692 lines
36 KiB
CSV
692 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,202900,1178890350,46850,46850,46850,46850,2800
|
|
20231215,202800,1178890350,46850,46850,46850,46850,0
|
|
20231215,202700,1178890350,46850,46850,46850,46850,0
|
|
20231215,202600,1178890350,46850,46850,46850,46850,0
|
|
20231215,202500,1178890350,46850,46850,46850,46850,0
|
|
20231215,202400,1178890350,46850,46850,46850,46850,0
|
|
20231215,202300,1178890350,46850,46850,46850,46850,0
|
|
20231215,202200,1178890350,46850,46850,46850,46850,0
|
|
20231215,202100,1178890350,46850,46850,46850,46850,0
|
|
20231215,202000,1178890350,46850,46850,46850,46850,0
|
|
20231215,201900,1178890350,46850,46850,46850,46850,0
|
|
20231215,201800,1178890350,46850,46850,46850,46850,0
|
|
20231215,201700,1178890350,46850,46850,46850,46850,0
|
|
20231215,201600,1178890350,46850,46850,46850,46850,0
|
|
20231215,201500,1178890350,46850,46850,46850,46850,0
|
|
20231215,201400,1178890350,46850,46850,46850,46850,0
|
|
20231215,201300,1178890350,46850,46850,46850,46850,0
|
|
20231215,201200,1178890350,46850,46850,46850,46850,0
|
|
20231215,201100,1178890350,46850,46850,46850,46850,0
|
|
20231215,201000,1178890350,46850,46850,46850,46850,0
|
|
20231215,200900,1178890350,46850,46850,46850,46850,0
|
|
20231215,200800,1178890350,46850,46850,46850,46850,0
|
|
20231215,200700,1178890350,46850,46850,46850,46850,0
|
|
20231215,200600,1178890350,46850,46850,46850,46850,0
|
|
20231215,200500,1178890350,46850,46850,46850,46850,0
|
|
20231215,200400,1178890350,46850,46850,46850,46850,0
|
|
20231215,200300,1178890350,46850,46850,46850,46850,0
|
|
20231215,200200,1178890350,46850,46850,46850,46850,0
|
|
20231215,200100,1178890350,46850,46850,46850,46850,0
|
|
20231215,200000,1178890350,46850,46850,46850,46850,0
|
|
20231215,195900,1178890350,46850,46850,46850,46850,2800
|
|
20231215,195800,1178890350,46850,46850,46850,46850,0
|
|
20231215,195700,1178890350,46850,46850,46850,46850,0
|
|
20231215,195600,1178890350,46850,46850,46850,46850,0
|
|
20231215,195500,1178890350,46850,46850,46850,46850,0
|
|
20231215,195400,1178890350,46850,46850,46850,46850,0
|
|
20231215,195300,1178890350,46850,46850,46850,46850,0
|
|
20231215,195200,1178890350,46850,46850,46850,46850,0
|
|
20231215,195100,1178890350,46850,46850,46850,46850,0
|
|
20231215,195000,1178890350,46850,46850,46850,46850,0
|
|
20231215,194900,1178890350,46850,46850,46850,46850,0
|
|
20231215,194800,1178890350,46850,46850,46850,46850,0
|
|
20231215,194700,1178890350,46850,46850,46850,46850,0
|
|
20231215,194600,1178890350,46850,46850,46850,46850,0
|
|
20231215,194500,1178890350,46850,46850,46850,46850,0
|
|
20231215,194400,1178890350,46850,46850,46850,46850,0
|
|
20231215,194300,1178890350,46850,46850,46850,46850,0
|
|
20231215,194200,1178890350,46850,46850,46850,46850,0
|
|
20231215,194100,1178890350,46850,46850,46850,46850,0
|
|
20231215,194000,1178890350,46850,46850,46850,46850,0
|
|
20231215,193900,1178890350,46850,46850,46850,46850,0
|
|
20231215,193800,1178890350,46850,46850,46850,46850,0
|
|
20231215,193700,1178890350,46850,46850,46850,46850,0
|
|
20231215,193600,1178890350,46850,46850,46850,46850,0
|
|
20231215,193500,1178890350,46850,46850,46850,46850,0
|
|
20231215,193400,1178890350,46850,46850,46850,46850,0
|
|
20231215,193300,1178890350,46850,46850,46850,46850,0
|
|
20231215,193200,1178890350,46850,46850,46850,46850,0
|
|
20231215,193100,1178890350,46850,46850,46850,46850,0
|
|
20231215,193000,1178890350,46850,46850,46850,46850,0
|
|
20231215,192900,1178890350,46850,46850,46850,46850,2800
|
|
20231215,192800,1178890350,46850,46850,46850,46850,0
|
|
20231215,192700,1178890350,46850,46850,46850,46850,0
|
|
20231215,192600,1178890350,46850,46850,46850,46850,0
|
|
20231215,192500,1178890350,46850,46850,46850,46850,0
|
|
20231215,192400,1178890350,46850,46850,46850,46850,0
|
|
20231215,192300,1178890350,46850,46850,46850,46850,0
|
|
20231215,192200,1178890350,46850,46850,46850,46850,0
|
|
20231215,192100,1178890350,46850,46850,46850,46850,0
|
|
20231215,192000,1178890350,46850,46850,46850,46850,0
|
|
20231215,191900,1178890350,46850,46850,46850,46850,0
|
|
20231215,191800,1178890350,46850,46850,46850,46850,0
|
|
20231215,191700,1178890350,46850,46850,46850,46850,0
|
|
20231215,191600,1178890350,46850,46850,46850,46850,0
|
|
20231215,191500,1178890350,46850,46850,46850,46850,0
|
|
20231215,191400,1178890350,46850,46850,46850,46850,0
|
|
20231215,191300,1178890350,46850,46850,46850,46850,0
|
|
20231215,191200,1178890350,46850,46850,46850,46850,0
|
|
20231215,191100,1178890350,46850,46850,46850,46850,0
|
|
20231215,191000,1178890350,46850,46850,46850,46850,0
|
|
20231215,190900,1178890350,46850,46850,46850,46850,0
|
|
20231215,190800,1178890350,46850,46850,46850,46850,0
|
|
20231215,190700,1178890350,46850,46850,46850,46850,0
|
|
20231215,190600,1178890350,46850,46850,46850,46850,0
|
|
20231215,190500,1178890350,46850,46850,46850,46850,0
