663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,200000,918697790,13430,13430,13430,13430,609
|
|
20231205,195900,918697790,13430,13430,13430,13430,0
|
|
20231205,195800,918697790,13430,13430,13430,13430,0
|
|
20231205,195700,918697790,13430,13430,13430,13430,0
|
|
20231205,195600,918697790,13430,13430,13430,13430,0
|
|
20231205,195500,918697790,13430,13430,13430,13430,0
|
|
20231205,195400,918697790,13430,13430,13430,13430,0
|
|
20231205,195300,918697790,13430,13430,13430,13430,0
|
|
20231205,195200,918697790,13430,13430,13430,13430,0
|
|
20231205,195100,918697790,13430,13430,13430,13430,0
|
|
20231205,195000,918697790,13430,13430,13430,13430,0
|
|
20231205,194900,918697790,13430,13430,13430,13430,0
|
|
20231205,194800,918697790,13430,13430,13430,13430,0
|
|
20231205,194700,918697790,13430,13430,13430,13430,0
|
|
20231205,194600,918697790,13430,13430,13430,13430,0
|
|
20231205,194500,918697790,13430,13430,13430,13430,0
|
|
20231205,194400,918697790,13430,13430,13430,13430,0
|
|
20231205,194300,918697790,13430,13430,13430,13430,0
|
|
20231205,194200,918697790,13430,13430,13430,13430,0
|
|
20231205,194100,918697790,13430,13430,13430,13430,0
|
|
20231205,194000,918697790,13430,13430,13430,13430,0
|
|
20231205,193900,918697790,13430,13430,13430,13430,0
|
|
20231205,193800,918697790,13430,13430,13430,13430,0
|
|
20231205,193700,918697790,13430,13430,13430,13430,0
|
|
20231205,193600,918697790,13430,13430,13430,13430,0
|
|
20231205,193500,918697790,13430,13430,13430,13430,0
|
|
20231205,193400,918697790,13430,13430,13430,13430,0
|
|
20231205,193300,918697790,13430,13430,13430,13430,0
|
|
20231205,193200,918697790,13430,13430,13430,13430,0
|
|
20231205,193100,918697790,13430,13430,13430,13430,0
|
|
20231205,193000,918697790,13430,13430,13430,13430,609
|
|
20231205,192900,918697790,13430,13430,13430,13430,0
|
|
20231205,192800,918697790,13430,13430,13430,13430,0
|
|
20231205,192700,918697790,13430,13430,13430,13430,0
|
|
20231205,192600,918697790,13430,13430,13430,13430,0
|
|
20231205,192500,918697790,13430,13430,13430,13430,0
|
|
20231205,192400,918697790,13430,13430,13430,13430,0
|
|
20231205,192300,918697790,13430,13430,13430,13430,0
|
|
20231205,192200,918697790,13430,13430,13430,13430,0
|
|
20231205,192100,918697790,13430,13430,13430,13430,0
|
|
20231205,192000,918697790,13430,13430,13430,13430,0
|
|
20231205,191900,918697790,13430,13430,13430,13430,0
|
|
20231205,191800,918697790,13430,13430,13430,13430,0
|
|
20231205,191700,918697790,13430,13430,13430,13430,0
|
|
20231205,191600,918697790,13430,13430,13430,13430,0
|
|
20231205,191500,918697790,13430,13430,13430,13430,0
|
|
20231205,191400,918697790,13430,13430,13430,13430,0
|
|
20231205,191300,918697790,13430,13430,13430,13430,0
|
|
20231205,191200,918697790,13430,13430,13430,13430,0
|
|
20231205,191100,918697790,13430,13430,13430,13430,0
|
|
20231205,191000,918697790,13430,13430,13430,13430,0
|
|
20231205,190900,918697790,13430,13430,13430,13430,0
|
|
20231205,190800,918697790,13430,13430,13430,13430,0
|
|
20231205,190700,918697790,13430,13430,13430,13430,0
|
|
20231205,190600,918697790,13430,13430,13430,13430,0
|
|
20231205,190500,918697790,13430,13430,13430,13430,0
|
|
20231205,190400,918697790,13430,13430,13430,13430,0
|
|
20231205,190300,918697790,13430,13430,13430,13430,0
|
|
20231205,190200,918697790,13430,13430,13430,13430,0
|
|
20231205,190100,918697790,13430,13430,13430,13430,0
|
|
20231205,190000,918697790,13430,13430,13430,13430,609
|
|
20231205,185900,918697790,13430,13430,13430,13430,0
|
|
20231205,185800,918697790,13430,13430,13430,13430,0
|
|
20231205,185700,918697790,13430,13430,13430,13430,0
|
|
20231205,185600,918697790,13430,13430,13430,13430,0
|
|
20231205,185500,918697790,13430,13430,13430,13430,0
|
|
20231205,185400,918697790,13430,13430,13430,13430,0
|
|
20231205,185300,918697790,13430,13430,13430,13430,0
|
|
20231205,185200,918697790,13430,13430,13430,13430,0
|
|
20231205,185100,918697790,13430,13430,13430,13430,0
|
|
20231205,185000,918697790,13430,13430,13430,13430,0
|
|
20231205,184900,918697790,13430,13430,13430,13430,0
|
|
20231205,184800,918697790,13430,13430,13430,13430,0
|
|
20231205,184700,918697790,13430,13430,13430,13430,0
|
|
20231205,184600,918697790,13430,13430,13430,13430,0
|
|
20231205,184500,918697790,13430,13430,13430,13430,0
|
|
20231205,184400,918697790,13430,13430,13430,13430,0
|
|
20231205,184300,918697790,13430,13430,13430,13430,0
|
|
20231205,184200,918697790,13430,13430,13430,13430,0
|
|
20231205,184100,918697790,13430,13430,13430,13430,0
|
|
20231205,184000,918697790,13430,13430,13430,13430,0
|
|
20231205,183900,918697790,13430,13430,13430,13430,0
|
|
20231205,183800,918697790,13430,13430,13430,13430,0
