691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,202800,976021250,46500,46500,46500,46500,1523
|
|
20231206,202700,976021250,46500,46500,46500,46500,0
|
|
20231206,202600,976021250,46500,46500,46500,46500,0
|
|
20231206,202500,976021250,46500,46500,46500,46500,0
|
|
20231206,202400,976021250,46500,46500,46500,46500,0
|
|
20231206,202300,976021250,46500,46500,46500,46500,0
|
|
20231206,202200,976021250,46500,46500,46500,46500,0
|
|
20231206,202100,976021250,46500,46500,46500,46500,0
|
|
20231206,202000,976021250,46500,46500,46500,46500,0
|
|
20231206,201900,976021250,46500,46500,46500,46500,0
|
|
20231206,201800,976021250,46500,46500,46500,46500,0
|
|
20231206,201700,976021250,46500,46500,46500,46500,0
|
|
20231206,201600,976021250,46500,46500,46500,46500,0
|
|
20231206,201500,976021250,46500,46500,46500,46500,0
|
|
20231206,201400,976021250,46500,46500,46500,46500,0
|
|
20231206,201300,976021250,46500,46500,46500,46500,0
|
|
20231206,201200,976021250,46500,46500,46500,46500,0
|
|
20231206,201100,976021250,46500,46500,46500,46500,0
|
|
20231206,201000,976021250,46500,46500,46500,46500,0
|
|
20231206,200900,976021250,46500,46500,46500,46500,0
|
|
20231206,200800,976021250,46500,46500,46500,46500,0
|
|
20231206,200700,976021250,46500,46500,46500,46500,0
|
|
20231206,200600,976021250,46500,46500,46500,46500,0
|
|
20231206,200500,976021250,46500,46500,46500,46500,0
|
|
20231206,200400,976021250,46500,46500,46500,46500,0
|
|
20231206,200300,976021250,46500,46500,46500,46500,0
|
|
20231206,200200,976021250,46500,46500,46500,46500,0
|
|
20231206,200100,976021250,46500,46500,46500,46500,0
|
|
20231206,200000,976021250,46500,46500,46500,46500,0
|
|
20231206,195900,976021250,46500,46500,46500,46500,0
|
|
20231206,195800,976021250,46500,46500,46500,46500,1523
|
|
20231206,195700,976021250,46500,46500,46500,46500,0
|
|
20231206,195600,976021250,46500,46500,46500,46500,0
|
|
20231206,195500,976021250,46500,46500,46500,46500,0
|
|
20231206,195400,976021250,46500,46500,46500,46500,0
|
|
20231206,195300,976021250,46500,46500,46500,46500,0
|
|
20231206,195200,976021250,46500,46500,46500,46500,0
|
|
20231206,195100,976021250,46500,46500,46500,46500,0
|
|
20231206,195000,976021250,46500,46500,46500,46500,0
|
|
20231206,194900,976021250,46500,46500,46500,46500,0
|
|
20231206,194800,976021250,46500,46500,46500,46500,0
|
|
20231206,194700,976021250,46500,46500,46500,46500,0
|
|
20231206,194600,976021250,46500,46500,46500,46500,0
|
|
20231206,194500,976021250,46500,46500,46500,46500,0
|
|
20231206,194400,976021250,46500,46500,46500,46500,0
|
|
20231206,194300,976021250,46500,46500,46500,46500,0
|
|
20231206,194200,976021250,46500,46500,46500,46500,0
|
|
20231206,194100,976021250,46500,46500,46500,46500,0
|
|
20231206,194000,976021250,46500,46500,46500,46500,0
|
|
20231206,193900,976021250,46500,46500,46500,46500,0
|
|
20231206,193800,976021250,46500,46500,46500,46500,0
|
|
20231206,193700,976021250,46500,46500,46500,46500,0
|
|
20231206,193600,976021250,46500,46500,46500,46500,0
|
|
20231206,193500,976021250,46500,46500,46500,46500,0
|
|
20231206,193400,976021250,46500,46500,46500,46500,0
|
|
20231206,193300,976021250,46500,46500,46500,46500,0
|
|
20231206,193200,976021250,46500,46500,46500,46500,0
|
|
20231206,193100,976021250,46500,46500,46500,46500,0
|
|
20231206,193000,976021250,46500,46500,46500,46500,0
|
|
20231206,192900,976021250,46500,46500,46500,46500,0
|
|
20231206,192800,976021250,46500,46500,46500,46500,1523
|
|
20231206,192700,976021250,46500,46500,46500,46500,0
|
|
20231206,192600,976021250,46500,46500,46500,46500,0
|
|
20231206,192500,976021250,46500,46500,46500,46500,0
|
|
20231206,192400,976021250,46500,46500,46500,46500,0
|
|
20231206,192300,976021250,46500,46500,46500,46500,0
|
|
20231206,192200,976021250,46500,46500,46500,46500,0
|
|
20231206,192100,976021250,46500,46500,46500,46500,0
|
|
20231206,192000,976021250,46500,46500,46500,46500,0
|
|
20231206,191900,976021250,46500,46500,46500,46500,0
|
|
20231206,191800,976021250,46500,46500,46500,46500,0
|
|
20231206,191700,976021250,46500,46500,46500,46500,0
|
|
20231206,191600,976021250,46500,46500,46500,46500,0
|
|
20231206,191500,976021250,46500,46500,46500,46500,0
|
|
20231206,191400,976021250,46500,46500,46500,46500,0
|
|
20231206,191300,976021250,46500,46500,46500,46500,0
|
|
20231206,191200,976021250,46500,46500,46500,46500,0
|
|
20231206,191100,976021250,46500,46500,46500,46500,0
|
|
20231206,191000,976021250,46500,46500,46500,46500,0
|
|
20231206,190900,976021250,46500,46500,46500,46500,0
|
|
20231206,190800,976021250,46500,46500,46500,46500,0
|
|
20231206,190700,976021250,46500,46500,46500,46500,0
|
|
20231206,190600,976021250,46500,46500,46500,46500,0
|
|
20231206,190500,976021250,46500,46500,46500,46500,0
|
|
20231206,190400,976021250,46500,46500,46500,46500,0
|
|
20231206,190300,976021250,46500,46500,46500,46500,0