|
|
20231215,190400,1178890350,46850,46850,46850,46850,0
|
|
20231215,190300,1178890350,46850,46850,46850,46850,0
|
|
20231215,190200,1178890350,46850,46850,46850,46850,0
|
|
20231215,190100,1178890350,46850,46850,46850,46850,0
|
|
20231215,190000,1178890350,46850,46850,46850,46850,0
|
|
20231215,185900,1178890350,46850,46850,46850,46850,2800
|
|
20231215,185800,1178890350,46850,46850,46850,46850,0
|
|
20231215,185700,1178890350,46850,46850,46850,46850,0
|
|
20231215,185600,1178890350,46850,46850,46850,46850,0
|
|
20231215,185500,1178890350,46850,46850,46850,46850,0
|
|
20231215,185400,1178890350,46850,46850,46850,46850,0
|
|
20231215,185300,1178890350,46850,46850,46850,46850,0
|
|
20231215,185200,1178890350,46850,46850,46850,46850,0
|
|
20231215,185100,1178890350,46850,46850,46850,46850,0
|
|
20231215,185000,1178890350,46850,46850,46850,46850,0
|
|
20231215,184900,1178890350,46850,46850,46850,46850,0
|
|
20231215,184800,1178890350,46850,46850,46850,46850,0
|
|
20231215,184700,1178890350,46850,46850,46850,46850,0
|
|
20231215,184600,1178890350,46850,46850,46850,46850,0
|
|
20231215,184500,1178890350,46850,46850,46850,46850,0
|
|
20231215,184400,1178890350,46850,46850,46850,46850,0
|
|
20231215,184300,1178890350,46850,46850,46850,46850,0
|
|
20231215,184200,1178890350,46850,46850,46850,46850,0
|
|
20231215,184100,1178890350,46850,46850,46850,46850,0
|
|
20231215,184000,1178890350,46850,46850,46850,46850,0
|
|
20231215,183900,1178890350,46850,46850,46850,46850,0
|
|
20231215,183800,1178890350,46850,46850,46850,46850,0
|
|
20231215,183700,1178890350,46850,46850,46850,46850,0
|
|
20231215,183600,1178890350,46850,46850,46850,46850,0
|
|
20231215,183500,1178890350,46850,46850,46850,46850,0
|
|
20231215,183400,1178890350,46850,46850,46850,46850,0
|
|
20231215,183300,1178890350,46850,46850,46850,46850,0
|
|
20231215,183200,1178890350,46850,46850,46850,46850,0
|
|
20231215,183100,1178890350,46850,46850,46850,46850,0
|
|
20231215,183000,1178890350,46850,46850,46850,46850,0
|
|
20231215,182900,1178890350,46850,46850,46850,46850,2800
|
|
20231215,182800,1178890350,46850,46850,46850,46850,0
|
|
20231215,182700,1178890350,46850,46850,46850,46850,0
|
|
20231215,182600,1178890350,46850,46850,46850,46850,0
|
|
20231215,182500,1178890350,46850,46850,46850,46850,0
|
|
20231215,182400,1178890350,46850,46850,46850,46850,0
|
|
20231215,182300,1178890350,46850,46850,46850,46850,0
|
|
20231215,182200,1178890350,46850,46850,46850,46850,0
|
|
20231215,182100,1178890350,46850,46850,46850,46850,0
|
|
20231215,182000,1178890350,46850,46850,46850,46850,0
|
|
20231215,181900,1178890350,46850,46850,46850,46850,0
|
|
20231215,181800,1178890350,46850,46850,46850,46850,0
|
|
20231215,181700,1178890350,46850,46850,46850,46850,0
|
|
20231215,181600,1178890350,46850,46850,46850,46850,0
|
|
20231215,181500,1178890350,46850,46850,46850,46850,0
|
|
20231215,181400,1178890350,46850,46850,46850,46850,0
|
|
20231215,181300,1178890350,46850,46850,46850,46850,0
|
|
20231215,181200,1178890350,46850,46850,46850,46850,0
|
|
20231215,181100,1178890350,46850,46850,46850,46850,0
|
|
20231215,181000,1178890350,46850,46850,46850,46850,0
|
|
20231215,180900,1178890350,46850,46850,46850,46850,0
|
|
20231215,180800,1178890350,46850,46850,46850,46850,0
|
|
20231215,180700,1178890350,46850,46850,46850,46850,0
|
|
20231215,180600,1178890350,46850,46850,46850,46850,0
|
|
20231215,180500,1178890350,46850,46850,46850,46850,0
|
|
20231215,180400,1178890350,46850,46850,46850,46850,0
|
|
20231215,180300,1178890350,46850,46850,46850,46850,0
|
|
20231215,180200,1178890350,46850,46850,46850,46850,0
|
|
20231215,180100,1178890350,46850,46850,46850,46850,0
|
|
20231215,180000,1178890350,46850,46850,46850,46850,0
|
|
20231215,175900,1178890350,46850,46850,46850,46850,2800
|
|
20231215,175800,1178890350,46850,46850,46850,46850,0
|
|
20231215,175700,1178890350,46850,46850,46850,46850,0
|
|
20231215,175600,1178890350,46850,46850,46850,46850,0
|
|
20231215,175500,1178890350,46850,46850,46850,46850,0
|
|
20231215,175400,1178890350,46850,46850,46850,46850,0
|
|
20231215,175300,1178890350,46850,46850,46850,46850,0
|
|
20231215,175200,1178890350,46850,46850,46850,46850,0
|
|
20231215,175100,1178890350,46850,46850,46850,46850,0
|
|
20231215,175000,1178890350,46850,46850,46850,46850,0
|
|
20231215,174900,1178890350,46850,46850,46850,46850,0
|
|
20231215,174800,1178890350,46850,46850,46850,46850,0
|
|
20231215,174700,1178890350,46850,46850,46850,46850,0
|
|
20231215,174600,1178890350,46850,46850,46850,46850,0
|
|
20231215,174500,1178890350,46850,46850,46850,46850,0
|
|
20231215,174400,1178890350,46850,46850,46850,46850,0
|
|
20231215,174300,1178890350,46850,46850,46850,46850,0
|
|
20231215,174200,1178890350,46850,46850,46850,46850,0
|
|
20231215,174100,1178890350,46850,46850,46850,46850,0
|
|
20231215,174000,1178890350,46850,46850,46850,46850,0
|
|
20231215,173900,1178890350,46850,46850,46850,46850,0