|
|
20231205,183700,918697790,13430,13430,13430,13430,0
|
|
20231205,183600,918697790,13430,13430,13430,13430,0
|
|
20231205,183500,918697790,13430,13430,13430,13430,0
|
|
20231205,183400,918697790,13430,13430,13430,13430,0
|
|
20231205,183300,918697790,13430,13430,13430,13430,0
|
|
20231205,183200,918697790,13430,13430,13430,13430,0
|
|
20231205,183100,918697790,13430,13430,13430,13430,0
|
|
20231205,183000,918697790,13430,13430,13430,13430,609
|
|
20231205,182900,918697790,13430,13430,13430,13430,0
|
|
20231205,182800,918697790,13430,13430,13430,13430,0
|
|
20231205,182700,918697790,13430,13430,13430,13430,0
|
|
20231205,182600,918697790,13430,13430,13430,13430,0
|
|
20231205,182500,918697790,13430,13430,13430,13430,0
|
|
20231205,182400,918697790,13430,13430,13430,13430,0
|
|
20231205,182300,918697790,13430,13430,13430,13430,0
|
|
20231205,182200,918697790,13430,13430,13430,13430,0
|
|
20231205,182100,918697790,13430,13430,13430,13430,0
|
|
20231205,182000,918697790,13430,13430,13430,13430,0
|
|
20231205,181900,918697790,13430,13430,13430,13430,0
|
|
20231205,181800,918697790,13430,13430,13430,13430,0
|
|
20231205,181700,918697790,13430,13430,13430,13430,0
|
|
20231205,181600,918697790,13430,13430,13430,13430,0
|
|
20231205,181500,918697790,13430,13430,13430,13430,0
|
|
20231205,181400,918697790,13430,13430,13430,13430,0
|
|
20231205,181300,918697790,13430,13430,13430,13430,0
|
|
20231205,181200,918697790,13430,13430,13430,13430,0
|
|
20231205,181100,918697790,13430,13430,13430,13430,0
|
|
20231205,181000,918697790,13430,13430,13430,13430,0
|
|
20231205,180900,918697790,13430,13430,13430,13430,0
|
|
20231205,180800,918697790,13430,13430,13430,13430,0
|
|
20231205,180700,918697790,13430,13430,13430,13430,0
|
|
20231205,180600,918697790,13430,13430,13430,13430,0
|
|
20231205,180500,918697790,13430,13430,13430,13430,0
|
|
20231205,180400,918697790,13430,13430,13430,13430,0
|
|
20231205,180300,918697790,13430,13430,13430,13430,0
|
|
20231205,180200,918697790,13430,13430,13430,13430,0
|
|
20231205,180100,918697790,13430,13430,13430,13430,0
|
|
20231205,180000,918697790,13430,13430,13430,13430,609
|
|
20231205,175900,918697790,13430,13430,13430,13430,0
|
|
20231205,175800,918697790,13430,13430,13430,13430,0
|
|
20231205,175700,918697790,13430,13430,13430,13430,0
|
|
20231205,175600,918697790,13430,13430,13430,13430,0
|
|
20231205,175500,918697790,13430,13430,13430,13430,0
|
|
20231205,175400,918697790,13430,13430,13430,13430,0
|
|
20231205,175300,918697790,13430,13430,13430,13430,0
|
|
20231205,175200,918697790,13430,13430,13430,13430,0
|
|
20231205,175100,918697790,13430,13430,13430,13430,0
|
|
20231205,175000,918697790,13430,13430,13430,13430,0
|
|
20231205,174900,918697790,13430,13430,13430,13430,0
|
|
20231205,174800,918697790,13430,13430,13430,13430,0
|
|
20231205,174700,918697790,13430,13430,13430,13430,0
|
|
20231205,174600,918697790,13430,13430,13430,13430,0
|
|
20231205,174500,918697790,13430,13430,13430,13430,0
|
|
20231205,174400,918697790,13430,13430,13430,13430,0
|
|
20231205,174300,918697790,13430,13430,13430,13430,0
|
|
20231205,174200,918697790,13430,13430,13430,13430,0
|
|
20231205,174100,918697790,13430,13430,13430,13430,0
|
|
20231205,174000,918697790,13430,13430,13430,13430,0
|
|
20231205,173900,918697790,13430,13430,13430,13430,0
|
|
20231205,173800,918697790,13430,13430,13430,13430,0
|
|
20231205,173700,918697790,13430,13430,13430,13430,0
|
|
20231205,173600,918697790,13430,13430,13430,13430,0
|
|
20231205,173500,918697790,13430,13430,13430,13430,0
|
|
20231205,173400,918697790,13430,13430,13430,13430,0
|
|
20231205,173300,918697790,13430,13430,13430,13430,0
|
|
20231205,173200,918697790,13430,13430,13430,13430,0
|
|
20231205,173100,918697790,13430,13430,13430,13430,0
|
|
20231205,173000,918697790,13430,13430,13430,13430,609
|
|
20231205,172900,918697790,13430,13430,13430,13430,0
|
|
20231205,172800,918697790,13430,13430,13430,13430,0
|
|
20231205,172700,918697790,13430,13430,13430,13430,0
|
|
20231205,172600,918697790,13430,13430,13430,13430,0
|
|
20231205,172500,918697790,13430,13430,13430,13430,0
|
|
20231205,172400,918697790,13430,13430,13430,13430,0
|
|
20231205,172300,918697790,13430,13430,13430,13430,0
|
|
20231205,172200,918697790,13430,13430,13430,13430,0
|
|
20231205,172100,918697790,13430,13430,13430,13430,0
|
|
20231205,172000,918697790,13430,13430,13430,13430,0
|
|
20231205,171900,918697790,13430,13430,13430,13430,0
|
|
20231205,171800,918697790,13430,13430,13430,13430,0
|
|
20231205,171700,918697790,13430,13430,13430,13430,0
|
|
20231205,171600,918697790,13430,13430,13430,13430,0
|
|
20231205,171500,918697790,13430,13430,13430,13430,0
|
|