|
|
20231206,190200,976021250,46500,46500,46500,46500,0
|
|
20231206,190100,976021250,46500,46500,46500,46500,0
|
|
20231206,190000,976021250,46500,46500,46500,46500,0
|
|
20231206,185900,976021250,46500,46500,46500,46500,0
|
|
20231206,185800,976021250,46500,46500,46500,46500,1523
|
|
20231206,185700,976021250,46500,46500,46500,46500,0
|
|
20231206,185600,976021250,46500,46500,46500,46500,0
|
|
20231206,185500,976021250,46500,46500,46500,46500,0
|
|
20231206,185400,976021250,46500,46500,46500,46500,0
|
|
20231206,185300,976021250,46500,46500,46500,46500,0
|
|
20231206,185200,976021250,46500,46500,46500,46500,0
|
|
20231206,185100,976021250,46500,46500,46500,46500,0
|
|
20231206,185000,976021250,46500,46500,46500,46500,0
|
|
20231206,184900,976021250,46500,46500,46500,46500,0
|
|
20231206,184800,976021250,46500,46500,46500,46500,0
|
|
20231206,184700,976021250,46500,46500,46500,46500,0
|
|
20231206,184600,976021250,46500,46500,46500,46500,0
|
|
20231206,184500,976021250,46500,46500,46500,46500,0
|
|
20231206,184400,976021250,46500,46500,46500,46500,0
|
|
20231206,184300,976021250,46500,46500,46500,46500,0
|
|
20231206,184200,976021250,46500,46500,46500,46500,0
|
|
20231206,184100,976021250,46500,46500,46500,46500,0
|
|
20231206,184000,976021250,46500,46500,46500,46500,0
|
|
20231206,183900,976021250,46500,46500,46500,46500,0
|
|
20231206,183800,976021250,46500,46500,46500,46500,0
|
|
20231206,183700,976021250,46500,46500,46500,46500,0
|
|
20231206,183600,976021250,46500,46500,46500,46500,0
|
|
20231206,183500,976021250,46500,46500,46500,46500,0
|
|
20231206,183400,976021250,46500,46500,46500,46500,0
|
|
20231206,183300,976021250,46500,46500,46500,46500,0
|
|
20231206,183200,976021250,46500,46500,46500,46500,0
|
|
20231206,183100,976021250,46500,46500,46500,46500,0
|
|
20231206,183000,976021250,46500,46500,46500,46500,0
|
|
20231206,182900,976021250,46500,46500,46500,46500,0
|
|
20231206,182800,976021250,46500,46500,46500,46500,1523
|
|
20231206,182700,976021250,46500,46500,46500,46500,0
|
|
20231206,182600,976021250,46500,46500,46500,46500,0
|
|
20231206,182500,976021250,46500,46500,46500,46500,0
|
|
20231206,182400,976021250,46500,46500,46500,46500,0
|
|
20231206,182300,976021250,46500,46500,46500,46500,0
|
|
20231206,182200,976021250,46500,46500,46500,46500,0
|
|
20231206,182100,976021250,46500,46500,46500,46500,0
|
|
20231206,182000,976021250,46500,46500,46500,46500,0
|
|
20231206,181900,976021250,46500,46500,46500,46500,0
|
|
20231206,181800,976021250,46500,46500,46500,46500,0
|
|
20231206,181700,976021250,46500,46500,46500,46500,0
|
|
20231206,181600,976021250,46500,46500,46500,46500,0
|
|
20231206,181500,976021250,46500,46500,46500,46500,0
|
|
20231206,181400,976021250,46500,46500,46500,46500,0
|
|
20231206,181300,976021250,46500,46500,46500,46500,0
|
|
20231206,181200,976021250,46500,46500,46500,46500,0
|
|
20231206,181100,976021250,46500,46500,46500,46500,0
|
|
20231206,181000,976021250,46500,46500,46500,46500,0
|
|
20231206,180900,976021250,46500,46500,46500,46500,0
|
|
20231206,180800,976021250,46500,46500,46500,46500,0
|
|
20231206,180700,976021250,46500,46500,46500,46500,0
|
|
20231206,180600,976021250,46500,46500,46500,46500,0
|
|
20231206,180500,976021250,46500,46500,46500,46500,0
|
|
20231206,180400,976021250,46500,46500,46500,46500,0
|
|
20231206,180300,976021250,46500,46500,46500,46500,0
|
|
20231206,180200,976021250,46500,46500,46500,46500,0
|
|
20231206,180100,976021250,46500,46500,46500,46500,0
|
|
20231206,180000,976021250,46500,46500,46500,46500,0
|
|
20231206,175900,976021250,46500,46500,46500,46500,0
|
|
20231206,175800,976021250,46500,46500,46500,46500,1523
|
|
20231206,175700,976021250,46500,46500,46500,46500,0
|
|
20231206,175600,976021250,46500,46500,46500,46500,0
|
|
20231206,175500,976021250,46500,46500,46500,46500,0
|
|
20231206,175400,976021250,46500,46500,46500,46500,0
|
|
20231206,175300,976021250,46500,46500,46500,46500,0
|
|
20231206,175200,976021250,46500,46500,46500,46500,0
|
|
20231206,175100,976021250,46500,46500,46500,46500,0
|
|
20231206,175000,976021250,46500,46500,46500,46500,0
|
|
20231206,174900,976021250,46500,46500,46500,46500,0
|
|
20231206,174800,976021250,46500,46500,46500,46500,0
|
|
20231206,174700,976021250,46500,46500,46500,46500,0
|
|
20231206,174600,976021250,46500,46500,46500,46500,0
|
|
20231206,174500,976021250,46500,46500,46500,46500,0
|
|
20231206,174400,976021250,46500,46500,46500,46500,0
|
|
20231206,174300,976021250,46500,46500,46500,46500,0
|
|
20231206,174200,976021250,46500,46500,46500,46500,0
|
|
20231206,174100,976021250,46500,46500,46500,46500,0
|
|
20231206,174000,976021250,46500,46500,46500,46500,0
|
|
20231206,173900,976021250,46500,46500,46500,46500,0
|
|
20231206,173800,976021250,46500,46500,46500,46500,0
|
|
20231206,173700,976021250,46500,46500,46500,46500,0
|
|
20231206,173600,976021250,46500,46500,46500,46500,0
