681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,201800,878395460,12770,12770,12770,12770,812
|
|
20231211,201700,878395460,12770,12770,12770,12770,0
|
|
20231211,201600,878395460,12770,12770,12770,12770,0
|
|
20231211,201500,878395460,12770,12770,12770,12770,0
|
|
20231211,201400,878395460,12770,12770,12770,12770,0
|
|
20231211,201300,878395460,12770,12770,12770,12770,0
|
|
20231211,201200,878395460,12770,12770,12770,12770,0
|
|
20231211,201100,878395460,12770,12770,12770,12770,0
|
|
20231211,201000,878395460,12770,12770,12770,12770,0
|
|
20231211,200900,878395460,12770,12770,12770,12770,0
|
|
20231211,200800,878395460,12770,12770,12770,12770,0
|
|
20231211,200700,878395460,12770,12770,12770,12770,0
|
|
20231211,200600,878395460,12770,12770,12770,12770,0
|
|
20231211,200500,878395460,12770,12770,12770,12770,0
|
|
20231211,200400,878395460,12770,12770,12770,12770,0
|
|
20231211,200300,878395460,12770,12770,12770,12770,0
|
|
20231211,200200,878395460,12770,12770,12770,12770,0
|
|
20231211,200100,878395460,12770,12770,12770,12770,0
|
|
20231211,200000,878395460,12770,12770,12770,12770,0
|
|
20231211,195900,878395460,12770,12770,12770,12770,0
|
|
20231211,195800,878395460,12770,12770,12770,12770,0
|
|
20231211,195700,878395460,12770,12770,12770,12770,0
|
|
20231211,195600,878395460,12770,12770,12770,12770,0
|
|
20231211,195500,878395460,12770,12770,12770,12770,0
|
|
20231211,195400,878395460,12770,12770,12770,12770,0
|
|
20231211,195300,878395460,12770,12770,12770,12770,0
|
|
20231211,195200,878395460,12770,12770,12770,12770,0
|
|
20231211,195100,878395460,12770,12770,12770,12770,0
|
|
20231211,195000,878395460,12770,12770,12770,12770,0
|
|
20231211,194900,878395460,12770,12770,12770,12770,0
|
|
20231211,194800,878395460,12770,12770,12770,12770,812
|
|
20231211,194700,878395460,12770,12770,12770,12770,0
|
|
20231211,194600,878395460,12770,12770,12770,12770,0
|
|
20231211,194500,878395460,12770,12770,12770,12770,0
|
|
20231211,194400,878395460,12770,12770,12770,12770,0
|
|
20231211,194300,878395460,12770,12770,12770,12770,0
|
|
20231211,194200,878395460,12770,12770,12770,12770,0
|
|
20231211,194100,878395460,12770,12770,12770,12770,0
|
|
20231211,194000,878395460,12770,12770,12770,12770,0
|
|
20231211,193900,878395460,12770,12770,12770,12770,0
|
|
20231211,193800,878395460,12770,12770,12770,12770,0
|
|
20231211,193700,878395460,12770,12770,12770,12770,0
|
|
20231211,193600,878395460,12770,12770,12770,12770,0
|
|
20231211,193500,878395460,12770,12770,12770,12770,0
|
|
20231211,193400,878395460,12770,12770,12770,12770,0
|
|
20231211,193300,878395460,12770,12770,12770,12770,0
|
|
20231211,193200,878395460,12770,12770,12770,12770,0
|
|
20231211,193100,878395460,12770,12770,12770,12770,0
|
|
20231211,193000,878395460,12770,12770,12770,12770,0
|
|
20231211,192900,878395460,12770,12770,12770,12770,0
|
|
20231211,192800,878395460,12770,12770,12770,12770,0
|
|
20231211,192700,878395460,12770,12770,12770,12770,0
|
|
20231211,192600,878395460,12770,12770,12770,12770,0
|
|
20231211,192500,878395460,12770,12770,12770,12770,0
|
|
20231211,192400,878395460,12770,12770,12770,12770,0
|
|
20231211,192300,878395460,12770,12770,12770,12770,0
|
|
20231211,192200,878395460,12770,12770,12770,12770,0
|
|
20231211,192100,878395460,12770,12770,12770,12770,0
|
|
20231211,192000,878395460,12770,12770,12770,12770,0
|
|
20231211,191900,878395460,12770,12770,12770,12770,0
|
|
20231211,191800,878395460,12770,12770,12770,12770,812
|
|
20231211,191700,878395460,12770,12770,12770,12770,0
|
|
20231211,191600,878395460,12770,12770,12770,12770,0
|
|
20231211,191500,878395460,12770,12770,12770,12770,0
|
|
20231211,191400,878395460,12770,12770,12770,12770,0
|
|
20231211,191300,878395460,12770,12770,12770,12770,0
|
|
20231211,191200,878395460,12770,12770,12770,12770,0
|
|
20231211,191100,878395460,12770,12770,12770,12770,0
|
|
20231211,191000,878395460,12770,12770,12770,12770,0
|
|
20231211,190900,878395460,12770,12770,12770,12770,0
|
|
20231211,190800,878395460,12770,12770,12770,12770,0
|
|
20231211,190700,878395460,12770,12770,12770,12770,0
|
|
20231211,190600,878395460,12770,12770,12770,12770,0
|
|
20231211,190500,878395460,12770,12770,12770,12770,0
|
|
20231211,190400,878395460,12770,12770,12770,12770,0
|
|
20231211,190300,878395460,12770,12770,12770,12770,0
|
|
20231211,190200,878395460,12770,12770,12770,12770,0
|
|
20231211,190100,878395460,12770,12770,12770,12770,0
|
|
20231211,190000,878395460,12770,12770,12770,12770,0
|
|
20231211,185900,878395460,12770,12770,12770,12770,0
|
|
20231211,185800,878395460,12770,12770,12770,12770,0
|
|
20231211,185700,878395460,12770,12770,12770,12770,0
|
|
20231211,185600,878395460,12770,12770,12770,12770,0
|
|
20231211,185500,878395460,12770,12770,12770,12770,0
|
|
20231211,185400,878395460,12770,12770,12770,12770,0