20231205,171400,918697790,13430,13430,13430,13430,0
|
|
20231205,171300,918697790,13430,13430,13430,13430,0
|
|
20231205,171200,918697790,13430,13430,13430,13430,0
|
|
20231205,171100,918697790,13430,13430,13430,13430,0
|
|
20231205,171000,918697790,13430,13430,13430,13430,0
|
|
20231205,170900,918697790,13430,13430,13430,13430,0
|
|
20231205,170800,918697790,13430,13430,13430,13430,0
|
|
20231205,170700,918697790,13430,13430,13430,13430,0
|
|
20231205,170600,918697790,13430,13430,13430,13430,0
|
|
20231205,170500,918697790,13430,13430,13430,13430,0
|
|
20231205,170400,918697790,13430,13430,13430,13430,0
|
|
20231205,170300,918697790,13430,13430,13430,13430,0
|
|
20231205,170200,918697790,13430,13430,13430,13430,0
|
|
20231205,170100,918697790,13430,13430,13430,13430,0
|
|
20231205,170000,918697790,13430,13430,13430,13430,609
|
|
20231205,165900,918697790,13430,13430,13430,13430,0
|
|
20231205,165800,918697790,13430,13430,13430,13430,0
|
|
20231205,165700,918697790,13430,13430,13430,13430,0
|
|
20231205,165600,918697790,13430,13430,13430,13430,0
|
|
20231205,165500,918697790,13430,13430,13430,13430,0
|
|
20231205,165400,918697790,13430,13430,13430,13430,0
|
|
20231205,165300,918697790,13430,13430,13430,13430,0
|
|
20231205,165200,918697790,13430,13430,13430,13430,0
|
|
20231205,165100,918697790,13430,13430,13430,13430,0
|
|
20231205,165000,918697790,13430,13430,13430,13430,0
|
|
20231205,164900,918697790,13430,13430,13430,13430,0
|
|
20231205,164800,918697790,13430,13430,13430,13430,0
|
|
20231205,164700,918697790,13430,13430,13430,13430,0
|
|
20231205,164600,918697790,13430,13430,13430,13430,0
|
|
20231205,164500,918697790,13430,13430,13430,13430,0
|
|
20231205,164400,918697790,13430,13430,13430,13430,0
|
|
20231205,164300,918697790,13430,13430,13430,13430,0
|
|
20231205,164200,918697790,13430,13430,13430,13430,0
|
|
20231205,164100,918697790,13430,13430,13430,13430,0
|
|
20231205,164000,918697790,13430,13430,13430,13430,0
|
|
20231205,163900,918697790,13430,13430,13430,13430,0
|
|
20231205,163800,918697790,13430,13430,13430,13430,0
|
|
20231205,163700,918697790,13430,13430,13430,13430,0
|
|
20231205,163600,918697790,13430,13430,13430,13430,0
|
|
20231205,163500,918697790,13430,13430,13430,13430,0
|
|
20231205,163400,918697790,13430,13430,13430,13430,0
|
|
20231205,163300,918697790,13430,13430,13430,13430,0
|
|
20231205,163200,918697790,13430,13430,13430,13430,0
|
|
20231205,163100,918697790,13430,13430,13430,13430,0
|
|
20231205,163000,918697790,13430,13430,13430,13430,609
|
|
20231205,162900,918697790,13430,13430,13430,13430,0
|
|
20231205,162800,918697790,13430,13430,13430,13430,0
|
|
20231205,162700,918697790,13430,13430,13430,13430,0
|
|
20231205,162600,918697790,13430,13430,13430,13430,0
|
|
20231205,162500,918697790,13430,13430,13430,13430,0
|
|
20231205,162400,918697790,13430,13430,13430,13430,0
|
|
20231205,162300,918697790,13430,13430,13430,13430,0
|
|
20231205,162200,918697790,13430,13430,13430,13430,0
|
|
20231205,162100,918697790,13430,13430,13430,13430,0
|
|
20231205,162000,918697790,13430,13430,13430,13430,0
|
|
20231205,161900,918697790,13430,13430,13430,13430,0
|
|
20231205,161800,918697790,13430,13430,13430,13430,0
|
|
20231205,161700,918697790,13430,13430,13430,13430,0
|
|
20231205,161600,918697790,13430,13430,13430,13430,0
|
|
20231205,161500,918697790,13430,13430,13430,13430,0
|
|
20231205,161400,918697790,13430,13430,13430,13430,0
|
|
20231205,161300,918697790,13430,13430,13430,13430,0
|
|
20231205,161200,918697790,13430,13430,13430,13430,0
|
|
20231205,161100,918697790,13430,13430,13430,13430,0
|
|
20231205,161000,918697790,13430,13430,13430,13430,0
|
|
20231205,160900,918697790,13430,13430,13430,13430,0
|
|
20231205,160800,918697790,13430,13430,13430,13430,0
|
|
20231205,160700,918697790,13430,13430,13430,13430,0
|
|
20231205,160600,918697790,13430,13430,13430,13430,0
|
|
20231205,160500,918697790,13430,13430,13430,13430,0
|
|
20231205,160400,918697790,13430,13430,13430,13430,0
|
|
20231205,160300,918697790,13430,13430,13430,13430,0
|
|
20231205,160200,918697790,13430,13430,13430,13430,0
|
|
20231205,160100,918697790,13430,13430,13430,13430,0
|
|
20231205,160000,918697790,13430,13430,13430,13430,609
|
|
20231205,155900,918697790,13430,13430,13430,13430,0
|
|
20231205,155800,918697790,13430,13430,13430,13430,0
|
|
20231205,155700,918697790,13430,13430,13430,13430,0
|
|
20231205,155600,918697790,13430,13430,13430,13430,0
|
|
20231205,155500,918697790,13430,13430,13430,13430,0
|
|
20231205,155400,918697790,13430,13430,13430,13430,0
|
|
20231205,155300,918697790,13430,13430,13430,13430,0
|
|
20231205,155200,918697790,13430,13430,13430,13430,0
|
|
20231205,155100,918697790,13430,13430,13430,13430,0
|
