692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,202900,803553450,47750,47750,47750,47750,1429
|
|
20231219,202800,803553450,47750,47750,47750,47750,0
|
|
20231219,202700,803553450,47750,47750,47750,47750,0
|
|
20231219,202600,803553450,47750,47750,47750,47750,0
|
|
20231219,202500,803553450,47750,47750,47750,47750,0
|
|
20231219,202400,803553450,47750,47750,47750,47750,0
|
|
20231219,202300,803553450,47750,47750,47750,47750,0
|
|
20231219,202200,803553450,47750,47750,47750,47750,0
|
|
20231219,202100,803553450,47750,47750,47750,47750,0
|
|
20231219,202000,803553450,47750,47750,47750,47750,0
|
|
20231219,201900,803553450,47750,47750,47750,47750,0
|
|
20231219,201800,803553450,47750,47750,47750,47750,0
|
|
20231219,201700,803553450,47750,47750,47750,47750,0
|
|
20231219,201600,803553450,47750,47750,47750,47750,0
|
|
20231219,201500,803553450,47750,47750,47750,47750,0
|
|
20231219,201400,803553450,47750,47750,47750,47750,0
|
|
20231219,201300,803553450,47750,47750,47750,47750,0
|
|
20231219,201200,803553450,47750,47750,47750,47750,0
|
|
20231219,201100,803553450,47750,47750,47750,47750,0
|
|
20231219,201000,803553450,47750,47750,47750,47750,0
|
|
20231219,200900,803553450,47750,47750,47750,47750,0
|
|
20231219,200800,803553450,47750,47750,47750,47750,0
|
|
20231219,200700,803553450,47750,47750,47750,47750,0
|
|
20231219,200600,803553450,47750,47750,47750,47750,0
|
|
20231219,200500,803553450,47750,47750,47750,47750,0
|
|
20231219,200400,803553450,47750,47750,47750,47750,0
|
|
20231219,200300,803553450,47750,47750,47750,47750,0
|
|
20231219,200200,803553450,47750,47750,47750,47750,0
|
|
20231219,200100,803553450,47750,47750,47750,47750,0
|
|
20231219,200000,803553450,47750,47750,47750,47750,0
|
|
20231219,195900,803553450,47750,47750,47750,47750,1429
|
|
20231219,195800,803553450,47750,47750,47750,47750,0
|
|
20231219,195700,803553450,47750,47750,47750,47750,0
|
|
20231219,195600,803553450,47750,47750,47750,47750,0
|
|
20231219,195500,803553450,47750,47750,47750,47750,0
|
|
20231219,195400,803553450,47750,47750,47750,47750,0
|
|
20231219,195300,803553450,47750,47750,47750,47750,0
|
|
20231219,195200,803553450,47750,47750,47750,47750,0
|
|
20231219,195100,803553450,47750,47750,47750,47750,0
|
|
20231219,195000,803553450,47750,47750,47750,47750,0
|
|
20231219,194900,803553450,47750,47750,47750,47750,0
|
|
20231219,194800,803553450,47750,47750,47750,47750,0
|
|
20231219,194700,803553450,47750,47750,47750,47750,0
|
|
20231219,194600,803553450,47750,47750,47750,47750,0
|
|
20231219,194500,803553450,47750,47750,47750,47750,0
|
|
20231219,194400,803553450,47750,47750,47750,47750,0
|
|
20231219,194300,803553450,47750,47750,47750,47750,0
|
|
20231219,194200,803553450,47750,47750,47750,47750,0
|
|
20231219,194100,803553450,47750,47750,47750,47750,0
|
|
20231219,194000,803553450,47750,47750,47750,47750,0
|
|
20231219,193900,803553450,47750,47750,47750,47750,0
|
|
20231219,193800,803553450,47750,47750,47750,47750,0
|
|
20231219,193700,803553450,47750,47750,47750,47750,0
|
|
