692 lines
36 KiB
CSV
692 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,202900,798083000,46600,46600,46600,46600,1994
|
|
20231211,202800,798083000,46600,46600,46600,46600,0
|
|
20231211,202700,798083000,46600,46600,46600,46600,0
|
|
20231211,202600,798083000,46600,46600,46600,46600,0
|
|
20231211,202500,798083000,46600,46600,46600,46600,0
|
|
20231211,202400,798083000,46600,46600,46600,46600,0
|
|
20231211,202300,798083000,46600,46600,46600,46600,0
|
|
20231211,202200,798083000,46600,46600,46600,46600,0
|
|
20231211,202100,798083000,46600,46600,46600,46600,0
|
|
20231211,202000,798083000,46600,46600,46600,46600,0
|
|
20231211,201900,798083000,46600,46600,46600,46600,0
|
|
20231211,201800,798083000,46600,46600,46600,46600,0
|
|
20231211,201700,798083000,46600,46600,46600,46600,0
|
|
20231211,201600,798083000,46600,46600,46600,46600,0
|
|
20231211,201500,798083000,46600,46600,46600,46600,0
|
|
20231211,201400,798083000,46600,46600,46600,46600,0
|
|
20231211,201300,798083000,46600,46600,46600,46600,0
|
|
20231211,201200,798083000,46600,46600,46600,46600,0
|
|
20231211,201100,798083000,46600,46600,46600,46600,0
|
|
20231211,201000,798083000,46600,46600,46600,46600,0
|
|
20231211,200900,798083000,46600,46600,46600,46600,0
|
|
20231211,200800,798083000,46600,46600,46600,46600,0
|
|
20231211,200700,798083000,46600,46600,46600,46600,0
|
|
20231211,200600,798083000,46600,46600,46600,46600,0
|
|
20231211,200500,798083000,46600,46600,46600,46600,0
|
|
20231211,200400,798083000,46600,46600,46600,46600,0
|
|
20231211,200300,798083000,46600,46600,46600,46600,0
|
|
20231211,200200,798083000,46600,46600,46600,46600,0
|
|
20231211,200100,798083000,46600,46600,46600,46600,0
|
|
20231211,200000,798083000,46600,46600,46600,46600,0
|
|
20231211,195900,798083000,46600,46600,46600,46600,1994
|
|
20231211,195800,798083000,46600,46600,46600,46600,0
|
|
20231211,195700,798083000,46600,46600,46600,46600,0
|
|
20231211,195600,798083000,46600,46600,46600,46600,0
|
|
20231211,195500,798083000,46600,46600,46600,46600,0
|
|
20231211,195400,798083000,46600,46600,46600,46600,0
|
|
20231211,195300,798083000,46600,46600,46600,46600,0
|
|
20231211,195200,798083000,46600,46600,46600,46600,0
|
|
20231211,195100,798083000,46600,46600,46600,46600,0
|
|
20231211,195000,798083000,46600,46600,46600,46600,0
|
|
20231211,194900,798083000,46600,46600,46600,46600,0
|
|
20231211,194800,798083000,46600,46600,46600,46600,0
|
|
20231211,194700,798083000,46600,46600,46600,46600,0
|
|
20231211,194600,798083000,46600,46600,46600,46600,0
|
|
20231211,194500,798083000,46600,46600,46600,46600,0
|
|
20231211,194400,798083000,46600,46600,46600,46600,0
|
|
20231211,194300,798083000,46600,46600,46600,46600,0
|
|
20231211,194200,798083000,46600,46600,46600,46600,0
|
|
20231211,194100,798083000,46600,46600,46600,46600,0
|
|
20231211,194000,798083000,46600,46600,46600,46600,0
|
|
20231211,193900,798083000,46600,46600,46600,46600,0
|
|
20231211,193800,798083000,46600,46600,46600,46600,0
|
|
20231211,193700,798083000,46600,46600,46600,46600,0
|
|
20231211,193600,798083000,46600,46600,46600,46600,0
|
|
20231211,193500,798083000,46600,46600,46600,46600,0
|
|
20231211,193400,798083000,46600,46600,46600,46600,0
|
|
20231211,193300,798083000,46600,46600,46600,46600,0
|
|
20231211,193200,798083000,46600,46600,46600,46600,0
|
|
20231211,193100,798083000,46600,46600,46600,46600,0
|
|
20231211,193000,798083000,46600,46600,46600,46600,0
|
|
20231211,192900,798083000,46600,46600,46600,46600,1994
|
|
20231211,192800,798083000,46600,46600,46600,46600,0
|
|
20231211,192700,798083000,46600,46600,46600,46600,0
|
|
20231211,192600,798083000,46600,46600,46600,46600,0
|
|
20231211,192500,798083000,46600,46600,46600,46600,0
|
|
20231211,192400,798083000,46600,46600,46600,46600,0
|
|
20231211,192300,798083000,46600,46600,46600,46600,0
|
|
20231211,192200,798083000,46600,46600,46600,46600,0
|
|
20231211,192100,798083000,46600,46600,46600,46600,0
|
|
20231211,192000,798083000,46600,46600,46600,46600,0
|
|
20231211,191900,798083000,46600,46600,46600,46600,0
|
|
20231211,191800,798083000,46600,46600,46600,46600,0
|
|
20231211,191700,798083000,46600,46600,46600,46600,0
|
|
20231211,191600,798083000,46600,46600,46600,46600,0
|
|
20231211,191500,798083000,46600,46600,46600,46600,0
|
|
20231211,191400,798083000,46600,46600,46600,46600,0
|
|
20231211,191300,798083000,46600,46600,46600,46600,0
|
|
20231211,191200,798083000,46600,46600,46600,46600,0
|
|
20231211,191100,798083000,46600,46600,46600,46600,0
|
|
20231211,191000,798083000,46600,46600,46600,46600,0
|
|
20231211,190900,798083000,46600,46600,46600,46600,0
|
|
20231211,190800,798083000,46600,46600,46600,46600,0
|
|
20231211,190700,798083000,46600,46600,46600,46600,0
|
|
20231211,190600,798083000,46600,46600,46600,46600,0
|
|
20231211,190500,798083000,46600,46600,46600,46600,0
|
|
20231211,190400,798083000,46600,46600,46600,46600,0