|
|
20231206,173500,976021250,46500,46500,46500,46500,0
|
|
20231206,173400,976021250,46500,46500,46500,46500,0
|
|
20231206,173300,976021250,46500,46500,46500,46500,0
|
|
20231206,173200,976021250,46500,46500,46500,46500,0
|
|
20231206,173100,976021250,46500,46500,46500,46500,0
|
|
20231206,173000,976021250,46500,46500,46500,46500,0
|
|
20231206,172900,976021250,46500,46500,46500,46500,0
|
|
20231206,172800,976021250,46500,46500,46500,46500,1523
|
|
20231206,172700,976021250,46500,46500,46500,46500,0
|
|
20231206,172600,976021250,46500,46500,46500,46500,0
|
|
20231206,172500,976021250,46500,46500,46500,46500,0
|
|
20231206,172400,976021250,46500,46500,46500,46500,0
|
|
20231206,172300,976021250,46500,46500,46500,46500,0
|
|
20231206,172200,976021250,46500,46500,46500,46500,0
|
|
20231206,172100,976021250,46500,46500,46500,46500,0
|
|
20231206,172000,976021250,46500,46500,46500,46500,0
|
|
20231206,171900,976021250,46500,46500,46500,46500,0
|
|
20231206,171800,976021250,46500,46500,46500,46500,0
|
|
20231206,171700,976021250,46500,46500,46500,46500,0
|
|
20231206,171600,976021250,46500,46500,46500,46500,0
|
|
20231206,171500,976021250,46500,46500,46500,46500,0
|
|
20231206,171400,976021250,46500,46500,46500,46500,0
|
|
20231206,171300,976021250,46500,46500,46500,46500,0
|
|
20231206,171200,976021250,46500,46500,46500,46500,0
|
|
20231206,171100,976021250,46500,46500,46500,46500,0
|
|
20231206,171000,976021250,46500,46500,46500,46500,0
|
|
20231206,170900,976021250,46500,46500,46500,46500,0
|
|
20231206,170800,976021250,46500,46500,46500,46500,0
|
|
20231206,170700,976021250,46500,46500,46500,46500,0
|
|
20231206,170600,976021250,46500,46500,46500,46500,0
|
|
20231206,170500,976021250,46500,46500,46500,46500,0
|
|
20231206,170400,976021250,46500,46500,46500,46500,0
|
|
20231206,170300,976021250,46500,46500,46500,46500,0
|
|
20231206,170200,976021250,46500,46500,46500,46500,0
|
|
20231206,170100,976021250,46500,46500,46500,46500,0
|
|
20231206,170000,976021250,46500,46500,46500,46500,0
|
|
20231206,165900,976021250,46500,46500,46500,46500,0
|
|
20231206,165800,976021250,46500,46500,46500,46500,1523
|
|
20231206,165700,976021250,46500,46500,46500,46500,0
|
|
20231206,165600,976021250,46500,46500,46500,46500,0
|
|
20231206,165500,976021250,46500,46500,46500,46500,0
|
|
20231206,165400,976021250,46500,46500,46500,46500,0
|
|
20231206,165300,976021250,46500,46500,46500,46500,0
|
|
20231206,165200,976021250,46500,46500,46500,46500,0
|
|
20231206,165100,976021250,46500,46500,46500,46500,0
|
|
20231206,165000,976021250,46500,46500,46500,46500,0
|
|
20231206,164900,976021250,46500,46500,46500,46500,0
|
|
20231206,164800,976021250,46500,46500,46500,46500,0
|
|
20231206,164700,976021250,46500,46500,46500,46500,0
|
|
20231206,164600,976021250,46500,46500,46500,46500,0
|
|
20231206,164500,976021250,46500,46500,46500,46500,0
|
|
20231206,164400,976021250,46500,46500,46500,46500,0
|
|
20231206,164300,976021250,46500,46500,46500,46500,0
|
|
20231206,164200,976021250,46500,46500,46500,46500,0
|
|
20231206,164100,976021250,46500,46500,46500,46500,0
|
|
20231206,164000,976021250,46500,46500,46500,46500,0
|
|
20231206,163900,976021250,46500,46500,46500,46500,0
|
|
20231206,163800,976021250,46500,46500,46500,46500,0
|
|
20231206,163700,976021250,46500,46500,46500,46500,0
|
|
20231206,163600,976021250,46500,46500,46500,46500,0
|
|
20231206,163500,976021250,46500,46500,46500,46500,0
|
|
20231206,163400,976021250,46500,46500,46500,46500,0
|
|
20231206,163300,976021250,46500,46500,46500,46500,0
|
|
20231206,163200,976021250,46500,46500,46500,46500,0
|
|
20231206,163100,976021250,46500,46500,46500,46500,0
|
|
20231206,163000,976021250,46500,46500,46500,46500,0
|
|
20231206,162900,976021250,46500,46500,46500,46500,0
|
|
20231206,162800,976021250,46500,46500,46500,46500,1523
|
|
20231206,162700,976021250,46500,46500,46500,46500,0
|
|
20231206,162600,976021250,46500,46500,46500,46500,0
|
|
20231206,162500,976021250,46500,46500,46500,46500,0
|
|
20231206,162400,976021250,46500,46500,46500,46500,0
|
|
20231206,162300,976021250,46500,46500,46500,46500,0
|
|
20231206,162200,976021250,46500,46500,46500,46500,0
|
|
20231206,162100,976021250,46500,46500,46500,46500,0
|
|
20231206,162000,976021250,46500,46500,46500,46500,0
|
|
20231206,161900,976021250,46500,46500,46500,46500,0
|
|
20231206,161800,976021250,46500,46500,46500,46500,0
|
|
20231206,161700,976021250,46500,46500,46500,46500,0
|
|
20231206,161600,976021250,46500,46500,46500,46500,0
|
|
20231206,161500,976021250,46500,46500,46500,46500,0
|
|
20231206,161400,976021250,46500,46500,46500,46500,0
|
|
20231206,161300,976021250,46500,46500,46500,46500,0
|
|
20231206,161200,976021250,46500,46500,46500,46500,0
|
|
20231206,161100,976021250,46500,46500,46500,46500,0
|
|
20231206,161000,976021250,46500,46500,46500,46500,0
|
|