20231219,193600,803553450,47750,47750,47750,47750,0
|
|
20231219,193500,803553450,47750,47750,47750,47750,0
|
|
20231219,193400,803553450,47750,47750,47750,47750,0
|
|
20231219,193300,803553450,47750,47750,47750,47750,0
|
|
20231219,193200,803553450,47750,47750,47750,47750,0
|
|
20231219,193100,803553450,47750,47750,47750,47750,0
|
|
20231219,193000,803553450,47750,47750,47750,47750,0
|
|
20231219,192900,803553450,47750,47750,47750,47750,1429
|
|
20231219,192800,803553450,47750,47750,47750,47750,0
|
|
20231219,192700,803553450,47750,47750,47750,47750,0
|
|
20231219,192600,803553450,47750,47750,47750,47750,0
|
|
20231219,192500,803553450,47750,47750,47750,47750,0
|
|
20231219,192400,803553450,47750,47750,47750,47750,0
|
|
20231219,192300,803553450,47750,47750,47750,47750,0
|
|
20231219,192200,803553450,47750,47750,47750,47750,0
|
|
20231219,192100,803553450,47750,47750,47750,47750,0
|
|
20231219,192000,803553450,47750,47750,47750,47750,0
|
|
20231219,191900,803553450,47750,47750,47750,47750,0
|
|
20231219,191800,803553450,47750,47750,47750,47750,0
|
|
20231219,191700,803553450,47750,47750,47750,47750,0
|
|
20231219,191600,803553450,47750,47750,47750,47750,0
|
|
20231219,191500,803553450,47750,47750,47750,47750,0
|
|
20231219,191400,803553450,47750,47750,47750,47750,0
|
|
20231219,191300,803553450,47750,47750,47750,47750,0
|
|
20231219,191200,803553450,47750,47750,47750,47750,0
|
|
20231219,191100,803553450,47750,47750,47750,47750,0
|
|
20231219,191000,803553450,47750,47750,47750,47750,0
|
|
20231219,190900,803553450,47750,47750,47750,47750,0
|
|
20231219,190800,803553450,47750,47750,47750,47750,0
|
|
20231219,190700,803553450,47750,47750,47750,47750,0
|
|
20231219,190600,803553450,47750,47750,47750,47750,0
|
|
20231219,190500,803553450,47750,47750,47750,47750,0
|
|
20231219,190400,803553450,47750,47750,47750,47750,0
|
|
20231219,190300,803553450,47750,47750,47750,47750,0
|
|
20231219,190200,803553450,47750,47750,47750,47750,0
|
|
20231219,190100,803553450,47750,47750,47750,47750,0
|
|
20231219,190000,803553450,47750,47750,47750,47750,0
|
|
20231219,185900,803553450,47750,47750,47750,47750,1429
|
|
20231219,185800,803553450,47750,47750,47750,47750,0
|
|
20231219,185700,803553450,47750,47750,47750,47750,0
|
|
20231219,185600,803553450,47750,47750,47750,47750,0
|
|
20231219,185500,803553450,47750,47750,47750,47750,0
|
|
20231219,185400,803553450,47750,47750,47750,47750,0
|
|
20231219,185300,803553450,47750,47750,47750,47750,0
|
|
20231219,185200,803553450,47750,47750,47750,47750,0
|
|
20231219,185100,803553450,47750,47750,47750,47750,0
|
|
20231219,185000,803553450,47750,47750,47750,47750,0
|
|
20231219,184900,803553450,47750,47750,47750,47750,0
|
|
20231219,184800,803553450,47750,47750,47750,47750,0
|
|
20231219,184700,803553450,47750,47750,47750,47750,0
|
|
20231219,184600,803553450,47750,47750,47750,47750,0
|
|
20231219,184500,803553450,47750,47750,47750,47750,0
|
|
20231219,184400,803553450,47750,47750,47750,47750,0
|
|
20231219,184300,803553450,47750,47750,47750,47750,0
|
|