|
|
20231211,190300,798083000,46600,46600,46600,46600,0
|
|
20231211,190200,798083000,46600,46600,46600,46600,0
|
|
20231211,190100,798083000,46600,46600,46600,46600,0
|
|
20231211,190000,798083000,46600,46600,46600,46600,0
|
|
20231211,185900,798083000,46600,46600,46600,46600,1994
|
|
20231211,185800,798083000,46600,46600,46600,46600,0
|
|
20231211,185700,798083000,46600,46600,46600,46600,0
|
|
20231211,185600,798083000,46600,46600,46600,46600,0
|
|
20231211,185500,798083000,46600,46600,46600,46600,0
|
|
20231211,185400,798083000,46600,46600,46600,46600,0
|
|
20231211,185300,798083000,46600,46600,46600,46600,0
|
|
20231211,185200,798083000,46600,46600,46600,46600,0
|
|
20231211,185100,798083000,46600,46600,46600,46600,0
|
|
20231211,185000,798083000,46600,46600,46600,46600,0
|
|
20231211,184900,798083000,46600,46600,46600,46600,0
|
|
20231211,184800,798083000,46600,46600,46600,46600,0
|
|
20231211,184700,798083000,46600,46600,46600,46600,0
|
|
20231211,184600,798083000,46600,46600,46600,46600,0
|
|
20231211,184500,798083000,46600,46600,46600,46600,0
|
|
20231211,184400,798083000,46600,46600,46600,46600,0
|
|
20231211,184300,798083000,46600,46600,46600,46600,0
|
|
20231211,184200,798083000,46600,46600,46600,46600,0
|
|
20231211,184100,798083000,46600,46600,46600,46600,0
|
|
20231211,184000,798083000,46600,46600,46600,46600,0
|
|
20231211,183900,798083000,46600,46600,46600,46600,0
|
|
20231211,183800,798083000,46600,46600,46600,46600,0
|
|
20231211,183700,798083000,46600,46600,46600,46600,0
|
|
20231211,183600,798083000,46600,46600,46600,46600,0
|
|
20231211,183500,798083000,46600,46600,46600,46600,0
|
|
20231211,183400,798083000,46600,46600,46600,46600,0
|
|
20231211,183300,798083000,46600,46600,46600,46600,0
|
|
20231211,183200,798083000,46600,46600,46600,46600,0
|
|
20231211,183100,798083000,46600,46600,46600,46600,0
|
|
20231211,183000,798083000,46600,46600,46600,46600,0
|
|
20231211,182900,798083000,46600,46600,46600,46600,1994
|
|
20231211,182800,798083000,46600,46600,46600,46600,0
|
|
20231211,182700,798083000,46600,46600,46600,46600,0
|
|
20231211,182600,798083000,46600,46600,46600,46600,0
|
|
20231211,182500,798083000,46600,46600,46600,46600,0
|
|
20231211,182400,798083000,46600,46600,46600,46600,0
|
|
20231211,182300,798083000,46600,46600,46600,46600,0
|
|
20231211,182200,798083000,46600,46600,46600,46600,0
|
|
20231211,182100,798083000,46600,46600,46600,46600,0
|
|
20231211,182000,798083000,46600,46600,46600,46600,0
|
|
20231211,181900,798083000,46600,46600,46600,46600,0
|
|
20231211,181800,798083000,46600,46600,46600,46600,0
|
|
20231211,181700,798083000,46600,46600,46600,46600,0
|
|
20231211,181600,798083000,46600,46600,46600,46600,0
|
|
20231211,181500,798083000,46600,46600,46600,46600,0
|
|
20231211,181400,798083000,46600,46600,46600,46600,0
|
|
20231211,181300,798083000,46600,46600,46600,46600,0
|
|
20231211,181200,798083000,46600,46600,46600,46600,0
|
|
20231211,181100,798083000,46600,46600,46600,46600,0
|
|
20231211,181000,798083000,46600,46600,46600,46600,0
|
|
20231211,180900,798083000,46600,46600,46600,46600,0
|
|
20231211,180800,798083000,46600,46600,46600,46600,0
|
|
20231211,180700,798083000,46600,46600,46600,46600,0
|
|
20231211,180600,798083000,46600,46600,46600,46600,0
|
|
20231211,180500,798083000,46600,46600,46600,46600,0
|
|
20231211,180400,798083000,46600,46600,46600,46600,0
|
|
20231211,180300,798083000,46600,46600,46600,46600,0
|
|
20231211,180200,798083000,46600,46600,46600,46600,0
|
|
20231211,180100,798083000,46600,46600,46600,46600,0
|
|
20231211,180000,798083000,46600,46600,46600,46600,0
|
|
20231211,175900,798083000,46600,46600,46600,46600,1994
|
|
20231211,175800,798083000,46600,46600,46600,46600,0
|
|
20231211,175700,798083000,46600,46600,46600,46600,0
|
|
20231211,175600,798083000,46600,46600,46600,46600,0
|
|
20231211,175500,798083000,46600,46600,46600,46600,0
|
|
20231211,175400,798083000,46600,46600,46600,46600,0
|
|
20231211,175300,798083000,46600,46600,46600,46600,0
|
|
20231211,175200,798083000,46600,46600,46600,46600,0
|
|
20231211,175100,798083000,46600,46600,46600,46600,0
|
|
20231211,175000,798083000,46600,46600,46600,46600,0
|
|
20231211,174900,798083000,46600,46600,46600,46600,0
|
|
20231211,174800,798083000,46600,46600,46600,46600,0
|
|
20231211,174700,798083000,46600,46600,46600,46600,0
|
|
20231211,174600,798083000,46600,46600,46600,46600,0
|
|
20231211,174500,798083000,46600,46600,46600,46600,0
|
|
20231211,174400,798083000,46600,46600,46600,46600,0
|
|
20231211,174300,798083000,46600,46600,46600,46600,0
|
|
20231211,174200,798083000,46600,46600,46600,46600,0
|
|
20231211,174100,798083000,46600,46600,46600,46600,0
|
|
20231211,174000,798083000,46600,46600,46600,46600,0
|
|
20231211,173900,798083000,46600,46600,46600,46600,0
|
|
20231211,173800,798083000,46600,46600,46600,46600,0
|
|