20231206,160900,976021250,46500,46500,46500,46500,0
|
|
20231206,160800,976021250,46500,46500,46500,46500,0
|
|
20231206,160700,976021250,46500,46500,46500,46500,0
|
|
20231206,160600,976021250,46500,46500,46500,46500,0
|
|
20231206,160500,976021250,46500,46500,46500,46500,0
|
|
20231206,160400,976021250,46500,46500,46500,46500,0
|
|
20231206,160300,976021250,46500,46500,46500,46500,0
|
|
20231206,160200,976021250,46500,46500,46500,46500,0
|
|
20231206,160100,976021250,46500,46500,46500,46500,0
|
|
20231206,160000,976021250,46500,46500,46500,46500,0
|
|
20231206,155900,976021250,46500,46500,46500,46500,0
|
|
20231206,155800,976021250,46500,46500,46500,46500,1523
|
|
20231206,155700,976021250,46500,46500,46500,46500,0
|
|
20231206,155600,976021250,46500,46500,46500,46500,0
|
|
20231206,155500,976021250,46500,46500,46500,46500,0
|
|
20231206,155400,976021250,46500,46500,46500,46500,0
|
|
20231206,155300,976021250,46500,46500,46500,46500,0
|
|
20231206,155200,976021250,46500,46500,46500,46500,0
|
|
20231206,155100,976021250,46500,46500,46500,46500,0
|
|
20231206,155000,976021250,46500,46500,46500,46500,0
|
|
20231206,154900,976021250,46500,46500,46500,46500,0
|
|
20231206,154800,976021250,46500,46500,46500,46500,0
|
|
20231206,154700,976021250,46500,46500,46500,46500,0
|
|
20231206,154600,976021250,46500,46500,46500,46500,0
|
|
20231206,154500,976021250,46500,46500,46500,46500,0
|
|
20231206,154400,976021250,46500,46500,46500,46500,0
|
|
20231206,154300,976021250,46500,46500,46500,46500,0
|
|
20231206,154200,976021250,46500,46500,46500,46500,0
|
|
20231206,154100,976021250,46500,46500,46500,46500,0
|
|
20231206,154000,976021250,46500,46500,46500,46500,0
|
|
20231206,153900,976021250,46500,46500,46500,46500,0
|
|
20231206,153800,976021250,46500,46500,46500,46500,0
|
|
20231206,153700,976021250,46500,46500,46500,46500,0
|
|
20231206,153600,976021250,46500,46500,46500,46500,0
|
|
20231206,153500,976021250,46500,46500,46500,46500,0
|
|
20231206,153400,976021250,46500,46500,46500,46500,0
|
|
20231206,153300,976021250,46500,46500,46500,46500,0
|
|
20231206,153200,976021250,46500,46500,46500,46500,0
|
|
20231206,153100,976021250,46500,46500,46500,46500,0
|
|
20231206,153000,976021250,46500,46500,46500,46500,1523
|
|
20231206,152900,905201750,46450,46450,46450,46450,0
|
|
20231206,152800,905201750,46450,46450,46450,46450,0
|
|
20231206,152700,905201750,46450,46450,46450,46450,0
|
|
20231206,152600,905201750,46450,46450,46450,46450,0
|
|
20231206,152500,905201750,46450,46450,46450,46450,0
|
|
20231206,152400,905201750,46450,46450,46450,46450,0
|
|
20231206,152300,905201750,46450,46450,46450,46450,0
|
|
20231206,152200,905201750,46450,46450,46450,46450,0
|
|
20231206,152100,905201750,46450,46450,46450,46450,0
|
|
20231206,152000,905201750,46450,46450,46450,46450,0
|
|
20231206,151900,905201750,46450,46550,46550,46450,393
|
|
20231206,151800,886927950,46550,46550,46550,46550,11
|
|
20231206,151700,886415900,46550,46500,46550,46500,346
|
|
20231206,151600,870326300,46500,46450,46500,46450,40
|
|
20231206,151500,868466450,46500,46450,46500,46450,110
|
|
20231206,151400,863351750,46450,46500,46500,46450,351
|
|
20231206,151300,847030400,46500,46500,46500,46450,237
|
|
20231206,151200,836010250,46500,46450,46500,46400,272
|
|
20231206,151100,823375950,46450,46400,46450,46400,218
|
|
20231206,151000,813257500,46400,46350,46400,46350,182
|
|
20231206,150900,804813150,46350,46350,46400,46350,89
|
|
20231206,150800,800683850,46350,46400,46400,46350,79
|
|
20231206,150700,797018550,46400,46400,46400,46350,9
|
|
20231206,150600,796601200,46350,46400,46400,46350,8
|
|
20231206,150500,796230300,46350,46400,46400,46350,10
|
|
20231206,150400,795766650,46350,46300,46350,46300,97
|
|
20231206,150300,791270900,46300,46300,46350,46300,32
|
|
20231206,150200,789788100,46300,46300,46350,46300,39
|
|
20231206,150100,787982050,46250,46300,46300,46250,10
|
|
20231206,150000,787519350,46250,46250,46250,46250,6
|
|
20231206,145900,787241850,46300,46250,46300,46250,12
|
|
20231206,145800,786686500,46250,46300,46300,46250,15
|
|
20231206,145700,785992300,46250,46250,46250,46250,6
|
|
20231206,145600,785714800,46250,46250,46300,46200,68
|
|
20231206,145500,782569600,46200,46300,46300,46200,557
|
|
20231206,145400,756798150,46300,46300,46350,46300,8
|
|
20231206,145300,756427600,46300,46200,46350,46200,231
|
|
20231206,145200,745752600,46200,46250,46250,46200,17
|
|
20231206,145100,744966600,46200,46200,46250,46200,40
|
|
20231206,145000,743116750,46200,46200,46250,46200,14
|
|
20231206,144900,742469600,46200,46250,46250,46200,9
|
|
20231206,144800,742053550,46200,46200,46250,46200,14
|
|
20231206,144700,741406300,46200,46200,46300,46200,10
|
|
20231206,144600,740944050,46200,46200,46200,46200,6
|
|
20231206,144500,740666850,46200,46250,46250,46200,19
|
|
20231206,144400,739788250,46200,46200,46200,46200,59
|
|