|
|
20231211,185300,878395460,12770,12770,12770,12770,0
|
|
20231211,185200,878395460,12770,12770,12770,12770,0
|
|
20231211,185100,878395460,12770,12770,12770,12770,0
|
|
20231211,185000,878395460,12770,12770,12770,12770,0
|
|
20231211,184900,878395460,12770,12770,12770,12770,0
|
|
20231211,184800,878395460,12770,12770,12770,12770,812
|
|
20231211,184700,878395460,12770,12770,12770,12770,0
|
|
20231211,184600,878395460,12770,12770,12770,12770,0
|
|
20231211,184500,878395460,12770,12770,12770,12770,0
|
|
20231211,184400,878395460,12770,12770,12770,12770,0
|
|
20231211,184300,878395460,12770,12770,12770,12770,0
|
|
20231211,184200,878395460,12770,12770,12770,12770,0
|
|
20231211,184100,878395460,12770,12770,12770,12770,0
|
|
20231211,184000,878395460,12770,12770,12770,12770,0
|
|
20231211,183900,878395460,12770,12770,12770,12770,0
|
|
20231211,183800,878395460,12770,12770,12770,12770,0
|
|
20231211,183700,878395460,12770,12770,12770,12770,0
|
|
20231211,183600,878395460,12770,12770,12770,12770,0
|
|
20231211,183500,878395460,12770,12770,12770,12770,0
|
|
20231211,183400,878395460,12770,12770,12770,12770,0
|
|
20231211,183300,878395460,12770,12770,12770,12770,0
|
|
20231211,183200,878395460,12770,12770,12770,12770,0
|
|
20231211,183100,878395460,12770,12770,12770,12770,0
|
|
20231211,183000,878395460,12770,12770,12770,12770,0
|
|
20231211,182900,878395460,12770,12770,12770,12770,0
|
|
20231211,182800,878395460,12770,12770,12770,12770,0
|
|
20231211,182700,878395460,12770,12770,12770,12770,0
|
|
20231211,182600,878395460,12770,12770,12770,12770,0
|
|
20231211,182500,878395460,12770,12770,12770,12770,0
|
|
20231211,182400,878395460,12770,12770,12770,12770,0
|
|
20231211,182300,878395460,12770,12770,12770,12770,0
|
|
20231211,182200,878395460,12770,12770,12770,12770,0
|
|
20231211,182100,878395460,12770,12770,12770,12770,0
|
|
20231211,182000,878395460,12770,12770,12770,12770,0
|
|
20231211,181900,878395460,12770,12770,12770,12770,0
|
|
20231211,181800,878395460,12770,12770,12770,12770,812
|
|
20231211,181700,878395460,12770,12770,12770,12770,0
|
|
20231211,181600,878395460,12770,12770,12770,12770,0
|
|
20231211,181500,878395460,12770,12770,12770,12770,0
|
|
20231211,181400,878395460,12770,12770,12770,12770,0
|
|
20231211,181300,878395460,12770,12770,12770,12770,0
|
|
20231211,181200,878395460,12770,12770,12770,12770,0
|
|
20231211,181100,878395460,12770,12770,12770,12770,0
|
|
20231211,181000,878395460,12770,12770,12770,12770,0
|
|
20231211,180900,878395460,12770,12770,12770,12770,0
|
|
20231211,180800,878395460,12770,12770,12770,12770,0
|
|
20231211,180700,878395460,12770,12770,12770,12770,0
|
|
20231211,180600,878395460,12770,12770,12770,12770,0
|
|
20231211,180500,878395460,12770,12770,12770,12770,0
|
|
20231211,180400,878395460,12770,12770,12770,12770,0
|
|
20231211,180300,878395460,12770,12770,12770,12770,0
|
|
20231211,180200,878395460,12770,12770,12770,12770,0
|
|
20231211,180100,878395460,12770,12770,12770,12770,0
|
|
20231211,180000,878395460,12770,12770,12770,12770,0
|
|
20231211,175900,878395460,12770,12770,12770,12770,0
|
|
20231211,175800,878395460,12770,12770,12770,12770,0
|
|
20231211,175700,878395460,12770,12770,12770,12770,0
|
|
20231211,175600,878395460,12770,12770,12770,12770,0
|
|
20231211,175500,878395460,12770,12770,12770,12770,0
|
|
20231211,175400,878395460,12770,12770,12770,12770,0
|
|
20231211,175300,878395460,12770,12770,12770,12770,0
|
|
20231211,175200,878395460,12770,12770,12770,12770,0
|
|
20231211,175100,878395460,12770,12770,12770,12770,0
|
|
20231211,175000,878395460,12770,12770,12770,12770,0
|
|
20231211,174900,878395460,12770,12770,12770,12770,0
|
|
20231211,174800,878395460,12770,12770,12770,12770,812
|
|
20231211,174700,878395460,12770,12770,12770,12770,0
|
|
20231211,174600,878395460,12770,12770,12770,12770,0
|
|
20231211,174500,878395460,12770,12770,12770,12770,0
|
|
20231211,174400,878395460,12770,12770,12770,12770,0
|
|
20231211,174300,878395460,12770,12770,12770,12770,0
|
|
20231211,174200,878395460,12770,12770,12770,12770,0
|
|
20231211,174100,878395460,12770,12770,12770,12770,0
|
|
20231211,174000,878395460,12770,12770,12770,12770,0
|
|
20231211,173900,878395460,12770,12770,12770,12770,0
|
|
20231211,173800,878395460,12770,12770,12770,12770,0
|
|
20231211,173700,878395460,12770,12770,12770,12770,0
|
|
20231211,173600,878395460,12770,12770,12770,12770,0
|
|
20231211,173500,878395460,12770,12770,12770,12770,0
|
|
20231211,173400,878395460,12770,12770,12770,12770,0
|
|
20231211,173300,878395460,12770,12770,12770,12770,0
|
|
20231211,173200,878395460,12770,12770,12770,12770,0
|
|
20231211,173100,878395460,12770,12770,12770,12770,0
|
|
20231211,173000,878395460,12770,12770,12770,12770,0
|
|
20231211,172900,878395460,12770,12770,12770,12770,0
|
|