|
|
20231215,173800,1178890350,46850,46850,46850,46850,0
|
|
20231215,173700,1178890350,46850,46850,46850,46850,0
|
|
20231215,173600,1178890350,46850,46850,46850,46850,0
|
|
20231215,173500,1178890350,46850,46850,46850,46850,0
|
|
20231215,173400,1178890350,46850,46850,46850,46850,0
|
|
20231215,173300,1178890350,46850,46850,46850,46850,0
|
|
20231215,173200,1178890350,46850,46850,46850,46850,0
|
|
20231215,173100,1178890350,46850,46850,46850,46850,0
|
|
20231215,173000,1178890350,46850,46850,46850,46850,0
|
|
20231215,172900,1178890350,46850,46850,46850,46850,2800
|
|
20231215,172800,1178890350,46850,46850,46850,46850,0
|
|
20231215,172700,1178890350,46850,46850,46850,46850,0
|
|
20231215,172600,1178890350,46850,46850,46850,46850,0
|
|
20231215,172500,1178890350,46850,46850,46850,46850,0
|
|
20231215,172400,1178890350,46850,46850,46850,46850,0
|
|
20231215,172300,1178890350,46850,46850,46850,46850,0
|
|
20231215,172200,1178890350,46850,46850,46850,46850,0
|
|
20231215,172100,1178890350,46850,46850,46850,46850,0
|
|
20231215,172000,1178890350,46850,46850,46850,46850,0
|
|
20231215,171900,1178890350,46850,46850,46850,46850,0
|
|
20231215,171800,1178890350,46850,46850,46850,46850,0
|
|
20231215,171700,1178890350,46850,46850,46850,46850,0
|
|
20231215,171600,1178890350,46850,46850,46850,46850,0
|
|
20231215,171500,1178890350,46850,46850,46850,46850,0
|
|
20231215,171400,1178890350,46850,46850,46850,46850,0
|
|
20231215,171300,1178890350,46850,46850,46850,46850,0
|
|
20231215,171200,1178890350,46850,46850,46850,46850,0
|
|
20231215,171100,1178890350,46850,46850,46850,46850,0
|
|
20231215,171000,1178890350,46850,46850,46850,46850,0
|
|
20231215,170900,1178890350,46850,46850,46850,46850,0
|
|
20231215,170800,1178890350,46850,46850,46850,46850,0
|
|
20231215,170700,1178890350,46850,46850,46850,46850,0
|
|
20231215,170600,1178890350,46850,46850,46850,46850,0
|
|
20231215,170500,1178890350,46850,46850,46850,46850,0
|
|
20231215,170400,1178890350,46850,46850,46850,46850,0
|
|
20231215,170300,1178890350,46850,46850,46850,46850,0
|
|
20231215,170200,1178890350,46850,46850,46850,46850,0
|
|
20231215,170100,1178890350,46850,46850,46850,46850,0
|
|
20231215,170000,1178890350,46850,46850,46850,46850,0
|
|
20231215,165900,1178890350,46850,46850,46850,46850,2800
|
|
20231215,165800,1178890350,46850,46850,46850,46850,0
|
|
20231215,165700,1178890350,46850,46850,46850,46850,0
|
|
20231215,165600,1178890350,46850,46850,46850,46850,0
|
|
20231215,165500,1178890350,46850,46850,46850,46850,0
|
|
20231215,165400,1178890350,46850,46850,46850,46850,0
|
|
20231215,165300,1178890350,46850,46850,46850,46850,0
|
|
20231215,165200,1178890350,46850,46850,46850,46850,0
|
|
20231215,165100,1178890350,46850,46850,46850,46850,0
|
|
20231215,165000,1178890350,46850,46850,46850,46850,0
|
|
20231215,164900,1178890350,46850,46850,46850,46850,0
|
|
20231215,164800,1178890350,46850,46850,46850,46850,0
|
|
20231215,164700,1178890350,46850,46850,46850,46850,0
|
|
20231215,164600,1178890350,46850,46850,46850,46850,0
|
|
20231215,164500,1178890350,46850,46850,46850,46850,0
|
|
20231215,164400,1178890350,46850,46850,46850,46850,0
|
|
20231215,164300,1178890350,46850,46850,46850,46850,0
|
|
20231215,164200,1178890350,46850,46850,46850,46850,0
|
|
20231215,164100,1178890350,46850,46850,46850,46850,0
|
|
20231215,164000,1178890350,46850,46850,46850,46850,0
|
|
20231215,163900,1178890350,46850,46850,46850,46850,0
|
|
20231215,163800,1178890350,46850,46850,46850,46850,0
|
|
20231215,163700,1178890350,46850,46850,46850,46850,0
|
|
20231215,163600,1178890350,46850,46850,46850,46850,0
|
|
20231215,163500,1178890350,46850,46850,46850,46850,0
|
|
20231215,163400,1178890350,46850,46850,46850,46850,0
|
|
20231215,163300,1178890350,46850,46850,46850,46850,0
|
|
20231215,163200,1178890350,46850,46850,46850,46850,0
|
|
20231215,163100,1178890350,46850,46850,46850,46850,0
|
|
20231215,163000,1178890350,46850,46850,46850,46850,0
|
|
20231215,162900,1178890350,46850,46850,46850,46850,2800
|
|
20231215,162800,1178890350,46850,46850,46850,46850,0
|
|
20231215,162700,1178890350,46850,46850,46850,46850,0
|
|
20231215,162600,1178890350,46850,46850,46850,46850,0
|
|
20231215,162500,1178890350,46850,46850,46850,46850,0
|
|
20231215,162400,1178890350,46850,46850,46850,46850,0
|
|
20231215,162300,1178890350,46850,46850,46850,46850,0
|
|
20231215,162200,1178890350,46850,46850,46850,46850,0
|
|
20231215,162100,1178890350,46850,46850,46850,46850,0
|
|
20231215,162000,1178890350,46850,46850,46850,46850,0
|
|
20231215,161900,1178890350,46850,46850,46850,46850,0
|
|
20231215,161800,1178890350,46850,46850,46850,46850,0
|
|
20231215,161700,1178890350,46850,46850,46850,46850,0
|
|
20231215,161600,1178890350,46850,46850,46850,46850,0
|
|
20231215,161500,1178890350,46850,46850,46850,46850,0
|
|
20231215,161400,1178890350,46850,46850,46850,46850,0
|
|
20231215,161300,1178890350,46850,46850,46850,46850,0
|