20231211,173700,798083000,46600,46600,46600,46600,0
|
|
20231211,173600,798083000,46600,46600,46600,46600,0
|
|
20231211,173500,798083000,46600,46600,46600,46600,0
|
|
20231211,173400,798083000,46600,46600,46600,46600,0
|
|
20231211,173300,798083000,46600,46600,46600,46600,0
|
|
20231211,173200,798083000,46600,46600,46600,46600,0
|
|
20231211,173100,798083000,46600,46600,46600,46600,0
|
|
20231211,173000,798083000,46600,46600,46600,46600,0
|
|
20231211,172900,798083000,46600,46600,46600,46600,1994
|
|
20231211,172800,798083000,46600,46600,46600,46600,0
|
|
20231211,172700,798083000,46600,46600,46600,46600,0
|
|
20231211,172600,798083000,46600,46600,46600,46600,0
|
|
20231211,172500,798083000,46600,46600,46600,46600,0
|
|
20231211,172400,798083000,46600,46600,46600,46600,0
|
|
20231211,172300,798083000,46600,46600,46600,46600,0
|
|
20231211,172200,798083000,46600,46600,46600,46600,0
|
|
20231211,172100,798083000,46600,46600,46600,46600,0
|
|
20231211,172000,798083000,46600,46600,46600,46600,0
|
|
20231211,171900,798083000,46600,46600,46600,46600,0
|
|
20231211,171800,798083000,46600,46600,46600,46600,0
|
|
20231211,171700,798083000,46600,46600,46600,46600,0
|
|
20231211,171600,798083000,46600,46600,46600,46600,0
|
|
20231211,171500,798083000,46600,46600,46600,46600,0
|
|
20231211,171400,798083000,46600,46600,46600,46600,0
|
|
20231211,171300,798083000,46600,46600,46600,46600,0
|
|
20231211,171200,798083000,46600,46600,46600,46600,0
|
|
20231211,171100,798083000,46600,46600,46600,46600,0
|
|
20231211,171000,798083000,46600,46600,46600,46600,0
|
|
20231211,170900,798083000,46600,46600,46600,46600,0
|
|
20231211,170800,798083000,46600,46600,46600,46600,0
|
|
20231211,170700,798083000,46600,46600,46600,46600,0
|
|
20231211,170600,798083000,46600,46600,46600,46600,0
|
|
20231211,170500,798083000,46600,46600,46600,46600,0
|
|
20231211,170400,798083000,46600,46600,46600,46600,0
|
|
20231211,170300,798083000,46600,46600,46600,46600,0
|
|
20231211,170200,798083000,46600,46600,46600,46600,0
|
|
20231211,170100,798083000,46600,46600,46600,46600,0
|
|
20231211,170000,798083000,46600,46600,46600,46600,0
|
|
20231211,165900,798083000,46600,46600,46600,46600,1994
|
|
20231211,165800,798083000,46600,46600,46600,46600,0
|
|
20231211,165700,798083000,46600,46600,46600,46600,0
|
|
20231211,165600,798083000,46600,46600,46600,46600,0
|
|
20231211,165500,798083000,46600,46600,46600,46600,0
|
|
20231211,165400,798083000,46600,46600,46600,46600,0
|
|
20231211,165300,798083000,46600,46600,46600,46600,0
|
|
20231211,165200,798083000,46600,46600,46600,46600,0
|
|
20231211,165100,798083000,46600,46600,46600,46600,0
|
|
20231211,165000,798083000,46600,46600,46600,46600,0
|
|
20231211,164900,798083000,46600,46600,46600,46600,0
|
|
20231211,164800,798083000,46600,46600,46600,46600,0
|
|
20231211,164700,798083000,46600,46600,46600,46600,0
|
|
20231211,164600,798083000,46600,46600,46600,46600,0
|
|
20231211,164500,798083000,46600,46600,46600,46600,0
|
|
20231211,164400,798083000,46600,46600,46600,46600,0
|
|
20231211,164300,798083000,46600,46600,46600,46600,0
|
|
20231211,164200,798083000,46600,46600,46600,46600,0
|
|
20231211,164100,798083000,46600,46600,46600,46600,0
|
|
20231211,164000,798083000,46600,46600,46600,46600,0
|
|
20231211,163900,798083000,46600,46600,46600,46600,0
|
|
20231211,163800,798083000,46600,46600,46600,46600,0
|
|
20231211,163700,798083000,46600,46600,46600,46600,0
|
|
20231211,163600,798083000,46600,46600,46600,46600,0
|
|
20231211,163500,798083000,46600,46600,46600,46600,0
|
|
20231211,163400,798083000,46600,46600,46600,46600,0
|
|
20231211,163300,798083000,46600,46600,46600,46600,0
|
|
20231211,163200,798083000,46600,46600,46600,46600,0
|
|
20231211,163100,798083000,46600,46600,46600,46600,0
|
|
20231211,163000,798083000,46600,46600,46600,46600,0
|
|
20231211,162900,798083000,46600,46600,46600,46600,1994
|
|
20231211,162800,798083000,46600,46600,46600,46600,0
|
|
20231211,162700,798083000,46600,46600,46600,46600,0
|
|
20231211,162600,798083000,46600,46600,46600,46600,0
|
|
20231211,162500,798083000,46600,46600,46600,46600,0
|
|
20231211,162400,798083000,46600,46600,46600,46600,0
|
|
20231211,162300,798083000,46600,46600,46600,46600,0
|
|
20231211,162200,798083000,46600,46600,46600,46600,0
|
|
20231211,162100,798083000,46600,46600,46600,46600,0
|
|
20231211,162000,798083000,46600,46600,46600,46600,0
|
|
20231211,161900,798083000,46600,46600,46600,46600,0
|
|
20231211,161800,798083000,46600,46600,46600,46600,0
|
|
20231211,161700,798083000,46600,46600,46600,46600,0
|
|
20231211,161600,798083000,46600,46600,46600,46600,0
|
|
20231211,161500,798083000,46600,46600,46600,46600,0
|
|
20231211,161400,798083000,46600,46600,46600,46600,0
|
|
20231211,161300,798083000,46600,46600,46600,46600,0
|
|
20231211,161200,798083000,46600,46600,46600,46600,0
|
|
20231211,161100,798083000,46600,46600,46600,46600,0
|
|