20231211,172800,878395460,12770,12770,12770,12770,0
|
|
20231211,172700,878395460,12770,12770,12770,12770,0
|
|
20231211,172600,878395460,12770,12770,12770,12770,0
|
|
20231211,172500,878395460,12770,12770,12770,12770,0
|
|
20231211,172400,878395460,12770,12770,12770,12770,0
|
|
20231211,172300,878395460,12770,12770,12770,12770,0
|
|
20231211,172200,878395460,12770,12770,12770,12770,0
|
|
20231211,172100,878395460,12770,12770,12770,12770,0
|
|
20231211,172000,878395460,12770,12770,12770,12770,0
|
|
20231211,171900,878395460,12770,12770,12770,12770,0
|
|
20231211,171800,878395460,12770,12770,12770,12770,812
|
|
20231211,171700,878395460,12770,12770,12770,12770,0
|
|
20231211,171600,878395460,12770,12770,12770,12770,0
|
|
20231211,171500,878395460,12770,12770,12770,12770,0
|
|
20231211,171400,878395460,12770,12770,12770,12770,0
|
|
20231211,171300,878395460,12770,12770,12770,12770,0
|
|
20231211,171200,878395460,12770,12770,12770,12770,0
|
|
20231211,171100,878395460,12770,12770,12770,12770,0
|
|
20231211,171000,878395460,12770,12770,12770,12770,0
|
|
20231211,170900,878395460,12770,12770,12770,12770,0
|
|
20231211,170800,878395460,12770,12770,12770,12770,0
|
|
20231211,170700,878395460,12770,12770,12770,12770,0
|
|
20231211,170600,878395460,12770,12770,12770,12770,0
|
|
20231211,170500,878395460,12770,12770,12770,12770,0
|
|
20231211,170400,878395460,12770,12770,12770,12770,0
|
|
20231211,170300,878395460,12770,12770,12770,12770,0
|
|
20231211,170200,878395460,12770,12770,12770,12770,0
|
|
20231211,170100,878395460,12770,12770,12770,12770,0
|
|
20231211,170000,878395460,12770,12770,12770,12770,0
|
|
20231211,165900,878395460,12770,12770,12770,12770,0
|
|
20231211,165800,878395460,12770,12770,12770,12770,0
|
|
20231211,165700,878395460,12770,12770,12770,12770,0
|
|
20231211,165600,878395460,12770,12770,12770,12770,0
|
|
20231211,165500,878395460,12770,12770,12770,12770,0
|
|
20231211,165400,878395460,12770,12770,12770,12770,0
|
|
20231211,165300,878395460,12770,12770,12770,12770,0
|
|
20231211,165200,878395460,12770,12770,12770,12770,0
|
|
20231211,165100,878395460,12770,12770,12770,12770,0
|
|
20231211,165000,878395460,12770,12770,12770,12770,0
|
|
20231211,164900,878395460,12770,12770,12770,12770,0
|
|
20231211,164800,878395460,12770,12770,12770,12770,812
|
|
20231211,164700,878395460,12770,12770,12770,12770,0
|
|
20231211,164600,878395460,12770,12770,12770,12770,0
|
|
20231211,164500,878395460,12770,12770,12770,12770,0
|
|
20231211,164400,878395460,12770,12770,12770,12770,0
|
|
20231211,164300,878395460,12770,12770,12770,12770,0
|
|
20231211,164200,878395460,12770,12770,12770,12770,0
|
|
20231211,164100,878395460,12770,12770,12770,12770,0
|
|
20231211,164000,878395460,12770,12770,12770,12770,0
|
|
20231211,163900,878395460,12770,12770,12770,12770,0
|
|
20231211,163800,878395460,12770,12770,12770,12770,0
|
|
20231211,163700,878395460,12770,12770,12770,12770,0
|
|
20231211,163600,878395460,12770,12770,12770,12770,0
|
|
20231211,163500,878395460,12770,12770,12770,12770,0
|
|
20231211,163400,878395460,12770,12770,12770,12770,0
|
|
20231211,163300,878395460,12770,12770,12770,12770,0
|
|
20231211,163200,878395460,12770,12770,12770,12770,0
|
|
20231211,163100,878395460,12770,12770,12770,12770,0
|
|
20231211,163000,878395460,12770,12770,12770,12770,0
|
|
20231211,162900,878395460,12770,12770,12770,12770,0
|
|
20231211,162800,878395460,12770,12770,12770,12770,0
|
|
20231211,162700,878395460,12770,12770,12770,12770,0
|
|
20231211,162600,878395460,12770,12770,12770,12770,0
|
|
20231211,162500,878395460,12770,12770,12770,12770,0
|
|
20231211,162400,878395460,12770,12770,12770,12770,0
|
|
20231211,162300,878395460,12770,12770,12770,12770,0
|
|
20231211,162200,878395460,12770,12770,12770,12770,0
|
|
20231211,162100,878395460,12770,12770,12770,12770,0
|
|
20231211,162000,878395460,12770,12770,12770,12770,0
|
|
20231211,161900,878395460,12770,12770,12770,12770,0
|
|
20231211,161800,878395460,12770,12770,12770,12770,812
|
|
20231211,161700,878395460,12770,12770,12770,12770,0
|
|
20231211,161600,878395460,12770,12770,12770,12770,0
|
|
20231211,161500,878395460,12770,12770,12770,12770,0
|
|
20231211,161400,878395460,12770,12770,12770,12770,0
|
|
20231211,161300,878395460,12770,12770,12770,12770,0
|
|
20231211,161200,878395460,12770,12770,12770,12770,0
|
|
20231211,161100,878395460,12770,12770,12770,12770,0
|
|
20231211,161000,878395460,12770,12770,12770,12770,0
|
|
20231211,160900,878395460,12770,12770,12770,12770,0
|
|
20231211,160800,878395460,12770,12770,12770,12770,0
|
|
20231211,160700,878395460,12770,12770,12770,12770,0
|
|
20231211,160600,878395460,12770,12770,12770,12770,0
|
|
20231211,160500,878395460,12770,12770,12770,12770,0
|
|
20231211,160400,878395460,12770,12770,12770,12770,0
|
|
20231211,160300,878395460,12770,12770,12770,12770,0