|
20231215,161200,1178890350,46850,46850,46850,46850,0
|
|
20231215,161100,1178890350,46850,46850,46850,46850,0
|
|
20231215,161000,1178890350,46850,46850,46850,46850,0
|
|
20231215,160900,1178890350,46850,46850,46850,46850,0
|
|
20231215,160800,1178890350,46850,46850,46850,46850,0
|
|
20231215,160700,1178890350,46850,46850,46850,46850,0
|
|
20231215,160600,1178890350,46850,46850,46850,46850,0
|
|
20231215,160500,1178890350,46850,46850,46850,46850,0
|
|
20231215,160400,1178890350,46850,46850,46850,46850,0
|
|
20231215,160300,1178890350,46850,46850,46850,46850,0
|
|
20231215,160200,1178890350,46850,46850,46850,46850,0
|
|
20231215,160100,1178890350,46850,46850,46850,46850,0
|
|
20231215,160000,1178890350,46850,46850,46850,46850,0
|
|
20231215,155900,1178890350,46850,46850,46850,46850,2800
|
|
20231215,155800,1178890350,46850,46850,46850,46850,0
|
|
20231215,155700,1178890350,46850,46850,46850,46850,0
|
|
20231215,155600,1178890350,46850,46850,46850,46850,0
|
|
20231215,155500,1178890350,46850,46850,46850,46850,0
|
|
20231215,155400,1178890350,46850,46850,46850,46850,0
|
|
20231215,155300,1178890350,46850,46850,46850,46850,0
|
|
20231215,155200,1178890350,46850,46850,46850,46850,0
|
|
20231215,155100,1178890350,46850,46850,46850,46850,0
|
|
20231215,155000,1178890350,46850,46850,46850,46850,0
|
|
20231215,154900,1178890350,46850,46850,46850,46850,0
|
|
20231215,154800,1178890350,46850,46850,46850,46850,0
|
|
20231215,154700,1178890350,46850,46850,46850,46850,0
|
|
20231215,154600,1178890350,46850,46850,46850,46850,0
|
|
20231215,154500,1178890350,46850,46850,46850,46850,0
|
|
20231215,154400,1178890350,46850,46850,46850,46850,0
|
|
20231215,154300,1178890350,46850,46850,46850,46850,0
|
|
20231215,154200,1178890350,46850,46850,46850,46850,0
|
|
20231215,154100,1178890350,46850,46850,46850,46850,0
|
|
20231215,154000,1178890350,46850,46850,46850,46850,0
|
|
20231215,153900,1178890350,46850,46850,46850,46850,0
|
|
20231215,153800,1178890350,46850,46850,46850,46850,0
|
|
20231215,153700,1178890350,46850,46850,46850,46850,0
|
|
20231215,153600,1178890350,46850,46850,46850,46850,0
|
|
20231215,153500,1178890350,46850,46850,46850,46850,0
|
|
20231215,153400,1178890350,46850,46850,46850,46850,0
|
|
20231215,153300,1178890350,46850,46850,46850,46850,0
|
|
20231215,153200,1178890350,46850,46850,46850,46850,0
|
|
20231215,153100,1178890350,46850,46850,46850,46850,0
|
|
20231215,153000,1178890350,46850,46850,46850,46850,2800
|
|
20231215,152900,1047710350,46900,46900,46900,46900,0
|
|
20231215,152800,1047710350,46900,46900,46900,46900,0
|
|
20231215,152700,1047710350,46900,46900,46900,46900,0
|
|
20231215,152600,1047710350,46900,46900,46900,46900,0
|
|
20231215,152500,1047710350,46900,46900,46900,46900,0
|
|
20231215,152400,1047710350,46900,46900,46900,46900,0
|
|
20231215,152300,1047710350,46900,46900,46900,46900,0
|
|
20231215,152200,1047710350,46900,46900,46900,46900,0
|
|
20231215,152100,1047710350,46900,46900,46900,46900,0
|
|
20231215,152000,1047710350,46900,46900,46900,46900,0
|
|
20231215,151900,1047710350,46900,46900,46900,46850,20
|
|
20231215,151800,1046773200,46850,46850,46850,46850,0
|
|
20231215,151700,1046773200,46850,46850,46850,46850,37
|
|
20231215,151600,1045039750,46850,46850,46850,46850,7
|
|
20231215,151500,1044711800,46850,46850,46850,46850,8
|
|
20231215,151400,1044337000,46850,46850,46850,46850,2
|
|
20231215,151300,1044243300,46900,46850,46900,46850,64
|
|
20231215,151200,1041242400,46900,46950,46950,46900,110
|
|
20231215,151100,1036082800,46900,46850,46900,46850,142
|
|
20231215,151000,1029423150,46900,46850,46900,46850,36
|
|
20231215,150900,1027735400,46950,46950,46950,46850,37
|
|
20231215,150800,1025999550,46950,46950,46950,46850,38
|
|
20231215,150700,1024216650,46850,46900,47000,46850,71
|
|
20231215,150600,1020886150,46900,46900,46900,46800,247
|
|
20231215,150500,1009303550,46900,46850,46900,46800,71
|
|
20231215,150400,1005977300,46800,46850,46850,46800,37
|
|
20231215,150300,1004244450,46800,46850,46850,46800,51
|
|
20231215,150200,1001856500,46800,46850,46850,46800,24
|
|
20231215,150100,1000732450,46850,46800,46850,46800,30
|
|
20231215,150000,999327050,46800,46750,46900,46750,55
|
|
20231215,145900,996751300,46750,46850,46900,46750,48
|
|
20231215,145800,994503400,46750,46750,46850,46750,42
|
|
20231215,145700,992538100,46850,46800,46850,46750,58
|
|
20231215,145600,989822350,46800,46800,46900,46800,37
|
|
20231215,145500,988089550,46750,46800,46900,46750,138
|
|
20231215,145400,981621250,46750,46800,46900,46750,38
|
|
20231215,145300,979841350,46900,46800,46950,46800,44
|
|
20231215,145200,977779150,46950,46800,46950,46750,55
|
|
20231215,145100,975202350,46950,46900,46950,46800,38
|
|
20231215,145000,973420450,46800,47000,47050,46800,39
|
|
20231215,144900,971590050,46750,46750,46800,46750,84
|
|
20231215,144800,967659600,46750,46850,46850,46750,1528
|
|
20231215,144700,896113200,46850,46850,46900,46850,19