20231211,161000,798083000,46600,46600,46600,46600,0
|
|
20231211,160900,798083000,46600,46600,46600,46600,0
|
|
20231211,160800,798083000,46600,46600,46600,46600,0
|
|
20231211,160700,798083000,46600,46600,46600,46600,0
|
|
20231211,160600,798083000,46600,46600,46600,46600,0
|
|
20231211,160500,798083000,46600,46600,46600,46600,0
|
|
20231211,160400,798083000,46600,46600,46600,46600,0
|
|
20231211,160300,798083000,46600,46600,46600,46600,0
|
|
20231211,160200,798083000,46600,46600,46600,46600,0
|
|
20231211,160100,798083000,46600,46600,46600,46600,0
|
|
20231211,160000,798083000,46600,46600,46600,46600,0
|
|
20231211,155900,798083000,46600,46600,46600,46600,1994
|
|
20231211,155800,798083000,46600,46600,46600,46600,0
|
|
20231211,155700,798083000,46600,46600,46600,46600,0
|
|
20231211,155600,798083000,46600,46600,46600,46600,0
|
|
20231211,155500,798083000,46600,46600,46600,46600,0
|
|
20231211,155400,798083000,46600,46600,46600,46600,0
|
|
20231211,155300,798083000,46600,46600,46600,46600,0
|
|
20231211,155200,798083000,46600,46600,46600,46600,0
|
|
20231211,155100,798083000,46600,46600,46600,46600,0
|
|
20231211,155000,798083000,46600,46600,46600,46600,0
|
|
20231211,154900,798083000,46600,46600,46600,46600,0
|
|
20231211,154800,798083000,46600,46600,46600,46600,0
|
|
20231211,154700,798083000,46600,46600,46600,46600,0
|
|
20231211,154600,798083000,46600,46600,46600,46600,0
|
|
20231211,154500,798083000,46600,46600,46600,46600,0
|
|
20231211,154400,798083000,46600,46600,46600,46600,0
|
|
20231211,154300,798083000,46600,46600,46600,46600,0
|
|
20231211,154200,798083000,46600,46600,46600,46600,0
|
|
20231211,154100,798083000,46600,46600,46600,46600,0
|
|
20231211,154000,798083000,46600,46600,46600,46600,0
|
|
20231211,153900,798083000,46600,46600,46600,46600,0
|
|
20231211,153800,798083000,46600,46600,46600,46600,0
|
|
20231211,153700,798083000,46600,46600,46600,46600,0
|
|
20231211,153600,798083000,46600,46600,46600,46600,0
|
|
20231211,153500,798083000,46600,46600,46600,46600,0
|
|
20231211,153400,798083000,46600,46600,46600,46600,0
|
|
20231211,153300,798083000,46600,46600,46600,46600,0
|
|
20231211,153200,798083000,46600,46600,46600,46600,0
|
|
20231211,153100,798083000,46600,46600,46600,46600,0
|
|
20231211,153000,798083000,46600,46600,46600,46600,1994
|
|
20231211,152900,705162600,46600,46600,46600,46600,0
|
|
20231211,152800,705162600,46600,46600,46600,46600,0
|
|
20231211,152700,705162600,46600,46600,46600,46600,0
|
|
20231211,152600,705162600,46600,46600,46600,46600,0
|
|
20231211,152500,705162600,46600,46600,46600,46600,0
|
|
20231211,152400,705162600,46600,46600,46600,46600,0
|
|
20231211,152300,705162600,46600,46600,46600,46600,0
|
|
20231211,152200,705162600,46600,46600,46600,46600,0
|
|
20231211,152100,705162600,46600,46600,46600,46600,0
|
|
20231211,152000,705162600,46600,46600,46600,46600,0
|
|
20231211,151900,705162600,46600,46700,46700,46600,17
|
|
20231211,151800,704369950,46600,46750,46750,46600,64
|
|
20231211,151700,701382550,46750,46700,46750,46700,19
|
|
20231211,151600,700495200,46750,46750,46750,46650,33
|
|
20231211,151500,698954050,46750,46600,46750,46600,196
|
|
20231211,151400,689800200,46650,46700,46700,46650,150
|
|
20231211,151300,682801950,46700,46700,46700,46700,17
|
|
20231211,151200,682008050,46650,46700,46700,46650,280
|
|
20231211,151100,668932150,46650,46650,46700,46650,24
|
|
20231211,151000,667812300,46700,46700,46700,46650,142
|
|
20231211,150900,661186150,46650,46650,46650,46650,1
|
|
20231211,150800,661139500,46700,46650,46700,46650,34
|
|
20231211,150700,659551800,46700,46650,46700,46650,21
|
|
20231211,150600,658571600,46650,46700,46700,46650,17
|
|
20231211,150500,657777750,46700,46650,46700,46650,142
|
|
20231211,150400,651152450,46600,46650,46650,46600,37
|
|
20231211,150300,649427500,46650,46600,46650,46600,21
|
|
20231211,150200,648447950,46650,46650,46650,46650,16
|
|
20231211,150100,647701550,46600,46600,46600,46600,1
|
|
20231211,150000,647654950,46650,46650,46650,46600,54
|
|
20231211,145900,645136000,46600,46650,46650,46600,2
|
|
20231211,145800,645042750,46600,46600,46650,46600,32
|
|
20231211,145700,643550100,46600,46600,46600,46600,1
|
|
20231211,145600,643503500,46650,46650,46650,46650,16
|
|
20231211,145500,642757100,46600,46650,46650,46600,219
|
|
20231211,145400,632551000,46600,46650,46650,46600,45
|
|
20231211,145300,630453250,46600,46650,46650,46600,88
|
|
20231211,145200,626351650,46650,46650,46650,46650,94
|
|
20231211,145100,621966550,46650,46650,46650,46600,107
|
|
20231211,145000,616975050,46650,46650,46650,46650,117
|
|
20231211,144900,611517000,46600,46600,46650,46600,4
|
|
20231211,144800,611330550,46600,46650,46650,46600,35
|
|
20231211,144700,609697900,46600,46600,46600,46600,15
|
|
20231211,144600,608998900,46600,46600,46650,46600,49
|
|
20231211,144500,606714750,46550,46550,46550,46550,2
|
|
20231211,144400,606621650,46600,46600,46600,46600,16