|
|
20231211,160200,878395460,12770,12770,12770,12770,0
|
|
20231211,160100,878395460,12770,12770,12770,12770,0
|
|
20231211,160000,878395460,12770,12770,12770,12770,0
|
|
20231211,155900,878395460,12770,12770,12770,12770,0
|
|
20231211,155800,878395460,12770,12770,12770,12770,0
|
|
20231211,155700,878395460,12770,12770,12770,12770,0
|
|
20231211,155600,878395460,12770,12770,12770,12770,0
|
|
20231211,155500,878395460,12770,12770,12770,12770,0
|
|
20231211,155400,878395460,12770,12770,12770,12770,0
|
|
20231211,155300,878395460,12770,12770,12770,12770,0
|
|
20231211,155200,878395460,12770,12770,12770,12770,0
|
|
20231211,155100,878395460,12770,12770,12770,12770,0
|
|
20231211,155000,878395460,12770,12770,12770,12770,0
|
|
20231211,154900,878395460,12770,12770,12770,12770,0
|
|
20231211,154800,878395460,12770,12770,12770,12770,812
|
|
20231211,154700,878395460,12770,12770,12770,12770,0
|
|
20231211,154600,878395460,12770,12770,12770,12770,0
|
|
20231211,154500,878395460,12770,12770,12770,12770,0
|
|
20231211,154400,878395460,12770,12770,12770,12770,0
|
|
20231211,154300,878395460,12770,12770,12770,12770,0
|
|
20231211,154200,878395460,12770,12770,12770,12770,0
|
|
20231211,154100,878395460,12770,12770,12770,12770,0
|
|
20231211,154000,878395460,12770,12770,12770,12770,0
|
|
20231211,153900,878395460,12770,12770,12770,12770,0
|
|
20231211,153800,878395460,12770,12770,12770,12770,0
|
|
20231211,153700,878395460,12770,12770,12770,12770,0
|
|
20231211,153600,878395460,12770,12770,12770,12770,0
|
|
20231211,153500,878395460,12770,12770,12770,12770,0
|
|
20231211,153400,878395460,12770,12770,12770,12770,0
|
|
20231211,153300,878395460,12770,12770,12770,12770,0
|
|
20231211,153200,878395460,12770,12770,12770,12770,0
|
|
20231211,153100,878395460,12770,12770,12770,12770,0
|
|
20231211,153000,878395460,12770,12770,12770,12770,812
|
|
20231211,152900,868026220,12760,12760,12760,12760,0
|
|
20231211,152800,868026220,12760,12760,12760,12760,0
|
|
20231211,152700,868026220,12760,12760,12760,12760,0
|
|
20231211,152600,868026220,12760,12760,12760,12760,0
|
|
20231211,152500,868026220,12760,12760,12760,12760,0
|
|
20231211,152400,868026220,12760,12760,12760,12760,0
|
|
20231211,152300,868026220,12760,12760,12760,12760,0
|
|
20231211,152200,868026220,12760,12760,12760,12760,0
|
|
20231211,152100,868026220,12760,12760,12760,12760,0
|
|
20231211,152000,868026220,12760,12760,12760,12760,0
|
|
20231211,151900,868026220,12760,12850,12850,12760,18
|
|
20231211,151800,867795010,12860,12860,12860,12860,0
|
|
20231211,151700,867795010,12860,12860,12860,12860,51
|
|
20231211,151600,867139150,12860,12860,12860,12860,77
|
|
20231211,151500,866148930,12860,12860,12860,12860,0
|
|
20231211,151400,866148930,12860,12830,12860,12830,74
|
|
20231211,151300,865199480,12830,12820,12830,12820,164
|
|
20231211,151200,863096650,12820,12770,12820,12770,85
|
|
20231211,151100,862009730,12770,12770,12770,12770,42
|
|
20231211,151000,861473390,12770,12760,12770,12760,191
|
|
20231211,150900,859034590,12770,12760,12770,12760,30
|
|
20231211,150800,858651530,12770,12760,12780,12670,40
|
|
20231211,150700,858142450,12760,12710,12770,12710,79
|
|
20231211,150600,857136300,12710,12710,12710,12710,183
|
|
20231211,150500,854810370,12720,12720,12720,12710,374
|
|
20231211,150400,850056810,12720,12720,12720,12720,2
|
|
20231211,150300,850031370,12720,12720,12720,12720,1
|
|
20231211,150200,850018650,12720,12720,12720,12720,8
|
|
20231211,150100,849916890,12720,12720,12720,12720,2
|
|
20231211,150000,849891450,12720,12720,12720,12720,5
|
|
20231211,145900,849827850,12730,12730,12730,12730,4
|
|
20231211,145800,849776930,12730,12730,12730,12730,1
|
|
20231211,145700,849764200,12730,12720,12730,12720,97
|
|
20231211,145600,848529590,12730,12720,12730,12720,50
|
|
20231211,145500,847893100,12660,12660,12660,12660,1
|
|
20231211,145400,847880440,12650,12650,12650,12650,0
|
|
20231211,145300,847880440,12650,12680,12680,12650,69
|
|
20231211,145200,847006120,12730,12730,12730,12730,0
|
|
20231211,145100,847006120,12730,12680,12730,12680,21
|
|
20231211,145000,846739790,12740,12740,12740,12740,342
|
|
20231211,144900,842382710,12740,12740,12740,12740,2
|
|
20231211,144800,842357230,12760,12760,12760,12760,2
|
|
20231211,144700,842331710,12760,12760,12760,12760,0
|
|
20231211,144600,842331710,12760,12760,12760,12760,1
|
|
20231211,144500,842318950,12760,12760,12760,12760,1
|
|
20231211,144400,842306190,12700,12700,12700,12700,205
|
|
20231211,144300,839702690,12700,12720,12720,12700,795
|
|
20231211,144200,829598370,12760,12760,12760,12760,0
|
|
20231211,144100,829598370,12760,12760,12760,12760,16
|
|
20231211,144000,829394210,12760,12710,12760,12710,9
|
|
20231211,143900,829279770,12720,12760,12760,12720,9
|
|
20231211,143800,829165250,12760,12760,12760,12760,1