|
|
20231215,144600,895223000,46850,46850,46900,46850,18
|
|
20231215,144500,894379650,46850,46850,46900,46850,18
|
|
20231215,144400,893536300,46850,46850,46900,46850,62
|
|
20231215,144300,890630600,46850,46850,46850,46850,14
|
|
20231215,144200,889974700,46900,46850,46900,46850,25
|
|
20231215,144100,888803050,46850,46850,46850,46850,18
|
|
20231215,144000,887959750,46850,46900,46900,46850,9
|
|
20231215,143900,887537900,46850,46850,46850,46850,15
|
|
20231215,143800,886835150,46950,46900,46950,46850,37
|
|
20231215,143700,885100250,46900,46850,46950,46850,295
|
|
20231215,143600,871277850,46800,46850,46850,46800,20
|
|
20231215,143500,870341700,46850,46800,46850,46800,24
|
|
20231215,143400,869218150,46800,46800,46850,46800,17
|
|
20231215,143300,868422400,46850,46850,46850,46800,21
|
|
20231215,143200,867439350,46850,46800,46850,46800,22
|
|
20231215,143100,866409500,46800,46800,46850,46800,17
|
|
20231215,143000,865613750,46850,46850,46900,46800,122
|
|
20231215,142900,859898200,46900,46850,46900,46850,7
|
|
20231215,142800,859570150,46900,46900,46900,46850,15
|
|
20231215,142700,858867250,46900,46850,46900,46850,4
|
|
20231215,142600,858679800,46850,46850,46850,46850,7
|
|
20231215,142500,858351850,46900,46850,46900,46850,4
|
|
20231215,142400,858164400,46850,46850,46850,46850,4
|
|
20231215,142300,857977000,46900,46850,46900,46850,5
|
|
20231215,142200,857742700,46850,46850,46850,46850,3
|
|
20231215,142100,857602150,46850,46900,46900,46850,9
|
|
20231215,142000,857180350,46850,46850,46850,46850,4
|
|
20231215,141900,856992950,46850,46850,46850,46850,2
|
|
20231215,141800,856899250,46850,46850,46900,46850,6
|
|
20231215,141700,856618100,46900,46850,46900,46850,10
|
|
20231215,141600,856149350,47050,46800,47050,46800,4
|
|
20231215,141500,855961900,46800,46800,46800,46800,7
|
|
20231215,141400,855634300,46950,46800,46950,46800,74
|
|
20231215,141300,852160150,46800,46800,47000,46800,55
|
|
20231215,141200,849581100,46800,46850,46850,46800,51
|
|
20231215,141100,847191850,46800,46850,46850,46800,37
|
|
20231215,141000,845458550,46850,46850,46900,46800,211
|
|
20231215,140900,835572850,46850,46900,46900,46850,24
|
|
20231215,140800,834447350,46900,46850,46900,46850,27
|
|
20231215,140700,833181250,46850,46850,46900,46850,24
|
|
20231215,140600,832056050,46850,46900,46900,46850,6
|
|
20231215,140500,831774900,46850,46850,46850,46850,2
|
|
20231215,140400,831681200,46850,46850,46850,46850,68
|
|
20231215,140300,828495400,46800,46800,46800,46800,27
|
|
20231215,140200,827231800,46800,46800,46800,46800,3
|
|
20231215,140100,827091400,46800,46800,46850,46800,58
|
|
20231215,140000,824376950,46800,46800,46850,46800,19
|
|
20231215,135900,823487050,46850,46850,46850,46800,72
|
|
20231215,135800,820113950,46800,46850,46850,46800,40
|
|
20231215,135700,818240200,46800,46850,46850,46800,12
|
|
20231215,135600,817678100,46800,46850,46850,46800,199
|
|
20231215,135500,808360100,46850,46900,46900,46850,20
|
|
20231215,135400,807422450,46950,46850,46950,46850,3
|
|
20231215,135300,807281800,46850,46800,46850,46800,17
|
|
20231215,135200,806485450,46850,46800,46850,46800,225
|
|
20231215,135100,795944450,46800,46800,46800,46800,1
|
|
20231215,135000,795897650,46800,46850,46850,46800,154
|
|
20231215,134900,788682850,46850,46900,46900,46850,304
|
|
20231215,134800,774425600,46850,46900,46900,46850,13
|
|
20231215,134700,773816050,46850,46850,46850,46850,4
|
|
20231215,134600,773628650,46900,46850,46900,46850,6
|
|
20231215,134500,773347500,46850,46850,46900,46850,54
|
|
20231215,134400,770817100,46850,46900,46900,46850,23
|
|
20231215,134300,769739500,46850,46850,46900,46850,105
|
|
20231215,134200,764815400,46850,46900,46900,46850,3
|
|
20231215,134100,764674800,46850,46900,46900,46850,13
|
|
20231215,134000,764065250,46850,46900,46900,46850,14
|
|
20231215,133900,763408850,46900,46900,46900,46850,23
|
|
20231215,133800,762330250,46850,46850,46850,46850,3
|
|
20231215,133700,762189700,46850,46850,46900,46850,9
|
|
20231215,133600,761768000,46900,46900,46900,46900,0
|
|
20231215,133500,761768000,46900,46900,46900,46900,200
|
|
20231215,133400,752388000,46900,46850,46900,46850,5
|
|
20231215,133300,752153700,46900,46900,46900,46900,0
|
|
20231215,133200,752153700,46900,46850,46900,46850,3
|
|
20231215,133100,752013100,46850,46850,46850,46850,3
|
|
20231215,133000,751872550,46900,46950,46950,46900,57
|
|
20231215,132900,749198550,47000,47000,47000,46900,199
|
|
20231215,132800,739863950,47000,46850,47000,46800,315
|
|
20231215,132700,725103900,46850,46800,46850,46800,9
|
|
20231215,132600,724682350,46800,46800,46800,46800,50
|
|
20231215,132500,722342350,46800,46850,46850,46800,3
|
|
20231215,132400,722201900,46850,46850,46850,46850,0
|
|
20231215,132300,722201900,46850,46850,46850,46850,14
|
|
20231215,132200,721546000,46850,46800,46850,46800,18
|
|
20231215,132100,720702850,46850,46850,46850,46850,14
|
|