|
|
20231211,144300,605876050,46600,46600,46600,46600,31
|
|
20231211,144200,604431450,46600,46600,46600,46600,15
|
|
20231211,144100,603732450,46550,46600,46600,46550,27
|
|
20231211,144000,602474350,46600,46550,46600,46550,19
|
|
20231211,143900,601589050,46550,46550,46550,46550,1
|
|
20231211,143800,601542500,46600,46600,46650,46600,43
|
|
20231211,143700,599538000,46600,46600,46600,46600,214
|
|
20231211,143600,589565600,46600,46600,46650,46600,59
|
|
20231211,143500,586814400,46600,46600,46600,46600,107
|
|
20231211,143400,581828200,46650,46600,46650,46600,51
|
|
20231211,143300,579450800,46550,46550,46550,46550,29
|
|
20231211,143200,578100850,46550,46550,46550,46550,25
|
|
20231211,143100,576937100,46500,46500,46550,46500,21
|
|
20231211,143000,575959650,46500,46500,46550,46500,32
|
|
20231211,142900,574470850,46500,46500,46550,46500,78
|
|
20231211,142800,570843800,46550,46550,46550,46500,52
|
|
20231211,142700,568423300,46550,46550,46550,46550,10
|
|
20231211,142600,567957800,46550,46600,46600,46550,58
|
|
20231211,142500,565256100,46550,46550,46550,46550,37
|
|
20231211,142400,563533750,46600,46600,46600,46550,18
|
|
20231211,142300,562695050,46600,46550,46600,46550,29
|
|
20231211,142200,561344200,46600,46550,46600,46550,17
|
|
20231211,142100,560552050,46600,46550,46600,46550,21
|
|
20231211,142000,559573500,46550,46550,46600,46550,76
|
|
20231211,141900,556034950,46550,46600,46600,46550,22
|
|
20231211,141800,555009950,46550,46550,46550,46550,129
|
|
20231211,141700,549005000,46550,46500,46550,46500,7
|
|
20231211,141600,548679200,46550,46500,46550,46500,43
|
|
20231211,141500,546677700,46550,46550,46550,46550,28
|
|
20231211,141400,545374300,46550,46600,46600,46550,31
|
|
20231211,141300,543930400,46500,46500,46500,46500,2
|
|
20231211,141200,543837400,46550,46550,46550,46550,21
|
|
20231211,141100,542859850,46550,46500,46550,46500,28
|
|
20231211,141000,541557100,46500,46500,46550,46500,30
|
|
20231211,140900,540161300,46500,46550,46550,46500,19
|
|
20231211,140800,539276900,46500,46550,46550,46500,17
|
|
20231211,140700,538485650,46500,46500,46500,46500,2
|
|
20231211,140600,538392650,46550,46500,46550,46500,52
|
|
20231211,140500,535972900,46500,46500,46500,46500,17
|
|
20231211,140400,535182400,46550,46500,46550,46500,77
|
|
20231211,140300,531599150,46500,46550,46550,46500,2
|
|
20231211,140200,531506100,46550,46550,46550,46500,18
|
|
20231211,140100,530668300,46550,46550,46550,46550,44
|
|
20231211,140000,528620100,46550,46500,46550,46500,7
|
|
20231211,135900,528294350,46550,46550,46600,46550,52
|
|
20231211,135800,525872950,46600,46600,46600,46600,17
|
|
20231211,135700,525080750,46550,46550,46550,46550,23
|
|
20231211,135600,524010100,46600,46550,46600,46550,41
|
|
20231211,135500,522099550,46550,46550,46550,46550,2
|
|
20231211,135400,522006450,46600,46550,46600,46550,36
|
|
20231211,135300,520329150,46550,46550,46550,46550,22
|
|
20231211,135200,519305050,46550,46600,46600,46550,33
|
|
20231211,135100,517768000,46600,46550,46600,46550,36
|
|
20231211,135000,516091000,46600,46550,46600,46550,17
|
|
20231211,134900,515298900,46600,46550,46600,46550,15
|
|
20231211,134800,514599950,46500,46600,46600,46500,34
|
|
20231211,134700,513017550,46650,46650,46650,46650,22
|
|
20231211,134600,511991250,46700,46700,46700,46700,15
|
|
20231211,134500,511290750,46650,46700,46700,46650,68
|
|
20231211,134400,508117750,46650,46700,46700,46650,18
|
|
20231211,134300,507277200,46650,46700,46700,46650,17
|
|
20231211,134200,506483400,46650,46650,46700,46650,25
|
|
20231211,134100,505316100,46700,46700,46700,46700,16
|
|
20231211,134000,504568900,46650,46650,46650,46650,2
|
|
20231211,133900,504475600,46700,46700,46700,46700,35
|
|
20231211,133800,502841100,46700,46700,46700,46700,0
|
|
20231211,133700,502841100,46700,46650,46700,46650,46
|
|
20231211,133600,500693000,46700,46700,46700,46700,2
|
|
20231211,133500,500599600,46700,46700,46700,46700,16
|
|
20231211,133400,499852400,46700,46650,46700,46650,16
|
|
20231211,133300,499105250,46700,46700,46700,46700,16
|
|
20231211,133200,498358050,46700,46650,46700,46650,26
|
|
20231211,133100,497143950,46700,46650,46700,46650,18
|
|
20231211,133000,496303450,46650,46650,46650,46650,1
|
|
20231211,132900,496256800,46650,46700,46700,46650,39
|
|
20231211,132800,494436000,46700,46700,46700,46700,0
|
|
20231211,132700,494436000,46700,46700,46700,46700,80
|
|
20231211,132600,490700000,46650,46650,46650,46650,0
|
|
20231211,132500,490700000,46650,46700,46700,46650,16
|
|
20231211,132400,489952850,46700,46700,46700,46700,17
|
|
20231211,132300,489158950,46700,46700,46700,46700,17
|
|
20231211,132200,488365050,46700,46700,46700,46700,20
|
|
20231211,132100,487431050,46700,46650,46700,46650,16
|
|
20231211,132000,486683900,46700,46700,46700,46700,19
|
|
20231211,131900,485796600,46650,46700,46700,46650,116
|
|