|
|
20231211,143700,829152490,12750,12750,12750,12750,0
|
|
20231211,143600,829152490,12750,12750,12750,12750,0
|
|
20231211,143500,829152490,12750,12750,12750,12750,1
|
|
20231211,143400,829139740,12760,12710,12760,12650,774
|
|
20231211,143300,819322640,12710,12710,12710,12710,0
|
|
20231211,143200,819322640,12710,12710,12710,12710,2
|
|
20231211,143100,819297220,12710,12770,12770,12710,102
|
|
20231211,143000,817998620,12770,12760,12770,12760,78
|
|
20231211,142900,817003330,12760,12760,12760,12760,3
|
|
20231211,142800,816965050,12720,12770,12770,12720,243
|
|
20231211,142700,813867770,12770,12770,12770,12770,1
|
|
20231211,142600,813855000,12770,12770,12770,12770,1
|
|
20231211,142500,813842230,12770,12770,12770,12770,1
|
|
20231211,142400,813829460,12770,12770,12770,12770,3
|
|
20231211,142300,813791150,12770,12770,12770,12770,0
|
|
20231211,142200,813791150,12770,12770,12770,12770,8
|
|
20231211,142100,813688990,12770,12760,12770,12760,101
|
|
20231211,142000,812400220,12760,12760,12760,12760,22
|
|
20231211,141900,812119500,12760,12740,12760,12740,4
|
|
20231211,141800,812068520,12740,12760,12760,12740,48
|
|
20231211,141700,811456980,12720,12720,12720,12720,404
|
|
20231211,141600,806318100,12720,12720,12720,12720,32
|
|
20231211,141500,805911060,12720,12720,12720,12720,5
|
|
20231211,141400,805847460,12710,12710,12710,12710,0
|
|
20231211,141300,805847460,12710,12720,12720,12710,29
|
|
20231211,141200,805478620,12720,12720,12720,12720,1
|
|
20231211,141100,805465900,12760,12760,12760,12760,1
|
|
20231211,141000,805453140,12730,12730,12730,12720,59
|
|
20231211,140900,804702340,12730,12760,12760,12730,55
|
|
20231211,140800,804001900,12750,12780,12780,12750,451
|
|
20231211,140700,798248840,12780,12780,12780,12780,9
|
|
20231211,140600,798133820,12780,12810,12810,12780,176
|
|
20231211,140500,795881610,12820,12820,12820,12820,1
|
|
20231211,140400,795868790,12820,12820,12820,12820,1
|
|
20231211,140300,795855970,12820,12820,12820,12820,0
|
|
20231211,140200,795855970,12820,12820,12820,12820,0
|
|
20231211,140100,795855970,12820,12820,12820,12820,2
|
|
20231211,140000,795830330,12830,12830,12830,12830,1
|
|
20231211,135900,795817500,12830,12830,12830,12830,3
|
|
20231211,135800,795779010,12830,12810,12830,12810,5
|
|
20231211,135700,795714880,12810,12810,12810,12810,3
|
|
20231211,135600,795676450,12820,12820,12820,12820,0
|
|
20231211,135500,795676450,12820,12820,12820,12820,2
|
|
20231211,135400,795650810,12810,12810,12810,12810,0
|
|
20231211,135300,795650810,12810,12810,12810,12810,3
|
|
20231211,135200,795612380,12820,12820,12820,12820,13
|
|
20231211,135100,795445720,12830,12810,12830,12810,158
|
|
20231211,135000,793421420,12810,12790,12810,12790,22
|
|
20231211,134900,793140020,12820,12820,12820,12820,1
|
|
20231211,134800,793127200,12820,12810,12820,12800,598
|
|
20231211,134700,785467770,12810,12810,12820,12810,30
|
|
20231211,134600,785083370,12810,12810,12820,12810,186
|
|
20231211,134500,782700700,12810,12830,12830,12810,28
|
|
20231211,134400,782341740,12820,12820,12820,12820,0
|
|
20231211,134300,782341740,12820,12820,12830,12820,11
|
|
20231211,134200,782200630,12820,12820,12820,12820,13
|
|
20231211,134100,782033970,12830,12810,12830,12810,5
|
|
20231211,134000,781969880,12810,12800,12810,12800,3
|
|
20231211,133900,781931470,12810,12810,12810,12800,78
|
|
20231211,133800,780933040,12800,12800,12800,12800,0
|
|
20231211,133700,780933040,12800,12800,12800,12800,130
|
|
20231211,133600,779269040,12810,12810,12810,12810,25
|
|
20231211,133500,778948790,12810,12810,12810,12810,100
|
|
20231211,133400,777667790,12810,12810,12810,12810,150
|
|
20231211,133300,775746290,12820,12820,12820,12820,0
|
|
20231211,133200,775746290,12820,12860,12860,12820,252
|
|
20231211,133100,772515080,12870,12880,12880,12870,5
|
|
20231211,133000,772450710,12880,12880,12880,12880,0
|
|
20231211,132900,772450710,12880,12880,12880,12880,2
|
|
20231211,132800,772424950,12880,12880,12880,12880,123
|
|
20231211,132700,770840710,12880,12880,12880,12880,10
|
|
20231211,132600,770711910,12880,12880,12880,12880,13
|
|
20231211,132500,770544470,12890,12900,12900,12890,42
|
|
20231211,132400,770002780,12900,12890,12900,12890,469
|
|
20231211,132300,763956150,12830,12830,12830,12830,0
|
|
20231211,132200,763956150,12830,12830,12830,12830,4
|
|
20231211,132100,763904830,12830,12830,12830,12830,196
|
|
20231211,132000,761390150,12830,12830,12830,12830,1
|
|
20231211,131900,761377320,12830,12830,12830,12830,2
|
|
20231211,131800,761351660,12830,12830,12830,12830,2
|
|
20231211,131700,761326000,12830,12830,12830,12820,52
|
|
20231211,131600,760658950,12830,12830,12830,12830,108
|
|
20231211,131500,759273310,12830,12830,12830,12830,0
|
|
20231211,131400,759273310,12830,12830,12830,12830,100
|
|
