873964910,12390,12380,12400,12370,3358
|
|
20231211,102600,33832366590,12370,12400,12400,12370,5619
|
|
20231211,102500,33762783280,12390,12380,12410,12380,6539
|
|
20231211,102400,33681744750,12390,12410,12410,12390,5608
|
|
20231211,102300,33612231440,12410,12450,12460,12380,12374
|
|
20231211,102200,33458547750,12450,12490,12500,12450,6647
|
|
20231211,102100,33375586730,12490,12480,12490,12470,2512
|
|
20231211,102000,33344236540,12480,12440,12500,12430,6570
|
|
20231211,101900,33262267170,12440,12460,12460,12420,5461
|
|
20231211,101800,33194353040,12450,12410,12460,12400,4187
|
|
20231211,101700,33142329650,12410,12430,12430,12380,34640
|
|
20231211,101600,32712686870,12440,12470,12470,12430,14257
|
|
20231211,101500,32535235540,12470,12500,12510,12460,4655
|
|
20231211,101400,32477139470,12500,12480,12520,12470,7110
|
|
20231211,101300,32388346780,12480,12450,12490,12450,5771
|
|
20231211,101200,32316381730,12450,12490,12500,12430,30107
|
|
20231211,101100,31941307490,12500,12530,12550,12490,9430
|
|
20231211,101000,31823298420,12550,12580,12600,12530,14127
|
|
20231211,100900,31645723420,12580,12490,12580,12470,9815
|
|
20231211,100800,31522856340,12470,12490,12500,12460,16055
|
|
20231211,100700,31322514940,12480,12530,12530,12480,12918
|
|
20231211,100600,31160933900,12520,12520,12540,12480,21123
|
|
20231211,100500,30896819290,12520,12630,12630,12520,26758
|
|
20231211,100400,30560579370,12630,12690,12700,12620,14536
|
|
20231211,100300,30376564000,12700,12600,12700,12600,35953
|
|
20231211,100200,29921102310,12620,12610,12630,12580,8317
|
|
20231211,100100,29816255330,12610,12540,12640,12530,17084
|
|
20231211,100000,29601177450,12540,12660,12690,12540,21185
|
|
20231211,095900,29333563700,12670,12540,12690,12490,33523
|
|
20231211,095800,28911825350,12540,12570,12590,12480,41348
|
|
20231211,095700,28394057660,12590,12550,12700,12530,31520
|
|
20231211,095600,27995795900,12550,12650,12660,12530,26100
|
|
20231211,095500,27667279750,12660,12620,12760,12540,76690
|
|
20231211,095400,26697127390,12620,12480,12630,12470,22654
|
|
20231211,095300,26412812230,12470,12520,12530,12450,25602
|
|
20231211,095200,26093292420,12510,12480,12600,12470,25744
|
|
20231211,095100,25770521400,12480,12530,12530,12460,44244
|
|
20231211,095000,25217974490,12520,12540,12550,12500,49666
|
|
20231211,094900,24596457840,12550,12650,12650,12520,62343
|
|
20231211,094800,23813130150,12630,12640,12810,12600,107229
|
|
20231211,094700,22453060420,12650,12720,12870,12650,170412
|
|
20231211,094600,20280658580,12720,12500,12720,12490,197856
|
|
20231211,094500,17783321330,12490,12290,12500,12280,89105
|
|
20231211,094400,16680707880,12290,12280,12300,12250,26370
|
|
20231211,094300,16356860850,12300,12080,12330,12070,42156
|
|
20231211,094200,15840678490,12080,12100,12100,12030,17430
|
|
20231211,094100,15630527030,12090,12110,12130,12080,9938
|
|
20231211,094000,15510304580,12130,12170,12170,12100,12153
|
|
20231211,093900,15362828190,12160,12120,12180,12100,13103
|
|
20231211,093800,15204021830,12130,12120,12130,12090,8891
|
|
20231211,093700,15096348820,12120,12170,12180,12120,6959
|
|
20231211,093600,15011760530,12180,12210,12220,12140,11107
|
|
20231211,093500,14876495910,12210,12220,12280,12210,21026
|
|
20231211,093400,14619197710,12220,12150,12220,12150,14791
|
|
20231211,093300,14438755180,12150,12240,12250,12150,21656
|
|
20231211,093200,14174124790,12240,12160,12240,12150,20425
|
|
20231211,093100,13925148820,12160,12110,12230,12050,43611
|
|
20231211,093000,13395797480,12110,12140,12160,12100,33944
|
|
20231211,092900,12984080970,12130,12270,12280,12130,38977
|
|
20231211,092800,12509230470,12270,12160,12320,12140,51700
|
|
20231211,092700,11877602170,12140,12120,12190,12030,39045
|
|
20231211,092600,11404460510,12110,12350,12350,12050,100913
|
|
20231211,092500,10171785270,12340,12190,12420,12110,128581
|
|
20231211,092400,8589642350,12200,11920,12290,11920,131497
|
|
20231211,092300,6998944560,11920,11910,11920,11910,2108
|
|
20231211,092200,6973833300,11910,11910,11920,11900,3595
|
|
20231211,092100,6931014430,11910,11940,11940,11900,6098
|
|
20231211,092000,6858327880,11930,11940,11950,11930,9833
|
|
20231211,091900,6740869610,11940,11940,11950,11930,2883
|
|
20231211,091800,6706436820,11950,11940,11960,11940,18423
|
|
20231211,091700,6486329380,11930,11950,11950,11920,8896
|
|
20231211,091600,6380086120,11950,11940,11970,11920,20510
|
|
20231211,091500,6135017940,11940,11940,11940,11920,3081
|
|
20231211,091400,6098260700,11940,11940,11940,11930,9108
|
|
20231211,091300,5989574780,11940,11910,11960,11910,19226
|
|
20231211,091200,5760073560,11900,11860,11920,11860,6890
|
|
20231211,091100,5678209540,11860,11880,11880,11840,18910
|
|
20231211,091000,5454030070,11890,11930,11930,11890,9902
|
|
20231211,090900,5336143310,11920,11920,11930,11900,7583
|
|
20231211,090800,5245783570,11930,11860,11970,11860,25662
|
|
20231211,090700,4939678030,11860,11920,11920,11860,25753
|
|
20231211,090600,4633484820,11920,11910,11950,11900,6511
|
|
20231211,090500,4555850530,11910,11940,11950,11900,17287
|
|
20231211,090400,4349693870,11940,11950,11980,11900,32853
|
|
20231211,090300,3957413160,11950,11880,11970,11860,30875
|
|
20231211,090200,3589499770,11900,11950,11950,11840,44620
|
|
20231211,090100,3058838580,11950,11940,12090,11900,131751
|
|
20231211,090000,1482828050,11940,11940,11960,11820,124444
|