20231211,131800,480384400,46700,46700,46700,46700,0
|
|
20231211,131700,480384400,46700,46700,46700,46650,147
|
|
20231211,131600,473519550,46700,46700,46700,46700,6
|
|
20231211,131500,473239350,46750,46750,46750,46750,36
|
|
20231211,131400,471556350,46750,46750,46750,46750,1
|
|
20231211,131300,471509600,46750,46750,46750,46750,16
|
|
20231211,131200,470761600,46750,46700,46750,46700,22
|
|
20231211,131100,469733150,46700,46700,46800,46700,40
|
|
20231211,131000,467864300,46750,46750,46750,46750,17
|
|
20231211,130900,467069550,46750,46750,46750,46750,16
|
|
20231211,130800,466321550,46700,46700,46700,46700,0
|
|
20231211,130700,466321550,46700,46700,46750,46700,54
|
|
20231211,130600,463798650,46700,46700,46700,46700,0
|
|
20231211,130500,463798650,46700,46700,46700,46700,296
|
|
20231211,130400,449975450,46700,46700,46700,46700,1
|
|
20231211,130300,449928750,46700,46700,46700,46700,16
|
|
20231211,130200,449181550,46700,46650,46700,46650,30
|
|
20231211,130100,447780850,46650,46650,46700,46650,37
|
|
20231211,130000,446054000,46650,46700,46700,46650,35
|
|
20231211,125900,444420550,46700,46700,46700,46700,16
|
|
20231211,125800,443673350,46650,46650,46650,46650,2
|
|
20231211,125700,443580050,46650,46650,46650,46650,36
|
|
20231211,125600,441900650,46650,46650,46650,46650,0
|
|
20231211,125500,441900650,46650,46650,46650,46650,44
|
|
20231211,125400,439848050,46650,46650,46650,46650,22
|
|
20231211,125300,438821750,46650,46650,46650,46650,16
|
|
20231211,125200,438075350,46650,46650,46650,46600,21
|
|
20231211,125100,437095750,46650,46600,46650,46600,16
|
|
20231211,125000,436349400,46650,46650,46650,46650,1
|
|
20231211,124900,436302750,46600,46600,46600,46600,35
|
|
20231211,124800,434671750,46600,46600,46600,46600,24
|
|
20231211,124700,433553350,46600,46600,46600,46600,70
|
|
20231211,124600,430291350,46650,46650,46650,46650,10
|
|
20231211,124500,429824850,46600,46600,46600,46600,32
|
|
20231211,124400,428333650,46600,46550,46600,46550,2
|
|
20231211,124300,428240500,46550,46550,46550,46550,25
|
|
20231211,124200,427076750,46550,46550,46550,46550,15
|
|
20231211,124100,426378500,46600,46550,46600,46550,16
|
|
20231211,124000,425632950,46600,46600,46600,46600,16
|
|
20231211,123900,424887350,46600,46550,46600,46550,22
|
|
20231211,123800,423862450,46600,46600,46650,46600,34
|
|
20231211,123700,422277350,46600,46600,46600,46600,23
|
|
20231211,123600,421205550,46550,46550,46550,46550,0
|
|
20231211,123500,421205550,46550,46600,46600,46500,64
|
|
20231211,123400,418225400,46600,46600,46600,46600,2
|
|
20231211,123300,418132200,46650,46650,46650,46650,36
|
|
20231211,123200,416452800,46650,46650,46650,46650,2
|
|
20231211,123100,416359500,46650,46650,46650,46650,38
|
|
20231211,123000,414586800,46650,46650,46650,46650,22
|
|
20231211,122900,413560500,46650,46650,46700,46650,32
|
|
20231211,122800,412066850,46650,46650,46650,46650,14
|
|
20231211,122700,411413750,46650,46600,46650,46600,17
|
|
20231211,122600,410620750,46650,46650,46650,46650,2
|
|
20231211,122500,410527450,46650,46650,46650,46650,34
|
|
20231211,122400,408941350,46650,46650,46650,46650,0
|
|
20231211,122300,408941350,46650,46650,46700,46650,53
|
|
20231211,122200,406468250,46650,46650,46650,46650,0
|
|
20231211,122100,406468250,46650,46600,46650,46600,47
|
|
20231211,122000,404275750,46550,46550,46550,46550,0
|
|
20231211,121900,404275750,46550,46500,46550,46500,3
|
|
20231211,121800,404136150,46550,46550,46550,46550,21
|
|
20231211,121700,403158600,46450,46500,46500,46450,89
|
|
20231211,121600,399022600,46550,46600,46600,46550,35
|
|
20231211,121500,397392350,46600,46600,46600,46600,0
|
|
20231211,121400,397392350,46600,46600,46600,46600,8
|
|
20231211,121300,397019550,46600,46550,46600,46550,36
|
|
20231211,121200,395342200,46550,46600,46600,46550,27
|
|
20231211,121100,394084600,46550,46550,46550,46550,3
|
|
20231211,121000,393944950,46600,46600,46600,46550,25
|
|
20231211,120900,392780350,46600,46600,46600,46600,0
|
|
20231211,120800,392780350,46600,46600,46600,46600,36
|
|
20231211,120700,391102750,46600,46600,46600,46550,44
|
|
20231211,120600,389054350,46550,46550,46550,46550,18
|
|
20231211,120500,388216450,46600,46600,46600,46600,0
|
|
20231211,120400,388216450,46600,46650,46650,46600,24
|
|
20231211,120300,387097650,46600,46600,46600,46600,33
|
|
20231211,120200,385559850,46550,46700,46700,46550,38
|
|
20231211,120100,383787750,46550,46600,46600,46550,16
|
|
20231211,120000,383042200,46400,46400,46400,46400,0
|
|
20231211,115900,383042200,46400,46400,46400,46400,0
|
|
20231211,115800,383042200,46400,46400,46400,46400,0
|
|
20231211,115700,383042200,46400,46450,46450,46400,56
|
|
20231211,115600,380441700,46450,46650,46650,46450,30
|
|
20231211,115500,379044800,46500,46450,46500,46400,787
|
|
20231211,115400,342519200,46450,46550,46550,46450,262
|
|
20231211,115300,330342400,46550,46500,46550,46500,19
|
|