20231211,131300,757990310,12890,12890,12890,12890,1
|
|
20231211,131200,757977420,12900,12900,12900,12900,0
|
|
20231211,131100,757977420,12900,12870,12900,12870,160
|
|
20231211,131000,755915420,12800,12880,12880,12800,1013
|
|
20231211,130900,742948940,12880,12880,12880,12880,2
|
|
20231211,130800,742923180,12880,12880,12880,12880,3
|
|
20231211,130700,742884540,12800,12830,12830,12800,300
|
|
20231211,130600,739043380,12830,12880,12880,12830,81
|
|
20231211,130500,738003720,12890,12890,12890,12890,67
|
|
20231211,130400,737140090,12900,12900,12900,12890,17
|
|
20231211,130300,736920800,12890,12890,12890,12890,1
|
|
20231211,130200,736907910,12890,12890,12890,12890,22
|
|
20231211,130100,736624330,12890,12900,12900,12890,2
|
|
20231211,130000,736598540,12880,12900,12900,12880,24
|
|
20231211,125900,736289200,12900,12900,12900,12900,108
|
|
20231211,125800,734896000,12900,12900,12900,12900,7
|
|
20231211,125700,734805700,12900,12890,12900,12890,7
|
|
20231211,125600,734715460,12900,12890,12900,12890,20
|
|
20231211,125500,734457610,12900,12900,12900,12900,10
|
|
20231211,125400,734328610,12900,12900,12900,12900,40
|
|
20231211,125300,733812610,12900,12890,12910,12890,403
|
|
20231211,125200,728612260,12890,12890,12890,12890,0
|
|
20231211,125100,728612260,12890,12890,12890,12890,1
|
|
20231211,125000,728599370,12890,12890,12890,12890,3
|
|
20231211,124900,728560700,12890,12890,12890,12890,3
|
|
20231211,124800,728522030,12890,12890,12890,12890,29
|
|
20231211,124700,728148220,12870,12870,12870,12870,0
|
|
20231211,124600,728148220,12870,12810,12870,12810,642
|
|
20231211,124500,719889560,12850,12850,12850,12850,1
|
|
20231211,124400,719876710,12800,12810,12810,12800,62
|
|
20231211,124300,719082850,12850,12860,12860,12850,26
|
|
20231211,124200,718748700,12860,12860,12860,12860,6
|
|
20231211,124100,718671540,12860,12870,12870,12860,160
|
|
20231211,124000,716613630,12860,12860,12860,12860,4
|
|
20231211,123900,716562190,12860,12860,12860,12860,40
|
|
20231211,123800,716047790,12850,12850,12860,12850,35
|
|
20231211,123700,715598030,12850,12850,12850,12850,40
|
|
20231211,123600,715084030,12860,12860,12860,12860,1
|
|
20231211,123500,715071170,12860,12860,12860,12860,3
|
|
20231211,123400,715032590,12870,12870,12870,12870,101
|
|
20231211,123300,713732720,12870,12870,12870,12870,100
|
|
20231211,123200,712445720,12870,12870,12870,12860,40
|
|
20231211,123100,711930940,12870,12870,12870,12870,9
|
|
20231211,123000,711815110,12880,12880,12880,12880,60
|
|
20231211,122900,711042310,12880,12880,12880,12790,3
|
|
20231211,122800,711003760,12880,12900,12900,12880,3
|
|
20231211,122700,710965080,12890,12890,12890,12890,50
|
|
20231211,122600,710320580,12890,12890,12890,12890,1
|
|
20231211,122500,710307690,12900,12890,12900,12890,88
|
|
20231211,122400,709172610,12890,12890,12890,12880,271
|
|
20231211,122300,705679470,12900,12760,12900,12760,583
|
|
20231211,122200,698192820,12760,12760,12760,12760,4
|
|
20231211,122100,698141780,12790,12790,12790,12790,31
|
|
20231211,122000,697745290,12790,12790,12790,12790,2
|
|
20231211,121900,697719710,12790,12790,12790,12790,1
|
|
20231211,121800,697706920,12720,12790,12790,12720,3
|
|
20231211,121700,697668690,12730,12720,12730,12720,10
|
|
20231211,121600,697541440,12790,12790,12790,12790,0
|
|
20231211,121500,697541440,12790,12790,12790,12790,1
|
|
20231211,121400,697528650,12720,12720,12720,12720,0
|
|
20231211,121300,697528650,12720,12740,12740,12720,116
|
|
20231211,121200,696051000,12830,12830,12830,12830,0
|
|
20231211,121100,696051000,12830,12830,12830,12830,1
|
|
20231211,121000,696038170,12830,12830,12830,12830,3
|
|
20231211,120900,695999680,12840,12840,12840,12840,2
|
|
20231211,120800,695974000,12840,12850,12850,12840,2
|
|
20231211,120700,695948310,12740,12770,12770,12740,192
|
|
20231211,120600,693498640,12780,12830,12830,12780,10296
|
|
20231211,120500,561608830,12840,12850,12890,12840,1778
|
|
20231211,120400,538778540,12860,12890,12890,12860,54
|
|
20231211,120300,538084040,12900,12900,12900,12900,0
|
|
20231211,120200,538084040,12900,12900,12900,12900,0
|
|
20231211,120100,538084040,12900,12900,12900,12900,21
|
|
20231211,120000,537813140,12900,12900,12900,12900,1
|
|
20231211,115900,537800240,12900,12900,12900,12900,4
|
|
20231211,115800,537748640,12900,12900,12900,12900,12
|
|
20231211,115700,537593840,12850,12850,12850,12850,0
|
|
20231211,115600,537593840,12850,12860,12860,12850,67
|
|
20231211,115500,536732500,12850,12890,12890,12850,312
|
|
20231211,115400,532713520,12890,12910,12910,12890,677
|
|
20231211,115300,523986750,12900,12900,12900,12900,210
|
|
20231211,115200,521277750,12900,12900,12900,12900,2
|
|
20231211,115100,521251950,12910,12900,12910,12900,12
|
|
20231211,115000,521097130,12900,12900,12900,12900,46
|
|
20231211,114900,520503730,12900,12900,12900,12900,171