20231215,132000,720046950,46800,46850,46850,46800,9
|
|
20231215,131900,719625700,46850,46800,46850,46800,13
|
|
20231215,131800,719017250,46800,46800,46800,46800,1
|
|
20231215,131700,718970450,46800,46850,46850,46800,11
|
|
20231215,131600,718455150,46850,46800,46850,46800,61
|
|
20231215,131500,715597350,46850,46900,46900,46850,361
|
|
20231215,131400,698684450,46850,46850,46850,46850,2
|
|
20231215,131300,698590750,46850,46850,46850,46850,1
|
|
20231215,131200,698543900,46850,46850,46900,46850,5
|
|
20231215,131100,698309600,46900,46900,46900,46900,1
|
|
20231215,131000,698262700,46850,46900,46900,46850,2
|
|
20231215,130900,698168950,46850,46900,46900,46850,30
|
|
20231215,130800,696762950,46850,46900,46900,46850,13
|
|
20231215,130700,696153350,46850,46850,46850,46850,0
|
|
20231215,130600,696153350,46850,46850,46850,46850,2
|
|
20231215,130500,696059650,46900,46850,46900,46850,2
|
|
20231215,130400,695965900,46850,46850,46850,46850,1
|
|
20231215,130300,695919050,46850,46900,46900,46850,3
|
|
20231215,130200,695778450,46850,46850,46850,46850,2
|
|
20231215,130100,695684750,46850,46850,46850,46850,30
|
|
20231215,130000,694279250,46850,46950,46950,46850,90
|
|
20231215,125900,690058200,47000,47000,47000,47000,0
|
|
20231215,125800,690058200,47000,47000,47000,47000,1
|
|
20231215,125700,690011200,46900,47000,47000,46900,15
|
|
20231215,125600,689306300,46900,46900,47000,46900,81
|
|
20231215,125500,685506200,46900,46850,46900,46850,2
|
|
20231215,125400,685412450,46850,46850,46850,46850,4
|
|
20231215,125300,685225050,46850,46850,46850,46850,21
|
|
20231215,125200,684241200,46800,46800,46800,46800,1
|
|
20231215,125100,684194400,46800,46750,46800,46750,18
|
|
20231215,125000,683352150,46850,46800,46850,46800,59
|
|
20231215,124900,680590900,46750,46750,46750,46750,21
|
|
20231215,124800,679609150,46750,46750,46750,46750,1
|
|
20231215,124700,679562400,46850,46800,46850,46800,297
|
|
20231215,124600,665650450,46800,46800,46800,46800,180
|
|
20231215,124500,657226450,46800,46850,46850,46800,6
|
|
20231215,124400,656945400,46900,46900,46900,46900,0
|
|
20231215,124300,656945400,46900,46850,46950,46850,40
|
|
20231215,124200,655069900,46850,46850,46900,46850,117
|
|
20231215,124100,649587450,46900,46900,46900,46900,9
|
|
20231215,124000,649165350,46850,46850,46850,46850,0
|
|
20231215,123900,649165350,46850,46800,46850,46800,18
|
|
20231215,123800,648322300,46850,46850,46850,46850,14
|
|
20231215,123700,647666400,46800,46800,46800,46800,30
|
|
20231215,123600,646262400,46900,46800,46900,46800,12
|
|
20231215,123500,645700250,46850,46850,46850,46850,10
|
|
20231215,123400,645231750,46850,46800,46850,46800,826
|
|
20231215,123300,606574250,46900,46800,46900,46800,5
|
|
20231215,123200,606340050,46850,46850,46850,46850,8
|
|
20231215,123100,605965250,46850,46900,46900,46850,2
|
|
20231215,123000,605871500,46850,46850,46900,46850,163
|
|
20231215,122900,598234900,46900,46900,46900,46900,35
|
|
20231215,122800,596593400,46950,46850,46950,46850,3
|
|
20231215,122700,596452750,46850,46900,46900,46850,302
|
|
20231215,122600,582289650,46900,46950,46950,46900,2
|
|
20231215,122500,582195800,46900,46900,46900,46900,0
|
|
20231215,122400,582195800,46900,46900,46900,46900,0
|
|
20231215,122300,582195800,46900,46950,47000,46900,296
|
|
20231215,122200,568297200,47000,47000,47000,47000,56
|
|
20231215,122100,565665200,46950,46950,46950,46950,2
|
|
20231215,122000,565571300,46950,46950,46950,46950,4
|
|
20231215,121900,565383500,47000,47050,47100,47000,61
|
|
20231215,121800,562515700,47000,47000,47000,47000,1
|
|
20231215,121700,562468700,47000,47050,47050,47000,3
|
|
20231215,121600,562327650,47050,47000,47050,47000,2
|
|
20231215,121500,562233600,47000,47000,47000,47000,2
|
|
20231215,121400,562139600,47000,47000,47000,46950,40
|
|
20231215,121300,560259700,47000,47000,47000,47000,62
|
|
20231215,121200,557345700,47050,47050,47050,47050,24
|
|
20231215,121100,556216500,47050,47000,47050,47000,18
|
|
20231215,121000,555369750,47000,47000,47000,47000,2
|
|
20231215,120900,555275750,47100,47050,47100,47050,30
|
|
20231215,120800,553864200,47050,47050,47050,47050,2
|
|
20231215,120700,553770100,47050,47050,47050,47050,16
|
|
20231215,120600,553017300,47000,47000,47000,47000,0
|
|
20231215,120500,553017300,47000,47000,47000,47000,3
|
|
20231215,120400,552876300,47050,47050,47050,47000,16
|
|
20231215,120300,552123550,47050,47000,47050,47000,16
|
|
20231215,120200,551370850,47000,47050,47050,47000,3
|
|
20231215,120100,551229800,47000,47000,47000,47000,0
|
|
20231215,120000,551229800,47000,47000,47000,47000,1
|
|
20231215,115900,551182800,47100,47000,47100,47000,20
|
|
20231215,115800,550241900,47000,47050,47050,47000,6
|
|
20231215,115700,549959650,47050,47050,47050,47050,16
|
|
20231215,115600,549206850,47000,47000,47000,46950,91
|
|
20231215,115500,544929950,47000,47000,47000,47000,10
|
|
20231215,115400,544459950,47000,47000,47000,47000,1
|
|