20231206,144300,737062450,46200,46200,46200,46200,5
|
|
20231206,144200,736831450,46200,46300,46300,46200,1021
|
|
20231206,144100,689604200,46300,46300,46300,46300,9
|
|
20231206,144000,689187500,46300,46300,46300,46300,5
|
|
20231206,143900,688956000,46300,46350,46350,46300,127
|
|
20231206,143800,683075200,46300,46300,46300,46300,38
|
|
20231206,143700,681315800,46300,46300,46350,46300,9
|
|
20231206,143600,680899050,46300,46300,46300,46300,4
|
|
20231206,143500,680713850,46300,46350,46350,46300,292
|
|
20231206,143400,667179750,46350,46350,46350,46350,4
|
|
20231206,143300,666994350,46350,46350,46350,46350,6
|
|
20231206,143200,666716250,46350,46350,46350,46350,5
|
|
20231206,143100,666484500,46350,46350,46350,46350,6
|
|
20231206,143000,666206400,46350,46350,46350,46350,4
|
|
20231206,142900,666021000,46350,46400,46400,46350,7
|
|
20231206,142800,665696500,46350,46350,46350,46350,7
|
|
20231206,142700,665372050,46350,46350,46350,46350,30
|
|
20231206,142600,663981550,46350,46350,46350,46350,3
|
|
20231206,142500,663842500,46350,46350,46350,46350,17
|
|
20231206,142400,663054550,46350,46350,46350,46350,3
|
|
20231206,142300,662915500,46350,46350,46350,46350,11
|
|
20231206,142200,662405650,46350,46400,46400,46350,35
|
|
20231206,142100,660781700,46400,46400,46400,46400,2
|
|
20231206,142000,660688900,46400,46400,46400,46400,2
|
|
20231206,141900,660596100,46400,46350,46400,46350,51
|
|
20231206,141800,658231000,46350,46350,46350,46350,3
|
|
20231206,141700,658091950,46350,46350,46350,46350,2
|
|
20231206,141600,657999250,46350,46400,46400,46350,139
|
|
20231206,141500,651549800,46400,46400,46400,46400,2
|
|
20231206,141400,651457000,46400,46350,46400,46350,4
|
|
20231206,141300,651271550,46350,46350,46350,46350,102
|
|
20231206,141200,646543850,46350,46350,46350,46350,3
|
|
20231206,141100,646404800,46350,46400,46400,46350,90
|
|
20231206,141000,642228900,46400,46300,46400,46300,355
|
|
20231206,140900,625773650,46350,46300,46350,46300,153
|
|
20231206,140800,618682250,46300,46250,46300,46250,3
|
|
20231206,140700,618543400,46300,46250,46300,46250,30
|
|
20231206,140600,617154500,46300,46250,46300,46250,16
|
|
20231206,140500,616413750,46250,46400,46400,46250,742
|
|
20231206,140400,582048100,46350,46400,46400,46350,11
|
|
20231206,140300,581537850,46400,46400,46400,46350,11
|
|
20231206,140200,581027600,46350,46400,46400,46350,5
|
|
20231206,140100,580795650,46400,46400,46400,46350,16
|
|
20231206,140000,580053450,46400,46350,46400,46350,5
|
|
20231206,135900,579821500,46350,46350,46400,46350,3
|
|
20231206,135800,579682400,46350,46350,46350,46350,2
|
|
20231206,135700,579589700,46400,46400,46400,46400,1
|
|
20231206,135600,579543300,46350,46350,46350,46350,1
|
|
20231206,135500,579496950,46350,46350,46400,46350,29
|
|
20231206,135400,578151650,46350,46350,46350,46350,16
|
|
20231206,135300,577410050,46350,46350,46400,46350,7
|
|
20231206,135200,577085550,46350,46350,46350,46350,1
|
|
20231206,135100,577039200,46400,46350,46400,46350,21
|
|
20231206,135000,576064850,46350,46350,46350,46350,1
|
|
20231206,134900,576018500,46400,46350,46400,46350,2
|
|
20231206,134800,575925750,46350,46350,46350,46350,1
|
|
20231206,134700,575879400,46400,46350,46400,46350,2
|
|
20231206,134600,575786650,46350,46350,46350,46350,1
|
|
20231206,134500,575740300,46400,46350,46400,46350,7
|
|
20231206,134400,575415550,46400,46400,46400,46400,10
|
|
20231206,134300,574951550,46350,46300,46350,46300,51
|
|
20231206,134200,572587950,46300,46300,46300,46300,101
|
|
20231206,134100,567911650,46300,46350,46350,46300,8
|
|
20231206,134000,567540900,46300,46300,46300,46300,1
|
|
20231206,133900,567494600,46300,46300,46350,46300,102
|
|
20231206,133800,562771950,46300,46300,46350,46300,26
|
|
20231206,133700,561567000,46350,46300,46350,46300,3
|
|
20231206,133600,561428050,46300,46300,46300,46300,15
|
|
20231206,133500,560733550,46350,46350,46350,46300,3
|
|
20231206,133400,560594550,46350,46400,46400,46350,143
|
|
20231206,133300,553964150,46450,46400,46450,46400,2
|
|
20231206,133200,553871300,46400,46400,46400,46400,4
|
|
20231206,133100,553685700,46450,46400,46450,46400,9
|
|
20231206,133000,553268050,46350,46350,46350,46350,0
|
|
20231206,132900,553268050,46350,46400,46400,46350,3
|
|
20231206,132800,553128900,46350,46350,46350,46350,1
|
|
20231206,132700,553082550,46400,46400,46400,46400,1
|
|
20231206,132600,553036150,46350,46350,46350,46350,58
|
|
20231206,132500,550347850,46450,46450,46450,46450,1
|
|
20231206,132400,550301400,46400,46400,46400,46400,33
|
|
20231206,132300,548770200,46450,46450,46450,46450,6
|
|
20231206,132200,548491500,46400,46400,46400,46400,11
|
|
20231206,132100,547981100,46450,46400,46450,46400,2
|
|
20231206,132000,547888250,46400,46400,46400,46400,15
|
|
20231206,131900,547192250,46450,46400,46450,46400,2
|
|
20231206,131800,547099400,46400,46400,46400,46400,10
|
|