|
20231205,155000,918697790,13430,13430,13430,13430,0
|
|
20231205,154900,918697790,13430,13430,13430,13430,0
|
|
20231205,154800,918697790,13430,13430,13430,13430,0
|
|
20231205,154700,918697790,13430,13430,13430,13430,0
|
|
20231205,154600,918697790,13430,13430,13430,13430,0
|
|
20231205,154500,918697790,13430,13430,13430,13430,0
|
|
20231205,154400,918697790,13430,13430,13430,13430,0
|
|
20231205,154300,918697790,13430,13430,13430,13430,0
|
|
20231205,154200,918697790,13430,13430,13430,13430,0
|
|
20231205,154100,918697790,13430,13430,13430,13430,0
|
|
20231205,154000,918697790,13430,13430,13430,13430,0
|
|
20231205,153900,918697790,13430,13430,13430,13430,0
|
|
20231205,153800,918697790,13430,13430,13430,13430,0
|
|
20231205,153700,918697790,13430,13430,13430,13430,0
|
|
20231205,153600,918697790,13430,13430,13430,13430,0
|
|
20231205,153500,918697790,13430,13430,13430,13430,0
|
|
20231205,153400,918697790,13430,13430,13430,13430,0
|
|
20231205,153300,918697790,13430,13430,13430,13430,0
|
|
20231205,153200,918697790,13430,13430,13430,13430,0
|
|
20231205,153100,918697790,13430,13430,13430,13430,0
|
|
20231205,153000,918697790,13430,13430,13430,13430,1218
|
|
20231205,152900,910518920,13430,13430,13430,13430,0
|
|
20231205,152800,910518920,13430,13430,13430,13430,0
|
|
20231205,152700,910518920,13430,13430,13430,13430,0
|
|
20231205,152600,910518920,13430,13430,13430,13430,0
|
|
20231205,152500,910518920,13430,13430,13430,13430,0
|
|
20231205,152400,910518920,13430,13430,13430,13430,0
|
|
20231205,152300,910518920,13430,13430,13430,13430,0
|
|
20231205,152200,910518920,13430,13430,13430,13430,0
|
|
20231205,152100,910518920,13430,13430,13430,13430,0
|
|
20231205,152000,910518920,13430,13430,13430,13430,0
|
|
20231205,151900,910518920,13430,13430,13430,13430,187
|
|
20231205,151800,908007510,13440,13430,13440,13430,474
|
|
20231205,151700,901637240,13440,13430,13440,13430,38
|
|
20231205,151600,901126830,13430,13440,13440,13430,225
|
|
20231205,151500,898105010,13430,13430,13440,13430,250
|
|
20231205,151400,894747390,13430,13430,13440,13430,73
|
|
20231205,151300,893766990,13440,13440,13440,13440,0
|
|
20231205,151200,893766990,13440,13450,13450,13430,82
|
|
20231205,151100,892665230,13440,13430,13450,13430,198
|
|
20231205,151000,890003410,13440,13440,13440,13430,403
|
|
20231205,150900,884587310,13450,13440,13450,13440,90
|
|
20231205,150800,883377310,13440,13440,13450,13440,75
|
|
20231205,150700,882369260,13440,13450,13450,13440,17
|
|
20231205,150600,882140770,13440,13450,13450,13440,270
|
|
20231205,150500,878510290,13450,13450,13460,13450,32
|
|
20231205,150400,878079880,13450,13450,13450,13450,109
|
|
20231205,150300,876613830,13450,13450,13450,13450,79
|
|
20231205,150200,875551280,13460,13460,13460,13460,3
|
|
20231205,150100,875510900,13450,13440,13450,13440,243
|
|
20231205,150000,872243280,13440,13450,13450,13440,126
|
|
20231205,145900,870549150,13450,13450,13470,13450,119
|
|
20231205,145800,868948440,13450,13470,13470,13450,41
|
|
20231205,145700,868396790,13450,13450,13450,13450,122
|
|
20231205,145600,866755890,13470,13470,13470,13470,6
|
|
20231205,145500,866675070,13450,13460,13470,13450,59
|
|
20231205,145400,865881210,13460,13460,13460,13450,154
|
|
20231205,145300,863808680,13450,13460,13460,13450,62
|
|
20231205,145200,862974660,13450,13460,13470,13450,96
|
|
20231205,145100,861682700,13470,13460,13470,13460,74
|
|
20231205,145000,860686610,13460,13470,13470,13460,106
|
|
20231205,144900,859259760,13460,13460,13460,13460,31
|
|
20231205,144800,858842500,13470,13450,13470,13450,928
|
|
20231205,144700,846351990,13450,13460,13470,13450,117
|
|
20231205,144600,844777330,13460,13470,13470,13460,71
|
|
20231205,144500,843821590,13470,13470,13470,13460,114
|
|
20231205,144400,842286730,13480,13470,13480,13470,86
|
|
20231205,144300,841128220,13470,13480,13480,13470,36
|
|
20231205,144200,840643240,13470,13480,13480,13470,83
|
|
20231205,144100,839525140,13480,13480,13480,13480,0
|
|
20231205,144000,839525140,13480,13500,13500,13480,26
|
|
20231205,143900,839174520,13480,13510,13510,13460,67
|
|
20231205,143800,838271490,13510,13460,13510,13460,36
|
|
20231205,143700,837786880,13460,13460,13510,13460,653
|
|
20231205,143600,828997450,13460,13470,13470,13450,1794
|
|
20231205,143500,804865590,13470,13510,13510,13470,6
|
|
20231205,143400,804784570,13460,13460,13500,13460,2376
|
|
20231205,143300,772727850,13460,13460,13470,13450,141
|
|
20231205,143200,770830200,13460,13470,13470,13460,79
|
|
20231205,143100,769766780,13460,13450,13470,13450,261
|
|
20231205,143000,766253800,13450,13460,13460,13450,267
|
|
20231205,142900,762661390,13450,13460,13460,13450,90
|
|