20231215,115300,544412950,46950,46950,46950,46950,3
|
|
20231215,115200,544272100,46950,47000,47000,46950,17
|
|
20231215,115100,543473900,46950,46950,46950,46950,0
|
|
20231215,115000,543473900,46950,46950,46950,46900,33
|
|
20231215,114900,541924600,46950,47000,47000,46950,100
|
|
20231215,114800,537228200,46950,46950,46950,46950,0
|
|
20231215,114700,537228200,46950,46950,46950,46950,1
|
|
20231215,114600,537181250,47300,46950,47300,46900,311
|
|
20231215,114500,522577750,46950,47000,47000,46950,344
|
|
20231215,114400,506426900,46950,47000,47000,46950,3
|
|
20231215,114300,506286000,47000,47000,47000,47000,0
|
|
20231215,114200,506286000,47000,47000,47000,47000,18
|
|
20231215,114100,505440000,47000,47000,47000,47000,3
|
|
20231215,114000,505299000,47050,47100,47100,47000,117
|
|
20231215,113900,499794200,47050,47050,47050,47050,0
|
|
20231215,113800,499794200,47050,47050,47050,47050,1
|
|
20231215,113700,499747150,47000,47050,47050,47000,44
|
|
20231215,113600,497677000,47000,47000,47000,47000,2
|
|
20231215,113500,497583000,47000,47000,47050,47000,3
|
|
20231215,113400,497441950,47000,47050,47050,47000,4
|
|
20231215,113300,497253900,47000,47050,47050,47000,28
|
|
20231215,113200,495937850,46950,47050,47050,46950,30
|
|
20231215,113100,494526650,47000,47000,47000,47000,2
|
|
20231215,113000,494432650,47050,47050,47050,47050,3
|
|
20231215,112900,494291500,47000,47000,47000,46950,3
|
|
20231215,112800,494150550,46950,47000,47050,46950,3
|
|
20231215,112700,494009550,47000,47000,47000,47000,1
|
|
20231215,112600,493962550,47000,47000,47000,47000,4
|
|
20231215,112500,493774550,47050,47050,47050,46950,4
|
|
20231215,112400,493586550,47050,47050,47050,47050,1
|
|
20231215,112300,493539500,47000,46900,47000,46900,7
|
|
20231215,112200,493210600,47050,47050,47050,47000,4
|
|
20231215,112100,493022450,47050,47000,47050,47000,2
|
|
20231215,112000,492928400,47050,47050,47050,46900,528
|
|
20231215,111900,468162300,47050,46950,47050,46950,5
|
|
20231215,111800,467927350,47150,47150,47150,47150,1
|
|
20231215,111700,467880200,47150,47100,47150,46950,235
|
|
20231215,111600,456833200,47200,47100,47200,47100,4
|
|
20231215,111500,456644550,47150,47200,47200,47150,2
|
|
20231215,111400,456550200,47300,47150,47300,47150,281
|
|
20231215,111300,443296000,47150,47150,47150,47100,15
|
|
20231215,111200,442588850,47150,47150,47150,47150,1
|
|
20231215,111100,442541700,47100,47150,47150,47100,3
|
|
20231215,111000,442400350,47150,47150,47150,47100,13
|
|
20231215,110900,441787500,47100,47100,47150,47100,3
|
|
20231215,110800,441646150,47150,47150,47150,47150,1
|
|
20231215,110700,441599000,47150,47100,47150,47100,7
|
|
20231215,110600,441269150,47100,47150,47150,47100,9
|
|
20231215,110500,440844850,47100,47150,47150,47100,3
|
|
20231215,110400,440703500,47150,47050,47150,47050,324
|
|
20231215,110300,425458950,47050,47050,47050,47000,455
|
|
20231215,110200,404051250,47000,47000,47000,47000,1
|
|
20231215,110100,404004250,47050,47000,47050,47000,106
|
|
20231215,110000,399017050,47050,47000,47050,47000,22
|
|
20231215,105900,397982950,47050,47050,47050,47000,5
|
|
20231215,105800,397747800,47050,47050,47050,47000,6
|
|
20231215,105700,397465600,47050,47000,47050,47000,3
|
|
20231215,105600,397324500,47050,47050,47050,47050,2
|
|
20231215,105500,397230400,47050,47000,47050,47000,6
|
|
20231215,105400,396948250,47050,47000,47050,47000,3
|
|
20231215,105300,396807150,47000,47050,47050,47000,5
|
|
20231215,105200,396572000,47050,46900,47050,46900,14
|
|
20231215,105100,395914400,46950,46950,46950,46900,13
|
|
20231215,105000,395304100,46900,46950,46950,46900,4
|
|
20231215,104900,395116400,46950,46900,46950,46900,105
|
|
20231215,104800,390191750,46900,47050,47050,46900,439
|
|
20231215,104700,369571450,47050,47050,47050,47050,1
|
|
20231215,104600,369524400,47050,47050,47050,47000,6
|
|
20231215,104500,369242150,47000,47000,47000,47000,82
|
|
20231215,104400,365388150,47000,47050,47050,47000,221
|
|
20231215,104300,355001100,47050,47000,47050,47000,3
|
|
20231215,104200,354860000,47000,47050,47050,47000,9
|
|
20231215,104100,354436750,47000,47050,47050,47000,2
|
|
20231215,104000,354342700,47050,47100,47150,47050,149
|
|
20231215,103900,347327700,47050,47100,47100,47050,5
|
|
20231215,103800,347092300,47100,47100,47100,47100,6
|
|
20231215,103700,346809700,47100,47100,47100,47100,15
|
|
20231215,103600,346103200,47050,47100,47100,47050,6
|
|
20231215,103500,345820850,47100,47100,47100,47100,16
|
|
20231215,103400,345067250,47100,46950,47100,46950,246
|
|
20231215,103300,333517150,46950,47050,47100,46950,314
|
|
20231215,103200,318758250,47100,47100,47100,47100,2
|
|
20231215,103100,318664050,47100,47100,47100,47050,5
|
|
20231215,103000,318428600,47100,47150,47150,47000,10
|
|
20231215,102900,317957750,47100,47200,47200,47100,27
|
|
20231215,102800,316685400,47200,47150,47200,47150,20
|
|
20231215,102700,315742050,47100,47100,47150,47100,54
|
|