20231206,131700,546635400,46400,46400,46450,46400,117
|
|
20231206,131600,541206550,46400,46450,46450,46400,13
|
|
20231206,131500,540602950,46450,46450,46450,46450,1
|
|
20231206,131400,540556500,46450,46400,46450,46400,33
|
|
20231206,131300,539023700,46400,46450,46450,46400,3
|
|
20231206,131200,538884450,46400,46400,46400,46400,1
|
|
20231206,131100,538838050,46450,46500,46500,46450,2
|
|
20231206,131000,538745100,46400,46450,46450,46400,37
|
|
20231206,130900,537027300,46450,46450,46500,46450,7
|
|
20231206,130800,536702100,46450,46500,46500,46450,12
|
|
20231206,130700,536144450,46500,46450,46500,46450,90
|
|
20231206,130600,531963500,46450,46450,46450,46450,0
|
|
20231206,130500,531963500,46450,46450,46450,46450,69
|
|
20231206,130400,528758450,46400,46400,46400,46400,0
|
|
20231206,130300,528758450,46400,46450,46450,46400,3
|
|
20231206,130200,528619200,46450,46450,46450,46450,0
|
|
20231206,130100,528619200,46450,46450,46450,46450,0
|
|
20231206,130000,528619200,46450,46450,46450,46450,0
|
|
20231206,125900,528619200,46450,46450,46450,46450,3
|
|
20231206,125800,528479850,46450,46450,46450,46450,47
|
|
20231206,125700,526296700,46450,46450,46450,46450,5
|
|
20231206,125600,526064450,46500,46450,46500,46450,8
|
|
20231206,125500,525692800,46500,46500,46500,46500,1
|
|
20231206,125400,525646300,46500,46500,46500,46450,117
|
|
20231206,125300,520211500,46500,46500,46500,46500,6
|
|
20231206,125200,519932500,46500,46500,46500,46500,2
|
|
20231206,125100,519839500,46450,46450,46450,46450,6
|
|
20231206,125000,519560800,46500,46450,46500,46450,14
|
|
20231206,124900,518910450,46450,46450,46450,46450,1
|
|
20231206,124800,518864000,46450,46450,46450,46450,68
|
|
20231206,124700,515705400,46450,46450,46450,46450,2
|
|
20231206,124600,515612500,46450,46400,46450,46400,19
|
|
20231206,124500,514730000,46400,46450,46450,46400,123
|
|
20231206,124400,509021900,46450,46450,46450,46450,7
|
|
20231206,124300,508696750,46450,46450,46450,46450,6
|
|
20231206,124200,508418050,46450,46450,46450,46400,9
|
|
20231206,124100,508000050,46450,46450,46450,46450,9
|
|
20231206,124000,507582000,46450,46400,46450,46400,7
|
|
20231206,123900,507257000,46450,46450,46450,46450,9
|
|
20231206,123800,506838950,46450,46450,46450,46450,8
|
|
20231206,123700,506467350,46450,46450,46450,46450,1
|
|
20231206,123600,506420900,46450,46450,46450,46450,19
|
|
20231206,123500,505538350,46400,46400,46400,46400,10
|
|
20231206,123400,505074350,46450,46400,46450,46400,8
|
|
20231206,123300,504703050,46450,46400,46450,46400,69
|
|
20231206,123200,501500000,46400,46400,46400,46400,1
|
|
20231206,123100,501453600,46350,46350,46350,46350,1
|
|
20231206,123000,501407250,46400,46400,46400,46400,0
|
|
20231206,122900,501407250,46400,46400,46400,46400,4
|
|
20231206,122800,501221650,46400,46400,46400,46400,1
|
|
20231206,122700,501175250,46400,46400,46400,46400,1
|
|
20231206,122600,501128850,46400,46350,46400,46350,76
|
|
20231206,122500,497602500,46350,46350,46350,46350,0
|
|
20231206,122400,497602500,46350,46300,46400,46300,44
|
|
20231206,122300,495565150,46300,46350,46350,46250,516
|
|
20231206,122200,471666500,46350,46400,46400,46350,56
|
|
20231206,122100,469070600,46400,46350,46400,46350,34
|
|
20231206,122000,467493900,46400,46400,46400,46400,7
|
|
20231206,121900,467169100,46400,46400,46400,46400,4
|
|
20231206,121800,466983500,46400,46400,46400,46400,3
|
|
20231206,121700,466844300,46400,46400,46400,46400,2
|
|
20231206,121600,466751500,46400,46350,46400,46350,3
|
|
20231206,121500,466612400,46400,46400,46400,46400,73
|
|
20231206,121400,463225200,46400,46400,46450,46400,41
|
|
20231206,121300,461322750,46450,46400,46450,46400,10
|
|
20231206,121200,460858550,46450,46450,46450,46400,24
|
|
20231206,121100,459744000,46450,46400,46450,46400,12
|
|
20231206,121000,459186800,46450,46400,46450,46400,9
|
|
20231206,120900,458769050,46450,46400,46450,46400,5
|
|
20231206,120800,458536950,46450,46450,46450,46400,8
|
|
20231206,120700,458165400,46450,46400,46450,46400,8
|
|
20231206,120600,457793900,46450,46450,46450,46450,10
|
|
20231206,120500,457329400,46400,46450,46450,46400,4
|
|
20231206,120400,457143650,46450,46400,46450,46400,11
|
|
20231206,120300,456632750,46450,46450,46450,46450,13
|
|
20231206,120200,456028900,46450,46400,46450,46400,5
|
|
20231206,120100,455796700,46400,46400,46400,46400,3
|
|
20231206,120000,455657500,46450,46500,46500,46400,37
|
|
20231206,115900,453938800,46400,46400,46400,46400,2
|
|
20231206,115800,453846000,46400,46400,46400,46400,1
|
|
20231206,115700,453799600,46450,46450,46450,46450,57
|
|
20231206,115600,451151950,46450,46450,46500,46450,24
|
|
20231206,115500,450036250,46450,46500,46500,46450,10
|
|
20231206,115400,449571550,46450,46500,46500,46450,13
|
|
20231206,115300,448967300,46450,46500,46500,46450,2
|
|
20231206,115200,448874350,46450,46450,46450,46450,2
|
|