20231205,142800,761450290,13460,13460,13470,13460,109
|
|
20231205,142700,759982970,13460,13460,13460,13460,908
|
|
20231205,142600,747761290,13460,13460,13460,13450,51
|
|
20231205,142500,747075160,13460,13470,13470,13460,30
|
|
20231205,142400,746671210,13460,13460,13470,13460,795
|
|
20231205,142300,735970380,13460,13460,13470,13460,37
|
|
20231205,142200,735472270,13460,13460,13460,13460,88
|
|
20231205,142100,734287790,13470,13470,13470,13460,82
|
|
20231205,142000,733183560,13480,13480,13480,13470,41
|
|
20231205,141900,732631180,13470,13480,13480,13470,61
|
|
20231205,141800,731809400,13480,13460,13480,13460,145
|
|
20231205,141700,729856460,13470,13450,13470,13450,1235
|
|
20231205,141600,713233440,13450,13460,13460,13450,110
|
|
20231205,141500,711753610,13460,13460,13470,13450,157
|
|
20231205,141400,709641000,13470,13470,13470,13470,9
|
|
20231205,141300,709519770,13460,13460,13470,13460,199
|
|
20231205,141200,706841160,13460,13460,13470,13460,112
|
|
20231205,141100,705333560,13470,13460,13470,13460,108
|
|
20231205,141000,703879770,13470,13470,13470,13460,104
|
|
20231205,140900,702479460,13460,13470,13480,13460,704
|
|
20231205,140800,692998810,13470,13480,13480,13470,279
|
|
20231205,140700,689238550,13480,13480,13480,13480,206
|
|
20231205,140600,686461670,13480,13480,13490,13480,105
|
|
20231205,140500,685046130,13480,13490,13490,13480,16
|
|
20231205,140400,684830440,13480,13480,13480,13480,118
|
|
20231205,140300,683239800,13480,13480,13480,13480,58
|
|
20231205,140200,682457960,13480,13480,13480,13480,44
|
|
20231205,140100,681864840,13480,13480,13480,13480,102
|
|
20231205,140000,680489880,13480,13480,13480,13480,44
|
|
20231205,135900,679896760,13480,13500,13500,13480,40
|
|
20231205,135800,679357400,13480,13500,13500,13480,62
|
|
20231205,135700,678520960,13500,13500,13500,13500,99
|
|
20231205,135600,677184460,13500,13500,13500,13500,16
|
|
20231205,135500,676968460,13500,13510,13510,13500,39
|
|
20231205,135400,676441890,13500,13520,13520,13500,31
|
|
20231205,135300,676023370,13520,13490,13520,13490,632
|
|
20231205,135200,667488570,13480,13500,13500,13480,40
|
|
20231205,135100,666949030,13500,13490,13500,13480,70
|
|
20231205,135000,666004940,13500,13500,13500,13500,0
|
|
20231205,134900,666004940,13500,13490,13500,13490,161
|
|
20231205,134800,663832970,13480,13480,13480,13480,31
|
|
20231205,134700,663415090,13490,13490,13490,13490,14
|
|
20231205,134600,663226230,13490,13490,13490,13490,8
|
|
20231205,134500,663118310,13490,13490,13500,13490,80
|
|
20231205,134400,662039040,13500,13500,13500,13500,13
|
|
20231205,134300,661863540,13480,13500,13500,13480,44
|
|
20231205,134200,661270160,13470,13470,13470,13470,31
|
|
20231205,134100,660852590,13500,13490,13500,13490,85
|
|
20231205,134000,659705500,13480,13480,13480,13470,603
|
|
20231205,133900,651577580,13470,13470,13470,13470,46
|
|
20231205,133800,650957960,13470,13470,13470,13470,14
|
|
20231205,133700,650769380,13470,13470,13470,13470,44
|
|
20231205,133600,650176700,13470,13480,13480,13470,120
|
|
20231205,133500,648560170,13480,13470,13480,13470,244
|
|
20231205,133400,645271800,13470,13480,13480,13470,52
|
|
20231205,133300,644571290,13480,13480,13480,13470,145
|
|
20231205,133200,642617580,13470,13480,13480,13470,387
|
|
20231205,133100,637400950,13480,13490,13490,13480,43
|
|
20231205,133000,636821210,13490,13490,13490,13490,41
|
|
20231205,132900,636268120,13500,13490,13500,13490,121
|
|
20231205,132800,634635650,13490,13490,13490,13480,381
|
|
20231205,132700,629496430,13480,13480,13490,13480,54
|
|
20231205,132600,628768440,13480,13490,13490,13480,40
|
|
20231205,132500,628228990,13480,13490,13490,13480,45
|
|
20231205,132400,627622250,13490,13490,13490,13480,49
|
|
20231205,132300,626961540,13480,13480,13480,13480,0
|
|
20231205,132200,626961540,13480,13490,13490,13480,50
|
|
20231205,132100,626287350,13480,13490,13490,13480,49
|
|
20231205,132000,625626650,13490,13490,13490,13480,161
|
|
20231205,131900,623455170,13490,13490,13490,13480,543
|
|
20231205,131800,616130400,13480,13490,13490,13480,44
|
|
20231205,131700,615537150,13480,13480,13480,13480,0
|
|
20231205,131600,615537150,13480,13480,13480,13480,31
|
|
20231205,131500,615119270,13480,13470,13480,13470,676
|
|
20231205,131400,606007140,13480,13480,13480,13470,54
|
|
20231205,131300,605279370,13470,13480,13480,13470,222
|
|
20231205,131200,602287720,13480,13480,13480,13480,68
|
|
20231205,131100,601371080,13480,13490,13490,13480,20
|
|
20231205,131000,601101410,13490,13480,13490,13480,139
|
|
20231205,130900,599227350,13490,13480,13490,13480,61
|
|
20231205,130800,598405040,13480,13490,13490,13480,763
|
|
20231205,130700,588113480,13480,13490,13490,13480,165
|
|