20231211,115200,329458000,46550,46550,46550,46550,16
|
|
20231211,115100,328713200,46600,46600,46600,46600,49
|
|
20231211,115000,326429800,46550,46600,46600,46550,20
|
|
20231211,114900,325497850,46650,46650,46650,46650,21
|
|
20231211,114800,324518200,46600,46600,46600,46600,17
|
|
20231211,114700,323726000,46650,46650,46650,46650,0
|
|
20231211,114600,323726000,46650,46550,46650,46550,28
|
|
20231211,114500,322420900,46550,46550,46550,46500,12
|
|
20231211,114400,321862350,46550,46550,46550,46550,40
|
|
20231211,114300,320000350,46500,46500,46500,46500,0
|
|
20231211,114200,320000350,46500,46650,46650,46500,30
|
|
20231211,114100,318604450,46650,46550,46650,46550,51
|
|
20231211,114000,316229000,46600,46600,46650,46600,55
|
|
20231211,113900,313665200,46600,46600,46600,46600,23
|
|
20231211,113800,312593400,46600,46600,46600,46600,31
|
|
20231211,113700,311148800,46550,46550,46550,46550,1
|
|
20231211,113600,311102250,46600,46600,46600,46600,32
|
|
20231211,113500,309611050,46600,46600,46600,46600,1
|
|
20231211,113400,309564450,46600,46600,46600,46600,50
|
|
20231211,113300,307234450,46600,46600,46600,46600,0
|
|
20231211,113200,307234450,46600,46600,46600,46600,17
|
|
20231211,113100,306442250,46600,46550,46600,46550,19
|
|
20231211,113000,305556900,46550,46550,46550,46550,18
|
|
20231211,112900,304719000,46600,46600,46600,46600,21
|
|
20231211,112800,303740400,46550,46600,46600,46550,17
|
|
20231211,112700,302948250,46600,46600,46600,46600,0
|
|
20231211,112600,302948250,46600,46600,46600,46600,34
|
|
20231211,112500,301363850,46550,46550,46550,46550,45
|
|
20231211,112400,299269100,46600,46500,46600,46500,24
|
|
20231211,112300,298150800,46550,46600,46600,46550,2
|
|
20231211,112200,298057650,46550,46450,46550,46450,421
|
|
20231211,112100,278495000,46400,46400,46400,46400,1
|
|
20231211,112000,278448600,46450,46400,46450,46400,16
|
|
20231211,111900,277705450,46450,46450,46450,46450,25
|
|
20231211,111800,276544200,46450,46450,46450,46450,17
|
|
20231211,111700,275754550,46450,46450,46450,46450,14
|
|
20231211,111600,275104250,46450,46450,46450,46450,16
|
|
20231211,111500,274361050,46400,46400,46400,46400,15
|
|
20231211,111400,273665050,46450,46450,46450,46450,19
|
|
20231211,111300,272782500,46450,46400,46450,46350,239
|
|
20231211,111200,261692700,46400,46400,46400,46400,47
|
|
20231211,111100,259511900,46400,46400,46400,46400,11
|
|
20231211,111000,259001500,46450,46450,46450,46450,1
|
|
20231211,110900,258955050,46400,46400,46400,46400,16
|
|
20231211,110800,258212650,46400,46400,46400,46400,0
|
|
20231211,110700,258212650,46400,46400,46400,46400,0
|
|
20231211,110600,258212650,46400,46400,46400,46400,89
|
|
20231211,110500,254083050,46400,46400,46400,46400,0
|
|
20231211,110400,254083050,46400,46400,46400,46400,72
|
|
20231211,110300,250742250,46350,46350,46400,46350,222
|
|
20231211,110200,240441550,46400,46400,46400,46350,14
|
|
20231211,110100,239792400,46400,46400,46400,46400,8
|
|
20231211,110000,239421200,46350,46350,46350,46350,0
|
|
20231211,105900,239421200,46350,46350,46350,46350,0
|
|
20231211,105800,239421200,46350,46350,46350,46350,0
|
|
20231211,105700,239421200,46350,46400,46400,46350,23
|
|
20231211,105600,238355100,46400,46400,46400,46400,1
|
|
20231211,105500,238308700,46400,46350,46400,46350,44
|
|
20231211,105400,236269250,46400,46400,46400,46400,1
|
|
20231211,105300,236222850,46400,46400,46400,46400,0
|
|
20231211,105200,236222850,46400,46400,46400,46400,0
|
|
20231211,105100,236222850,46400,46400,46400,46400,1
|
|
20231211,105000,236176450,46400,46400,46400,46400,0
|
|
20231211,104900,236176450,46400,46400,46400,46400,0
|
|
20231211,104800,236176450,46400,46400,46400,46400,1
|
|
20231211,104700,236130050,46400,46400,46400,46400,34
|
|
20231211,104600,234552450,46400,46400,46400,46400,1
|
|
20231211,104500,234506050,46400,46400,46400,46400,0
|
|
20231211,104400,234506050,46400,46400,46400,46400,8
|
|
20231211,104300,234134850,46400,46400,46400,46400,0
|
|
20231211,104200,234134850,46400,46400,46400,46400,0
|
|
20231211,104100,234134850,46400,46400,46400,46400,13
|
|
20231211,104000,233531650,46400,46400,46400,46400,0
|
|
20231211,103900,233531650,46400,46400,46400,46400,16
|
|
20231211,103800,232789250,46400,46450,46450,46400,2
|
|
20231211,103700,232696400,46450,46450,46450,46450,1
|
|
20231211,103600,232649950,46450,46450,46450,46450,0
|
|
20231211,103500,232649950,46450,46400,46450,46350,195
|
|
20231211,103400,223607650,46400,46400,46400,46400,41
|
|
20231211,103300,221705250,46400,46400,46400,46400,53
|
|
20231211,103200,219246050,46350,46350,46350,46350,112
|
|
20231211,103100,214054850,46350,46350,46350,46350,19
|
|
20231211,103000,213174200,46350,46350,46350,46350,65
|
|
20231211,102900,210161450,46350,46350,46350,46350,73
|
|
20231211,102800,206777900,46400,46400,46400,46400,10
|
|
20231211,102700,206313900,46350,46350,46350,46350,22
|
|