20231206,115100,448781450,46450,46450,46450,46450,2
|
|
20231206,115000,448688550,46450,46450,46450,46400,12
|
|
20231206,114900,448131200,46450,46400,46450,46400,6
|
|
20231206,114800,447852550,46450,46450,46450,46450,38
|
|
20231206,114700,446087450,46400,46450,46450,46400,13
|
|
20231206,114600,445483650,46450,46400,46450,46400,9
|
|
20231206,114500,445065700,46400,46400,46400,46350,6
|
|
20231206,114400,444787350,46400,46400,46400,46400,1
|
|
20231206,114300,444740950,46400,46350,46400,46350,49
|
|
20231206,114200,442467400,46400,46400,46400,46350,77
|
|
20231206,114100,438894650,46400,46350,46400,46350,7
|
|
20231206,114000,438569900,46350,46400,46400,46350,8
|
|
20231206,113900,438198750,46350,46350,46350,46350,2
|
|
20231206,113800,438106050,46400,46400,46400,46400,12
|
|
20231206,113700,437549250,46350,46400,46400,46350,7
|
|
20231206,113600,437224500,46350,46350,46400,46350,12
|
|
20231206,113500,436668000,46400,46400,46400,46400,16
|
|
20231206,113400,435925600,46350,46400,46400,46350,10
|
|
20231206,113300,435461650,46400,46350,46400,46350,2
|
|
20231206,113200,435368900,46400,46350,46400,46350,10
|
|
20231206,113100,434904950,46350,46400,46400,46350,22
|
|
20231206,113000,433884250,46350,46400,46400,46350,4
|
|
20231206,112900,433698700,46400,46400,46400,46400,12
|
|
20231206,112800,433141900,46350,46350,46350,46350,1
|
|
20231206,112700,433095550,46400,46350,46400,46350,14
|
|
20231206,112600,432446000,46400,46400,46400,46350,4
|
|
20231206,112500,432260450,46350,46400,46400,46350,2
|
|
20231206,112400,432167700,46350,46400,46400,46350,294
|
|
20231206,112300,418540500,46400,46400,46400,46400,8
|
|
20231206,112200,418169300,46350,46350,46400,46350,14
|
|
20231206,112100,417519900,46400,46400,46400,46350,12
|
|
20231206,112000,416963150,46350,46400,46400,46350,12
|
|
20231206,111900,416406450,46350,46400,46400,46350,11
|
|
20231206,111800,415896100,46400,46350,46400,46350,5
|
|
20231206,111700,415664150,46400,46400,46400,46400,212
|
|
20231206,111600,405827350,46450,46450,46450,46450,12
|
|
20231206,111500,405269950,46450,46450,46450,46400,6
|
|
20231206,111400,404991300,46450,46400,46450,46400,11
|
|
20231206,111300,404480400,46450,46450,46450,46450,13
|
|
20231206,111200,403876550,46450,46450,46450,46400,285
|
|
20231206,111100,390638350,46450,46450,46500,46450,95
|
|
20231206,111000,386225450,46500,46500,46500,46500,4
|
|
20231206,110900,386039450,46450,46450,46450,46450,2
|
|
20231206,110800,385946550,46450,46400,46450,46400,133
|
|
20231206,110700,379768750,46400,46400,46400,46400,0
|
|
20231206,110600,379768750,46400,46400,46450,46400,47
|
|
20231206,110500,377587900,46400,46400,46400,46350,7
|
|
20231206,110400,377263150,46400,46400,46400,46400,14
|
|
20231206,110300,376613550,46350,46400,46400,46350,13
|
|
20231206,110200,376010450,46400,46350,46400,46350,45
|
|
20231206,110100,373923600,46400,46450,46450,46400,177
|
|
20231206,110000,365710250,46450,46450,46450,46400,20
|
|
20231206,105900,364781300,46450,46450,46450,46400,11
|
|
20231206,105800,364270400,46450,46450,46450,46450,16
|
|
20231206,105700,363527200,46400,46450,46450,46400,6
|
|
20231206,105600,363248550,46450,46450,46450,46400,16
|
|
20231206,105500,362505450,46450,46400,46450,46400,7
|
|
20231206,105400,362180350,46450,46450,46450,46400,16
|
|
20231206,105300,361437200,46400,46450,46450,46400,8
|
|
20231206,105200,361065650,46400,46400,46400,46400,0
|
|
20231206,105100,361065650,46400,46350,46400,46350,2
|
|
20231206,105000,360972900,46350,46450,46450,46350,18
|
|
20231206,104900,360137700,46400,46400,46400,46400,91
|
|
20231206,104800,355915300,46400,46500,46500,46400,94
|
|
20231206,104700,351548650,46450,46450,46450,46450,1
|
|
20231206,104600,351502200,46500,46450,46500,46450,2
|
|
20231206,104500,351409250,46500,46500,46500,46500,1
|
|
20231206,104400,351362750,46450,46500,46500,46450,25
|
|
20231206,104300,350201300,46500,46400,46500,46400,10
|
|
20231206,104200,349736450,46500,46500,46500,46500,8
|
|
20231206,104100,349364450,46500,46400,46500,46400,15
|
|
20231206,104000,348667650,46400,46450,46450,46400,4
|
|
20231206,103900,348481900,46450,46450,46450,46450,42
|
|
20231206,103800,346531000,46400,46400,46400,46400,1
|
|
20231206,103700,346484600,46450,46450,46450,46450,138
|
|
20231206,103600,340074500,46450,46450,46450,46450,134
|
|
20231206,103500,333850200,46450,46450,46450,46400,14
|
|
20231206,103400,333199950,46400,46400,46400,46400,6
|
|
20231206,103300,332921550,46450,46450,46450,46450,15
|
|
20231206,103200,332224800,46400,46450,46450,46400,7
|
|
20231206,103100,331899700,46450,46450,46450,46450,2
|
|
20231206,103000,331806800,46450,46500,46500,46450,131
|
|
20231206,102900,325721700,46450,46450,46450,46450,59
|
|
20231206,102800,322981150,46500,46550,46550,46500,144
|
|
20231206,102700,316284950,46550,46550,46550,46550,7
|
|
20231206,102600,315959100,46500,46550,46550,46500,26
|
|