20231205,130600,585889270,13480,13480,13480,13480,54
|
|
20231205,130500,585161350,13480,13510,13510,13480,2640
|
|
20231205,130400,549555630,13520,13510,13520,13510,79
|
|
20231205,130300,548488260,13510,13510,13510,13510,47
|
|
20231205,130200,547853290,13510,13510,13510,13510,118
|
|
20231205,130100,546259110,13500,13500,13510,13500,51
|
|
20231205,130000,545570580,13500,13490,13500,13490,207
|
|
20231205,125900,542776590,13490,13500,13500,13490,31
|
|
20231205,125800,542358270,13500,13490,13500,13490,146
|
|
20231205,125700,540387700,13500,13490,13500,13490,39
|
|
20231205,125600,539861510,13490,13490,13490,13490,0
|
|
20231205,125500,539861510,13490,13490,13500,13490,247
|
|
20231205,125400,536528480,13490,13480,13490,13480,162
|
|
20231205,125300,534343410,13490,13490,13490,13490,8
|
|
20231205,125200,534235490,13490,13480,13490,13480,87
|
|
20231205,125100,533062610,13490,13480,13490,13480,267
|
|
20231205,125000,529461120,13480,13480,13490,13480,784
|
|
20231205,124900,518885690,13480,13500,13500,13480,716
|
|
20231205,124800,509227800,13500,13510,13510,13500,95
|
|
20231205,124700,507944610,13520,13520,13520,13520,0
|
|
20231205,124600,507944610,13520,13530,13530,13520,33
|
|
20231205,124500,507498380,13530,13530,13530,13530,99
|
|
20231205,124400,506158910,13530,13530,13530,13530,31
|
|
20231205,124300,505739480,13530,13530,13530,13530,31
|
|
20231205,124200,505320050,13560,13520,13560,13520,279
|
|
20231205,124100,501546730,13510,13510,13520,13510,91
|
|
20231205,124000,500317110,13510,13500,13510,13490,790
|
|
20231205,123900,489652210,13500,13500,13500,13500,21
|
|
20231205,123800,489368710,13490,13500,13500,13490,100
|
|
20231205,123700,488019590,13500,13500,13500,13490,174
|
|
20231205,123600,485671000,13500,13490,13500,13490,26
|
|
20231205,123500,485320140,13490,13500,13500,13490,256
|
|
20231205,123400,481864860,13500,13500,13500,13490,43
|
|
20231205,123300,481284660,13500,13500,13500,13500,125
|
|
20231205,123200,479597160,13490,13500,13500,13490,70
|
|
20231205,123100,478652470,13490,13500,13500,13490,43
|
|
20231205,123000,478072280,13500,13500,13500,13500,30
|
|
20231205,122900,477667280,13490,13490,13490,13490,30
|
|
20231205,122800,477262580,13500,13490,13500,13490,1009
|
|
20231205,122700,463649850,13480,13480,13480,13480,13
|
|
20231205,122600,463474610,13480,13490,13490,13480,89
|
|
20231205,122500,462274690,13480,13480,13480,13480,70
|
|
20231205,122400,461331090,13490,13480,13490,13480,26
|
|
20231205,122300,460980490,13480,13480,13490,13480,70
|
|
20231205,122200,460036820,13480,13480,13490,13480,56
|
|
20231205,122100,459281820,13480,13480,13480,13480,37
|
|
20231205,122000,458783060,13480,13480,13490,13480,137
|
|
20231205,121900,456936080,13480,13480,13490,13480,62
|
|
20231205,121800,456100240,13490,13480,13490,13480,47
|
|
20231205,121700,455466560,13480,13490,13490,13480,38
|
|
20231205,121600,454954250,13480,13490,13490,13480,42
|
|
20231205,121500,454387970,13490,13490,13490,13490,2
|
|
20231205,121400,454360990,13480,13490,13490,13480,67
|
|
20231205,121300,453457470,13480,13490,13490,13480,42
|
|
20231205,121200,452891190,13480,13480,13490,13480,658
|
|
20231205,121100,444017240,13480,13490,13490,13480,123
|
|
20231205,121000,442358980,13480,13480,13480,13480,123
|
|
20231205,120900,440700940,13480,13490,13490,13480,24
|
|
20231205,120800,440377400,13480,13490,13490,13480,84
|
|
20231205,120700,439244950,13490,13480,13490,13480,118
|
|
20231205,120600,437654240,13490,13480,13490,13480,18
|
|
20231205,120500,437411590,13480,13480,13490,13480,165
|
|
20231205,120400,435187310,13480,13480,13480,13480,30
|
|
20231205,120300,434782910,13480,13490,13490,13480,27
|
|
20231205,120200,434418810,13490,13480,13490,13480,43
|
|
20231205,120100,433839050,13480,13490,13490,13480,52
|
|
20231205,120000,433138020,13480,13480,13480,13480,21
|
|
20231205,115900,432854940,13490,13480,13490,13480,67
|
|
20231205,115800,431951690,13480,13480,13480,13480,31
|
|
20231205,115700,431533810,13480,13490,13490,13480,33
|
|
20231205,115600,431088830,13480,13490,13490,13480,38
|
|
20231205,115500,430576520,13480,13480,13480,13480,30
|
|
20231205,115400,430172120,13490,13490,13490,13490,8
|
|
20231205,115300,430064200,13480,13480,13480,13480,31
|
|
20231205,115200,429646320,13480,13490,13490,13480,58
|
|
20231205,115100,428864200,13480,13480,13480,13480,0
|
|
20231205,115000,428864200,13480,13480,13480,13480,31
|
|
20231205,114900,428446320,13480,13480,13480,13480,46
|
|
20231205,114800,427826240,13480,13480,13480,13480,0
|
|
20231205,114700,427826240,13480,13480,13480,13480,30
|
|
20231205,114600,427421840,13480,13480,13480,13480,96
|
|
20231205,114500,426127760,13500,13500,13500,13500,8
|
|