20231211,102600,205294200,46400,46400,46400,46400,450
|
|
20231211,102500,184414200,46400,46450,46450,46400,523
|
|
20231211,102400,160136400,46450,46450,46450,46450,2
|
|
20231211,102300,160043500,46450,46500,46500,46450,15
|
|
20231211,102200,159346600,46450,46450,46450,46450,0
|
|
20231211,102100,159346600,46450,46500,46500,46450,17
|
|
20231211,102000,158556150,46450,46450,46450,46450,0
|
|
20231211,101900,158556150,46450,46450,46450,46450,0
|
|
20231211,101800,158556150,46450,46450,46450,46450,103
|
|
20231211,101700,153771800,46450,46550,46550,46450,222
|
|
20231211,101600,143439600,46450,46550,46550,46450,2
|
|
20231211,101500,143346600,46500,46500,46500,46500,168
|
|
20231211,101400,135534600,46500,46500,46500,46500,11
|
|
20231211,101300,135023100,46500,46500,46550,46500,19
|
|
20231211,101200,134139550,46500,46500,46500,46500,109
|
|
20231211,101100,129071050,46500,46500,46500,46500,22
|
|
20231211,101000,128048050,46500,46550,46550,46500,6
|
|
20231211,100900,127768850,46550,46550,46550,46550,10
|
|
20231211,100800,127303350,46550,46550,46550,46550,0
|
|
20231211,100700,127303350,46550,46500,46550,46500,43
|
|
20231211,100600,125303750,46500,46500,46500,46500,2
|
|
20231211,100500,125210750,46600,46600,46600,46600,0
|
|
20231211,100400,125210750,46600,46600,46600,46600,1
|
|
20231211,100300,125164150,46600,46600,46600,46600,0
|
|
20231211,100200,125164150,46600,46500,46600,46500,26
|
|
20231211,100100,123954350,46500,46500,46500,46500,300
|
|
20231211,100000,110004350,46600,46600,46600,46600,1
|
|
20231211,095900,109957750,46500,46500,46500,46500,0
|
|
20231211,095800,109957750,46500,46500,46500,46500,0
|
|
20231211,095700,109957750,46500,46500,46500,46500,0
|
|
20231211,095600,109957750,46500,46550,46550,46500,20
|
|
20231211,095500,109027650,46550,46550,46550,46550,52
|
|
20231211,095400,106607050,46550,46550,46550,46500,420
|
|
20231211,095300,87068700,46550,46550,46550,46550,0
|
|
20231211,095200,87068700,46550,46550,46550,46550,0
|
|
20231211,095100,87068700,46550,46550,46550,46550,19
|
|
20231211,095000,86184250,46550,46550,46550,46550,17
|
|
20231211,094900,85392900,46550,46550,46550,46550,0
|
|
20231211,094800,85392900,46550,46550,46550,46550,1
|
|
20231211,094700,85346350,46550,46550,46550,46550,16
|
|
20231211,094600,84601550,46600,46550,46600,46550,40
|
|
20231211,094500,82738150,46550,46550,46550,46550,0
|
|
20231211,094400,82738150,46550,46550,46550,46550,0
|
|
20231211,094300,82738150,46550,46600,46600,46550,10
|
|
20231211,094200,82272200,46600,46600,46600,46600,73
|
|
20231211,094100,78870400,46650,46650,46650,46650,55
|
|
20231211,094000,76304650,46700,46650,46700,46650,6
|
|
20231211,093900,76024500,46700,46700,46700,46700,17
|
|
20231211,093800,75230600,46600,46600,46600,46600,0
|
|
20231211,093700,75230600,46600,46600,46600,46600,0
|
|
20231211,093600,75230600,46600,46600,46600,46600,0
|
|
20231211,093500,75230600,46600,46600,46600,46600,0
|
|
20231211,093400,75230600,46600,46600,46600,46600,137
|
|
20231211,093300,68846400,46550,46600,46600,46550,322
|
|
20231211,093200,53848000,46700,46700,46700,46700,0
|
|
20231211,093100,53848000,46700,46700,46700,46700,0
|
|
20231211,093000,53848000,46700,46700,46700,46700,12
|
|
20231211,092900,53287600,46700,46600,46700,46600,72
|
|
20231211,092800,49931700,46600,46650,46700,46600,37
|
|
20231211,092700,48206100,46650,46650,46700,46650,22
|
|
20231211,092600,47179700,46650,46700,46700,46650,30
|
|
20231211,092500,45780100,46650,46700,46700,46650,8
|
|
20231211,092400,45406800,46650,46700,46700,46650,48
|
|
20231211,092300,43167500,46700,46700,46700,46650,3
|
|
20231211,092200,43027450,46750,46750,46750,46750,3
|
|
20231211,092100,42887200,46750,46750,46750,46750,2
|
|
20231211,092000,42793700,46750,46750,46750,46750,3
|
|
20231211,091900,42653450,46750,46650,46750,46650,36
|
|
20231211,091800,40973850,46650,46800,46800,46650,88
|
|
20231211,091700,36868200,46800,46800,46800,46800,2
|
|
20231211,091600,36774600,46800,46850,46850,46800,12
|
|
20231211,091500,36212900,46850,46850,46850,46850,3
|
|
20231211,091400,36072350,46850,46600,46850,46600,20
|
|
20231211,091300,35139850,46750,46600,46850,46600,48
|
|
20231211,091200,32897650,46650,46650,46650,46650,2
|
|
20231211,091100,32804350,46650,46650,46650,46650,146
|
|
20231211,091000,25993450,46800,46800,46800,46800,0
|
|
20231211,090900,25993450,46800,46800,46800,46800,0
|
|
20231211,090800,25993450,46800,46800,46800,46800,14
|
|
20231211,090700,25338250,46800,46850,46850,46800,71
|
|
20231211,090600,22013300,46850,46850,46850,46850,0
|
|
20231211,090500,22013300,46850,46800,46850,46800,51
|
|
20231211,090400,19624300,46600,46600,46600,46600,4
|
|
20231211,090300,19437900,46550,46550,46550,46550,0
|
|
20231211,090200,19437900,46550,46550,46550,46550,0
|
|
20231211,090100,19437900,46550,46600,46600,46550,119
|
|
20231211,090000,13896000,46600,47050,47050,46600,297
|