|
|
20231211,114800,518297830,12910,12910,12910,12910,16
|
|
20231211,114700,518091270,12890,12890,12890,12890,8
|
|
20231211,114600,517988150,12890,12910,12910,12890,50
|
|
20231211,114500,517342670,12910,12910,12910,12910,97
|
|
20231211,114400,516090400,12910,12910,12910,12910,301
|
|
20231211,114300,512204490,12910,12890,12910,12890,825
|
|
20231211,114200,501555850,12900,12890,12900,12890,15
|
|
20231211,114100,501362370,12890,12900,12900,12890,14
|
|
20231211,114000,501181880,12900,12900,12900,12900,11
|
|
20231211,113900,501039980,12900,12890,12900,12890,220
|
|
20231211,113800,498201990,12900,12900,12900,12900,18
|
|
20231211,113700,497969790,12900,12900,12900,12900,18
|
|
20231211,113600,497737590,12900,12890,12900,12890,11
|
|
20231211,113500,497595720,12900,12850,12900,12850,19
|
|
20231211,113400,497351520,12840,12840,12840,12840,31
|
|
20231211,113300,496953480,12840,12920,12920,12840,5542
|
|
20231211,113200,425746620,12940,12940,12950,12940,19
|
|
20231211,113100,425500720,12950,12950,12950,12950,1
|
|
20231211,113000,425487770,12950,12930,12950,12870,201
|
|
20231211,112900,422887060,12930,12910,12930,12870,130
|
|
20231211,112800,421208980,12910,12880,12910,12880,4
|
|
20231211,112700,421157430,12890,12890,12910,12880,98
|
|
20231211,112600,419892680,12890,12890,12890,12890,1
|
|
20231211,112500,419879790,12900,12910,12910,12900,16
|
|
20231211,112400,419673240,12910,12910,12910,12900,6
|
|
20231211,112300,419595800,12910,12910,12910,12910,0
|
|
20231211,112200,419595800,12910,12910,12910,12910,0
|
|
20231211,112100,419595800,12910,12910,12910,12910,0
|
|
20231211,112000,419595800,12910,12880,12910,12880,62
|
|
20231211,111900,418795440,12920,12920,12920,12920,63
|
|
20231211,111800,417981480,12910,12910,12910,12900,940
|
|
20231211,111700,405855450,12900,12900,12900,12900,1
|
|
20231211,111600,405842550,12920,12920,12920,12920,5
|
|
20231211,111500,405777950,12920,12900,12920,12900,190
|
|
20231211,111400,403325890,12920,12920,12920,12920,1
|
|
20231211,111300,403312970,12920,12920,12940,12900,648
|
|
20231211,111200,394933100,12900,12900,12920,12900,281
|
|
20231211,111100,391306510,12900,12890,12910,12890,539
|
|
20231211,111000,384352760,12890,12890,12890,12890,35
|
|
20231211,110900,383901610,12890,12880,12900,12880,81
|
|
20231211,110800,382857880,12860,12880,12880,12860,203
|
|
20231211,110700,380247220,12860,12870,12870,12860,83
|
|
20231211,110600,379179140,12860,12860,12860,12860,356
|
|
20231211,110500,374600980,12860,12870,12870,12860,2839
|
|
20231211,110400,338091230,12870,12870,12870,12870,107
|
|
20231211,110300,336714140,12880,12880,12880,12880,31
|
|
20231211,110200,336314860,12910,12910,12910,12900,217
|
|
20231211,110100,333514770,12910,12920,12920,12910,21
|
|
20231211,110000,333243640,12920,12900,12920,12900,134
|
|
20231211,105900,331514020,12910,12910,12910,12900,408
|
|
20231211,105800,326248750,12910,12900,12920,12880,340
|
|
20231211,105700,321861670,12890,12810,12890,12810,2957
|
|
20231211,105600,283902830,12800,12780,12800,12780,2503
|
|
20231211,105500,251876070,12790,12790,12790,12790,0
|
|
20231211,105400,251876070,12790,12790,12790,12790,81
|
|
20231211,105300,250840080,12790,12790,12790,12790,21
|
|
20231211,105200,250571490,12750,12780,12780,12740,203
|
|
20231211,105100,247984790,12780,12740,12780,12740,3024
|
|
20231211,105000,209398550,12750,12750,12750,12750,1
|
|
20231211,104900,209385800,12750,12740,12750,12740,112
|
|
20231211,104800,207957900,12750,12740,12750,12730,197
|
|
20231211,104700,205446600,12740,12740,12740,12740,2
|
|
20231211,104600,205421120,12740,12740,12740,12740,0
|
|
20231211,104500,205421120,12740,12740,12740,12740,6
|
|
20231211,104400,205344680,12740,12740,12740,12740,367
|
|
20231211,104300,200669100,12740,12730,12740,12730,906
|
|
20231211,104200,189126970,12730,12710,12730,12700,646
|
|
20231211,104100,180922680,12730,12720,12730,12720,38
|
|
20231211,104000,180438950,12710,12720,12720,12710,11
|
|
20231211,103900,180299120,12730,12730,12730,12710,43
|
|
20231211,103800,179751930,12710,12730,12730,12710,91
|
|
20231211,103700,178595300,12730,12730,12730,12730,3
|
|
20231211,103600,178557110,12740,12700,12740,12700,2
|
|
20231211,103500,178531670,12700,12740,12740,12700,101
|
|
20231211,103400,177248930,12700,12730,12730,12700,486
|
|
20231211,103300,171065240,12730,12730,12730,12730,117
|
|
20231211,103200,169575830,12730,12740,12740,12730,208
|
|
20231211,103100,166926350,12740,12700,12740,12700,31
|
|
20231211,103000,166531730,12740,12720,12740,12720,652
|
|
20231211,102900,158229240,12720,12700,12720,12700,121
|
|
20231211,102800,156692260,12700,12700,12710,12700,36
|
|
20231211,102700,156235020,12670,12670,12670,12670,1
|
|
20231211,102600,156222350,12670,12710,12710,12670,198
|
|
20231211,102500,153709690,12660,12670,12720,12660,2693