20231205,114400,426019760,13480,13480,13480,13480,642
|
|
20231205,114300,417365600,13480,13480,13480,13470,77
|
|
20231205,114200,416327940,13480,13480,13480,13480,1
|
|
20231205,114100,416314460,13470,13480,13500,13470,1281
|
|
20231205,114000,399035680,13480,13480,13490,13480,171
|
|
20231205,113900,396730440,13480,13480,13480,13480,76
|
|
20231205,113800,395705960,13480,13480,13480,13480,96
|
|
20231205,113700,394411880,13480,13480,13480,13480,178
|
|
20231205,113600,392012440,13480,13480,13480,13480,0
|
|
20231205,113500,392012440,13480,13480,13480,13480,94
|
|
20231205,113400,390745320,13480,13480,13480,13480,31
|
|
20231205,113300,390327440,13480,13490,13490,13480,108
|
|
20231205,113200,388870660,13490,13500,13500,13490,100
|
|
20231205,113100,387521630,13490,13490,13500,13490,139
|
|
20231205,113000,385646510,13500,13500,13500,13500,61
|
|
20231205,112900,384823010,13500,13510,13510,13500,252
|
|
20231205,112800,381419060,13510,13510,13510,13510,61
|
|
20231205,112700,380594950,13510,13510,13510,13510,14
|
|
20231205,112600,380405810,13510,13510,13510,13510,83
|
|
20231205,112500,379284480,13510,13510,13510,13510,31
|
|
20231205,112400,378865670,13510,13510,13510,13510,12
|
|
20231205,112300,378703550,13510,13510,13510,13510,38
|
|
20231205,112200,378190170,13510,13500,13510,13500,531
|
|
20231205,112100,371020180,13490,13490,13490,13490,60
|
|
20231205,112000,370210780,13490,13500,13500,13490,68
|
|
20231205,111900,369292930,13500,13500,13500,13500,142
|
|
20231205,111800,367375930,13500,13500,13500,13500,14
|
|
20231205,111700,367186930,13500,13510,13510,13500,152
|
|
20231205,111600,365134030,13510,13520,13520,13510,67
|
|
20231205,111500,364228850,13510,13510,13510,13510,33
|
|
20231205,111400,363783020,13510,13510,13510,13510,63
|
|
20231205,111300,362931890,13510,13510,13510,13510,62
|
|
20231205,111200,362094270,13510,13520,13520,13510,129
|
|
20231205,111100,360350240,13520,13530,13530,13520,51
|
|
20231205,111000,359660650,13520,13520,13520,13520,76
|
|
20231205,110900,358633130,13520,13520,13520,13520,2
|
|
20231205,110800,358606090,13520,13520,13520,13520,103
|
|
20231205,110700,357213530,13520,13520,13520,13520,33
|
|
20231205,110600,356767370,13530,13520,13530,13520,530
|
|
20231205,110500,349596610,13520,13530,13530,13520,31
|
|
20231205,110400,349177480,13520,13520,13520,13520,31
|
|
20231205,110300,348758360,13520,13520,13520,13520,72
|
|
20231205,110200,347784920,13510,13520,13520,13510,989
|
|
20231205,110100,334413950,13510,13500,13510,13500,401
|
|
20231205,110000,328996740,13500,13490,13500,13480,602
|
|
20231205,105900,320873390,13480,13480,13480,13480,204
|
|
20231205,105800,318123470,13480,13480,13480,13480,31
|
|
20231205,105700,317705590,13490,13490,13490,13480,362
|
|
20231205,105600,312823120,13490,13490,13490,13490,215
|
|
20231205,105500,309922770,13500,13490,13500,13490,40
|
|
20231205,105400,309383090,13490,13490,13490,13490,13
|
|
20231205,105300,309207720,13490,13500,13500,13490,81
|
|
20231205,105200,308114920,13490,13490,13490,13490,31
|
|
20231205,105100,307696730,13500,13500,13500,13500,0
|
|
20231205,105000,307696730,13500,13490,13500,13490,658
|
|
20231205,104900,298814190,13490,13490,13490,13490,45
|
|
20231205,104800,298207140,13490,13490,13490,13490,0
|
|
20231205,104700,298207140,13490,13500,13500,13490,272
|
|
20231205,104600,294535560,13490,13500,13500,13490,248
|
|
20231205,104500,291187700,13500,13500,13500,13500,320
|
|
20231205,104400,286867700,13500,13510,13510,13500,52
|
|
20231205,104300,286165680,13500,13500,13500,13500,57
|
|
20231205,104200,285396180,13500,13500,13500,13500,13
|
|
20231205,104100,285220680,13510,13510,13510,13510,219
|
|
20231205,104000,282261990,13520,13510,13520,13500,833
|
|
20231205,103900,271003590,13500,13510,13510,13500,41
|
|
20231205,103800,270450020,13500,13490,13500,13490,60
|
|
20231205,103700,269640160,13500,13490,13500,13490,134
|
|
20231205,103600,267832000,13490,13500,13500,13490,23
|
|
20231205,103500,267521690,13490,13490,13500,13490,699
|
|
20231205,103400,258087100,13480,13480,13480,13480,66
|
|
20231205,103300,257197420,13480,13490,13490,13480,37
|
|
20231205,103200,256698540,13490,13490,13490,13480,148
|
|
20231205,103100,254702400,13490,13490,13500,13490,73
|
|
20231205,103000,253717620,13500,13500,13500,13500,14
|
|
20231205,102900,253528620,13500,13490,13500,13490,57
|
|
20231205,102800,252759680,13480,13480,13490,13480,119
|
|
20231205,102700,251154930,13490,13490,13490,13490,200
|
|
20231205,102600,248456930,13480,13480,13480,13480,99
|
|
20231205,102500,247122410,13470,13470,13470,13470,56
|
|
20231205,102400,246368090,13480,13470,13480,13470,69
|
|
20231205,102300,245438260,13470,13480,13480,13470,84