20231206,102500,314748900,46550,46550,46550,46500,73
|
|
20231206,102400,311350800,46550,46550,46550,46550,146
|
|
20231206,102300,304554500,46500,46550,46550,46500,11
|
|
20231206,102200,304042500,46500,46550,46550,46500,14
|
|
20231206,102100,303390900,46550,46550,46550,46550,100
|
|
20231206,102000,298735900,46550,46600,46600,46550,140
|
|
20231206,101900,292212100,46600,46600,46600,46600,49
|
|
20231206,101800,289928700,46600,46500,46600,46500,47
|
|
20231206,101700,287738600,46600,46600,46600,46600,7
|
|
20231206,101600,287412400,46600,46500,46600,46500,8
|
|
20231206,101500,287039800,46600,46600,46600,46500,8
|
|
20231206,101400,286667100,46550,46550,46550,46550,0
|
|
20231206,101300,286667100,46550,46500,46550,46450,273
|
|
20231206,101200,273964450,46500,46500,46500,46500,33
|
|
20231206,101100,272429950,46550,46450,46550,46450,98
|
|
20231206,101000,267872300,46500,46450,46500,46400,79
|
|
20231206,100900,264199050,46500,46400,46500,46400,124
|
|
20231206,100800,258438700,46450,46350,46450,46350,232
|
|
20231206,100700,247680800,46350,46150,46350,46150,155
|
|
20231206,100600,240503800,46250,46200,46300,46200,346
|
|
20231206,100500,224509150,46200,46200,46200,46200,37
|
|
20231206,100400,222799750,46150,46150,46150,46150,1
|
|
20231206,100300,222753600,46200,46200,46200,46150,21
|
|
20231206,100200,221783450,46200,46200,46200,46200,219
|
|
20231206,100100,211665650,46150,46150,46150,46150,102
|
|
20231206,100000,206958350,46200,46200,46200,46150,23
|
|
20231206,095900,205895800,46200,46100,46200,46100,50
|
|
20231206,095800,203587100,46050,46100,46150,46050,571
|
|
20231206,095700,177256450,46100,46100,46100,46100,1
|
|
20231206,095600,177210350,46150,46150,46150,46150,1
|
|
20231206,095500,177164200,46100,46150,46150,46100,56
|
|
20231206,095400,174580000,46150,46150,46150,46150,1
|
|
20231206,095300,174533850,46150,46150,46150,46150,12
|
|
20231206,095200,173980050,46150,46150,46150,46150,45
|
|
20231206,095100,171903300,46150,46150,46150,46150,3
|
|
20231206,095000,171764850,46200,46250,46250,46200,210
|
|
20231206,094900,162059850,46200,46200,46200,46200,1
|
|
20231206,094800,162013650,46200,46250,46250,46200,2
|
|
20231206,094700,161921200,46250,46200,46250,46200,15
|
|
20231206,094600,161227500,46200,46200,46200,46200,37
|
|
20231206,094500,159518100,46200,46200,46200,46200,64
|
|
20231206,094400,156561300,46200,46150,46200,46150,9
|
|
20231206,094300,156145600,46150,46150,46150,46150,0
|
|
20231206,094200,156145600,46150,46150,46150,46150,109
|
|
20231206,094100,151115250,46150,46150,46150,46150,1
|
|
20231206,094000,151069100,46250,46250,46250,46250,24
|
|
20231206,093900,149959100,46100,46100,46100,46100,1
|
|
20231206,093800,149913000,46100,46100,46100,46100,2
|
|
20231206,093700,149820800,46250,46250,46250,46250,15
|
|
20231206,093600,149127050,46100,46150,46250,46100,26
|
|
20231206,093500,147927400,46100,46050,46100,46050,16
|
|
20231206,093400,147190100,46100,46100,46100,46100,2
|
|
20231206,093300,147097900,46100,46100,46100,46100,266
|
|
20231206,093200,134835300,46150,46100,46150,46100,52
|
|
20231206,093100,132438000,46100,46100,46100,46100,1
|
|
20231206,093000,132391900,46100,46200,46200,46100,17
|
|
20231206,092900,131606700,46200,46100,46250,46100,42
|
|
20231206,092800,129665700,46200,46200,46200,46200,14
|
|
20231206,092700,129018900,46150,46150,46150,46150,115
|
|
20231206,092600,123711650,46200,46100,46200,46100,29
|
|
20231206,092500,122372050,46100,46100,46100,46100,0
|
|
20231206,092400,122372050,46100,46250,46250,46100,137
|
|
20231206,092300,116037400,46250,46200,46250,46150,308
|
|
20231206,092200,101798900,46200,46200,46200,46200,7
|
|
20231206,092100,101475500,46200,46400,46400,46200,15
|
|
20231206,092000,100779700,46150,46150,46150,46150,1
|
|
20231206,091900,100733550,46400,46300,46400,46300,118
|
|
20231206,091800,95263600,46350,46350,46350,46350,13
|
|
20231206,091700,94661050,46300,46150,46300,46150,29
|
|
20231206,091600,93318500,46150,46100,46150,46100,38
|
|
20231206,091500,91564900,46050,46050,46050,46050,0
|
|
20231206,091400,91564900,46050,46050,46050,46050,0
|
|
20231206,091300,91564900,46050,46200,46200,46050,483
|
|
20231206,091200,69258850,46250,46250,46250,46250,0
|
|
20231206,091100,69258850,46250,46250,46250,46250,28
|
|
20231206,091000,67963850,46200,46200,46200,46200,264
|
|
20231206,090900,55767050,46200,46200,46200,46200,14
|
|
20231206,090800,55120250,46200,46150,46200,46150,6
|
|
20231206,090700,54843250,46250,46050,46250,46050,14
|
|
20231206,090600,54198350,46200,46200,46200,46200,14
|
|
20231206,090500,53551550,46100,46100,46100,46100,0
|
|
20231206,090400,53551550,46100,46200,46200,46100,664
|
|
20231206,090300,22913750,46200,46250,46250,46200,103
|
|
20231206,090200,18154450,46250,46300,46300,46250,100
|
|
20231206,090100,13528700,46300,46300,46300,46300,140
|
|
20231206,090000,7046700,46300,46700,46700,46300,151
|