|
|
20231211,102400,119570520,12670,12670,12670,12670,1
|
|
20231211,102300,119557850,12670,12670,12670,12670,108
|
|
20231211,102200,118189490,12680,12680,12680,12680,0
|
|
20231211,102100,118189490,12680,12680,12680,12680,2
|
|
20231211,102000,118164130,12640,12670,12670,12640,90
|
|
20231211,101900,117025490,12680,12670,12680,12670,32
|
|
20231211,101800,116619830,12660,12680,12680,12650,23
|
|
20231211,101700,116328750,12650,12650,12650,12650,0
|
|
20231211,101600,116328750,12650,12660,12660,12650,210
|
|
20231211,101500,113671230,12680,12680,12680,12680,0
|
|
20231211,101400,113671230,12680,12680,12680,12680,21
|
|
20231211,101300,113404950,12660,12660,12660,12660,19
|
|
20231211,101200,113164410,12660,12670,12670,12660,232
|
|
20231211,101100,110226510,12680,12660,12680,12660,2
|
|
20231211,101000,110201170,12650,12660,12660,12650,6
|
|
20231211,100900,110125220,12660,12680,12680,12660,38
|
|
20231211,100800,109643480,12680,12690,12690,12680,42
|
|
20231211,100700,109110530,12690,12660,12690,12660,38
|
|
20231211,100600,108629240,12660,12670,12670,12660,279
|
|
20231211,100500,105094990,12690,12680,12690,12680,2
|
|
20231211,100400,105069620,12690,12680,12690,12680,280
|
|
20231211,100300,101517000,12690,12690,12690,12690,10
|
|
20231211,100200,101390100,12670,12670,12670,12670,13
|
|
20231211,100100,101225390,12670,12670,12690,12670,9
|
|
20231211,100000,101111280,12680,12660,12690,12660,3
|
|
20231211,095900,101073250,12690,12670,12690,12660,243
|
|
20231211,095800,97993110,12670,12680,12680,12670,29
|
|
20231211,095700,97625630,12670,12640,12680,12640,931
|
|
20231211,095600,85850990,12670,12640,12670,12640,503
|
|
20231211,095500,79482250,12640,12620,12640,12620,8
|
|
20231211,095400,79381210,12620,12640,12640,12620,172
|
|
20231211,095300,77210360,12660,12660,12660,12660,24
|
|
20231211,095200,76906520,12670,12660,12670,12660,364
|
|
20231211,095100,72295490,12660,12650,12660,12650,94
|
|
20231211,095000,71105460,12660,12660,12660,12660,1
|
|
20231211,094900,71092800,12630,12670,12690,12630,105
|
|
20231211,094800,69762550,12660,12620,12660,12620,303
|
|
20231211,094700,65930970,12620,12620,12620,12620,5
|
|
20231211,094600,65867870,12620,12650,12660,12620,37
|
|
20231211,094500,65400550,12660,12660,12660,12660,10
|
|
20231211,094400,65273950,12660,12670,12670,12630,71
|
|
20231211,094300,64374940,12670,12670,12690,12670,428
|
|
20231211,094200,58950420,12670,12670,12680,12670,11
|
|
20231211,094100,58811030,12620,12630,12640,12620,73
|
|
20231211,094000,57889240,12620,12620,12620,12560,55
|
|
20231211,093900,57195580,12620,12540,12620,12540,1098
|
|
20231211,093800,43398500,12550,12550,12550,12550,3
|
|
20231211,093700,43360850,12520,12520,12520,12520,0
|
|
20231211,093600,43360850,12520,12520,12520,12520,0
|
|
20231211,093500,43360850,12520,12520,12520,12520,9
|
|
20231211,093400,43248170,12520,12520,12520,12480,244
|
|
20231211,093300,40194700,12520,12560,12560,12520,20
|
|
20231211,093200,39944100,12560,12560,12560,12560,1
|
|
20231211,093100,39931540,12570,12570,12570,12570,0
|
|
20231211,093000,39931540,12570,12570,12570,12570,70
|
|
20231211,092900,39051640,12570,12490,12570,12490,638
|
|
20231211,092800,31061590,12490,12550,12550,12490,158
|
|
20231211,092700,29088110,12490,12490,12490,12490,1
|
|
20231211,092600,29075620,12550,12550,12550,12550,0
|
|
20231211,092500,29075620,12550,12550,12550,12550,1
|
|
20231211,092400,29063070,12500,12550,12550,12500,156
|
|
20231211,092300,27110770,12550,12550,12550,12550,2
|
|
20231211,092200,27085670,12550,12550,12550,12550,2
|
|
20231211,092100,27060570,12560,12560,12560,12560,40
|
|
20231211,092000,26558170,12560,12560,12560,12560,2
|
|
20231211,091900,26533050,12560,12500,12560,12500,308
|
|
20231211,091800,22682990,12500,12510,12510,12500,51
|
|
20231211,091700,22045300,12510,12570,12570,12510,51
|
|
20231211,091600,21406090,12570,12520,12570,12520,451
|
|
20231211,091500,15742540,12520,12560,12560,12520,246
|
|
20231211,091400,12653910,12570,12570,12570,12500,15
|
|
20231211,091300,12465590,12570,12570,12570,12570,1
|
|
20231211,091200,12453020,12510,12520,12580,12510,42
|
|
20231211,091100,11927180,12580,12580,12580,12570,81
|
|
20231211,091000,10908250,12510,12570,12570,12510,385
|
|
20231211,090900,6090160,12540,12570,12570,12510,9
|
|
20231211,090800,5977370,12510,12510,12580,12510,42
|
|
20231211,090700,5451710,12510,12510,12510,12510,33
|
|
20231211,090600,5038880,12500,12510,12510,12500,97
|
|
20231211,090500,3826320,12620,12520,12620,12520,20
|
|
20231211,090400,3574070,12500,12500,12500,12500,0
|
|
20231211,090300,3574070,12500,12500,12500,12500,1
|
|
20231211,090200,3561570,12490,12460,12490,12460,2
|
|
20231211,090100,3536620,12450,12450,12450,12450,0
|
|
20231211,090000,3536620,12450,12450,12820,12450,282
|