20231215,102600,313198500,47100,47150,47150,47100,3
|
|
20231215,102500,313057100,47150,47150,47150,47150,4
|
|
20231215,102400,312868500,47100,47250,47250,46950,245
|
|
20231215,102300,301322650,47250,47250,47250,47250,33
|
|
20231215,102200,299763400,47200,47250,47250,47200,35
|
|
20231215,102100,298111250,47250,47200,47250,47150,18
|
|
20231215,102000,297261600,47250,47150,47300,47150,48
|
|
20231215,101900,294995000,47250,47050,47250,47050,7
|
|
20231215,101800,294664950,47100,47250,47250,47100,15
|
|
20231215,101700,293956900,47300,47200,47300,47200,28
|
|
20231215,101600,292635200,47300,47300,47300,47300,6
|
|
20231215,101500,292351400,47250,47200,47250,47200,148
|
|
20231215,101400,285365100,47300,47200,47300,47150,243
|
|
20231215,101300,273895550,47300,47200,47300,47150,18
|
|
20231215,101200,273044950,47200,47250,47250,47150,110
|
|
20231215,101100,267847850,47250,47300,47300,47250,2
|
|
20231215,101000,267753300,47300,47300,47300,47250,14
|
|
20231215,100900,267091150,47300,47300,47300,47200,5
|
|
20231215,100800,266854800,47300,47300,47300,47300,3
|
|
20231215,100700,266712900,47300,47150,47300,47150,17
|
|
20231215,100600,265909250,47200,47100,47300,47100,38
|
|
20231215,100500,264113300,47200,47200,47200,47200,5
|
|
20231215,100400,263877300,47150,47200,47200,47150,5
|
|
20231215,100300,263641350,47200,47000,47200,46950,21
|
|
20231215,100200,262651650,47200,47050,47200,46950,36
|
|
20231215,100100,260958750,47000,47050,47300,47000,48
|
|
20231215,100000,258700500,47000,47000,47300,47000,67
|
|
20231215,095900,255551200,47000,47250,47250,47000,478
|
|
20231215,095800,233055850,47300,47100,47300,47100,15
|
|
20231215,095700,232349150,47350,47250,47350,47050,454
|
|
20231215,095600,210955400,47250,47350,47350,47250,13
|
|
20231215,095500,210341050,47250,47300,47300,47250,94
|
|
20231215,095400,205897150,47350,47350,47350,47350,0
|
|
20231215,095300,205897150,47350,47350,47350,47300,40
|
|
20231215,095200,204005050,47350,47300,47350,47250,18
|
|
20231215,095100,203153650,47300,47300,47300,47300,0
|
|
20231215,095000,203153650,47300,47300,47300,47300,14
|
|
20231215,094900,202491450,47350,47350,47350,47350,0
|
|
20231215,094800,202491450,47350,47350,47350,47350,75
|
|
20231215,094700,198940200,47350,47350,47350,47350,1
|
|
20231215,094600,198892850,47100,47100,47100,47100,1
|
|
20231215,094500,198845750,47300,47300,47300,47300,48
|
|
20231215,094400,196575350,47250,47250,47250,47250,0
|
|
20231215,094300,196575350,47250,47250,47250,47250,14
|
|
20231215,094200,195913850,47150,47150,47150,47150,1
|
|
20231215,094100,195866700,47300,47300,47300,47100,110
|
|
20231215,094000,190676650,47150,47200,47200,47150,52
|
|
20231215,093900,188222950,47250,47350,47350,47250,15
|
|
20231215,093800,187512800,47450,47450,47450,47450,28
|
|
20231215,093700,186184200,47100,47600,47600,47100,802
|
|
20231215,093600,148357350,47300,47550,47550,47300,659
|
|
20231215,093500,117166500,47550,47550,47550,47550,5
|
|
20231215,093400,116928750,47550,47550,47550,47550,42
|
|
20231215,093300,114931650,47450,47450,47450,47450,29
|
|
20231215,093200,113555600,47450,47600,47600,47450,157
|
|
20231215,093100,106100050,47550,47600,47600,47550,100
|
|
20231215,093000,101342150,47650,47550,47650,47550,23
|
|
20231215,092900,100247650,47500,47500,47500,47500,14
|
|
20231215,092800,99582650,47600,47600,47600,47600,14
|
|
20231215,092700,98916250,47650,47650,47650,47650,0
|
|
20231215,092600,98916250,47650,47650,47650,47600,59
|
|
20231215,092500,96106300,47650,47650,47650,47650,564
|
|
20231215,092400,69231700,47400,47400,47400,47400,1
|
|
20231215,092300,69184300,47400,47400,47400,47400,0
|
|
20231215,092200,69184300,47400,47650,47650,47400,43
|
|
20231215,092100,67135600,47700,47700,47700,47700,15
|
|
20231215,092000,66420100,47700,47700,47700,47700,14
|
|
20231215,091900,65752300,47400,47450,47450,47400,65
|
|
20231215,091800,62671200,47650,47450,47650,47450,35
|
|
20231215,091700,61003650,47650,47650,47650,47650,202
|
|
20231215,091600,51378350,47650,47650,47650,47650,17
|
|
20231215,091500,50568300,47700,47700,47700,47700,42
|
|
20231215,091400,48564900,47650,47650,47650,47650,0
|
|
20231215,091300,48564900,47650,47650,47650,47650,0
|
|
20231215,091200,48564900,47650,47350,47650,47350,43
|
|
20231215,091100,46516250,47450,47400,47450,47400,291
|
|
20231215,091000,32719900,47300,47300,47300,47300,0
|
|
20231215,090900,32719900,47300,47400,47400,47300,37
|
|
20231215,090800,30969000,47350,47350,47350,47350,14
|
|
20231215,090700,30306100,47350,47350,47350,47350,29
|
|
20231215,090600,28932950,47300,47300,47300,47300,38
|
|
20231215,090500,27135550,47300,47150,47300,47100,54
|
|
20231215,090400,24586100,47200,47400,47400,47200,185
|
|
20231215,090300,15836000,47400,47300,47400,47300,30
|
|
20231215,090200,14414900,47300,47400,47400,47300,146
|
|
20231215,090100,7498600,47400,47350,47400,47350,96
|
|
20231215,090000,2951100,47500,47600,47750,47500,62
|