|
|
20231205,102200,244306770,13470,13470,13470,13470,70
|
|
20231205,102100,243363870,13470,13480,13480,13470,49
|
|
20231205,102000,242703380,13480,13480,13480,13480,42
|
|
20231205,101900,242137220,13480,13470,13480,13470,38
|
|
20231205,101800,241625280,13480,13480,13480,13480,65
|
|
20231205,101700,240749080,13480,13480,13480,13470,238
|
|
20231205,101600,237541150,13480,13470,13480,13470,264
|
|
20231205,101500,233982690,13470,13470,13470,13470,51
|
|
20231205,101400,233295720,13480,13470,13480,13470,72
|
|
20231205,101300,232325780,13470,13470,13480,13470,53
|
|
20231205,101200,231611790,13480,13480,13480,13480,10
|
|
20231205,101100,231476990,13480,13480,13480,13480,192
|
|
20231205,101000,228888830,13480,13470,13480,13470,564
|
|
20231205,100900,221286750,13470,13470,13470,13470,70
|
|
20231205,100800,220343850,13470,13470,13480,13470,76
|
|
20231205,100700,219320080,13470,13470,13470,13470,84
|
|
20231205,100600,218188600,13470,13480,13480,13470,62
|
|
20231205,100500,217353390,13470,13480,13480,13470,166
|
|
20231205,100400,215116370,13470,13470,13470,13470,16
|
|
20231205,100300,214900850,13470,13470,13470,13470,1026
|
|
20231205,100200,201080630,13480,13480,13480,13470,60
|
|
20231205,100100,200272130,13480,13490,13490,13480,31
|
|
20231205,100000,199854140,13480,13480,13480,13480,719
|
|
20231205,095900,190162020,13470,13490,13490,13470,167
|
|
20231205,095800,187912070,13470,13500,13500,13470,2033
|
|
20231205,095700,160478250,13500,13510,13510,13500,114
|
|
20231205,095600,158938610,13490,13480,13500,13480,138
|
|
20231205,095500,157076990,13480,13480,13490,13480,71
|
|
20231205,095400,156119860,13480,13480,13480,13480,57
|
|
20231205,095300,155351500,13480,13490,13490,13480,51
|
|
20231205,095200,154663820,13490,13480,13490,13470,369
|
|
20231205,095100,149689810,13480,13480,13480,13470,231
|
|
20231205,095000,146576800,13480,13480,13480,13470,52
|
|
20231205,094900,145876290,13480,13480,13480,13480,127
|
|
20231205,094800,144164330,13470,13480,13490,13470,37
|
|
20231205,094700,143665530,13470,13460,13470,13460,227
|
|
20231205,094600,140608160,13460,13460,13470,13460,45
|
|
20231205,094500,140002290,13460,13480,13480,13450,1829
|
|
20231205,094400,115371560,13490,13480,13490,13480,119
|
|
20231205,094300,113767410,13490,13480,13510,13480,135
|
|
20231205,094200,111946550,13480,13540,13540,13470,999
|
|
20231205,094100,98471300,13500,13480,13500,13480,131
|
|
20231205,094000,96704910,13490,13480,13490,13470,477
|
|
20231205,093900,90275710,13480,13480,13480,13470,69
|
|
20231205,093800,89345980,13480,13480,13490,13470,679
|
|
20231205,093700,80191360,13490,13520,13520,13480,1447
|
|
20231205,093600,60663350,13510,13520,13520,13510,143
|
|
20231205,093500,58730340,13510,13520,13520,13510,373
|
|
20231205,093400,53687800,13510,13520,13520,13510,108
|
|
20231205,093300,52227720,13510,13560,13560,13510,891
|
|
20231205,093200,40166780,13570,13570,13570,13570,3
|
|
20231205,093100,40126070,13570,13570,13570,13560,33
|
|
20231205,093000,39678570,13560,13570,13570,13560,7
|
|
20231205,092900,39583590,13560,13570,13570,13560,305
|
|
20231205,092800,35444790,13570,13570,13570,13570,0
|
|
20231205,092700,35444790,13570,13570,13570,13570,12
|
|
20231205,092600,35281950,13570,13570,13570,13570,16
|
|
20231205,092500,35064830,13570,13570,13570,13570,211
|
|
20231205,092400,32201560,13560,13570,13570,13560,93
|
|
20231205,092300,30940030,13560,13610,13610,13560,1700
|
|
20231205,092200,7828360,13610,13610,13610,13610,1
|
|
20231205,092100,7814750,13670,13670,13670,13670,0
|
|
20231205,092000,7814750,13670,13670,13670,13670,0
|
|
20231205,091900,7814750,13670,13670,13670,13670,1
|
|
20231205,091800,7801080,13700,13670,13700,13670,2
|
|
20231205,091700,7773710,13700,13630,13700,13610,120
|
|
20231205,091600,6137390,13630,13630,13630,13630,1
|
|
20231205,091500,6123760,13600,13600,13600,13600,0
|
|
20231205,091400,6123760,13600,13630,13640,13600,54
|
|
20231205,091300,5387740,13640,13640,13640,13640,0
|
|
20231205,091200,5387740,13640,13640,13640,13640,0
|
|
20231205,091100,5387740,13640,13640,13640,13640,0
|
|
20231205,091000,5387740,13640,13640,13640,13640,0
|
|
20231205,090900,5387740,13640,13640,13640,13640,1
|
|
20231205,090800,5374100,13590,13590,13600,13590,27
|
|
20231205,090700,5007160,13580,13670,13670,13580,6
|
|
20231205,090600,4925230,13580,13710,13710,13580,276
|
|
20231205,090500,1165620,13740,13740,13740,13740,0
|
|
20231205,090400,1165620,13740,13740,13740,13740,0
|
|
20231205,090300,1165620,13740,13740,13740,13740,0
|
|
20231205,090200,1165620,13740,13740,13740,13740,23
|
|
20231205,090100,849600,13740,13740,13740,13740,0
|
|
20231205,090000,849600,13740,13740,13740,13650,62
|