20231219,184200,803553450,47750,47750,47750,47750,0
|
|
20231219,184100,803553450,47750,47750,47750,47750,0
|
|
20231219,184000,803553450,47750,47750,47750,47750,0
|
|
20231219,183900,803553450,47750,47750,47750,47750,0
|
|
20231219,183800,803553450,47750,47750,47750,47750,0
|
|
20231219,183700,803553450,47750,47750,47750,47750,0
|
|
20231219,183600,803553450,47750,47750,47750,47750,0
|
|
20231219,183500,803553450,47750,47750,47750,47750,0
|
|
20231219,183400,803553450,47750,47750,47750,47750,0
|
|
20231219,183300,803553450,47750,47750,47750,47750,0
|
|
20231219,183200,803553450,47750,47750,47750,47750,0
|
|
20231219,183100,803553450,47750,47750,47750,47750,0
|
|
20231219,183000,803553450,47750,47750,47750,47750,0
|
|
20231219,182900,803553450,47750,47750,47750,47750,1429
|
|
20231219,182800,803553450,47750,47750,47750,47750,0
|
|
20231219,182700,803553450,47750,47750,47750,47750,0
|
|
20231219,182600,803553450,47750,47750,47750,47750,0
|
|
20231219,182500,803553450,47750,47750,47750,47750,0
|
|
20231219,182400,803553450,47750,47750,47750,47750,0
|
|
20231219,182300,803553450,47750,47750,47750,47750,0
|
|
20231219,182200,803553450,47750,47750,47750,47750,0
|
|
20231219,182100,803553450,47750,47750,47750,47750,0
|
|
20231219,182000,803553450,47750,47750,47750,47750,0
|
|
20231219,181900,803553450,47750,47750,47750,47750,0
|
|
20231219,181800,803553450,47750,47750,47750,47750,0
|
|
20231219,181700,803553450,47750,47750,47750,47750,0
|
|
20231219,181600,803553450,47750,47750,47750,47750,0
|
|
20231219,181500,803553450,47750,47750,47750,47750,0
|
|
20231219,181400,803553450,47750,47750,47750,47750,0
|
|
20231219,181300,803553450,47750,47750,47750,47750,0
|
|
20231219,181200,803553450,47750,47750,47750,47750,0
|
|
20231219,181100,803553450,47750,47750,47750,47750,0
|
|
20231219,181000,803553450,47750,47750,47750,47750,0
|
|
20231219,180900,803553450,47750,47750,47750,47750,0
|
|
20231219,180800,803553450,47750,47750,47750,47750,0
|
|
20231219,180700,803553450,47750,47750,47750,47750,0
|
|
20231219,180600,803553450,47750,47750,47750,47750,0
|
|
20231219,180500,803553450,47750,47750,47750,47750,0
|
|
20231219,180400,803553450,47750,47750,47750,47750,0
|
|
20231219,180300,803553450,47750,47750,47750,47750,0
|
|
20231219,180200,803553450,47750,47750,47750,47750,0
|
|
20231219,180100,803553450,47750,47750,47750,47750,0
|
|
20231219,180000,803553450,47750,47750,47750,47750,0
|
|
20231219,175900,803553450,47750,47750,47750,47750,1429
|
|
20231219,175800,803553450,47750,47750,47750,47750,0
|
|
20231219,175700,803553450,47750,47750,47750,47750,0
|
|
20231219,175600,803553450,47750,47750,47750,47750,0
|
|
20231219,175500,803553450,47750,47750,47750,47750,0
|
|
20231219,175400,803553450,47750,47750,47750,47750,0
|
|
20231219,175300,803553450,47750,47750,47750,47750,0
|
|
20231219,175200,803553450,47750,47750,47750,47750,0
|
|
20231219,175100,803553450,47750,47750,47750,47750,0
|
|
20231219,175000,803553450,47750,47750,47750,47750,0
|
|
20231219,174900,803553450,47750,47750,47750,47750,0
|
|
20231219,174800,803553450,47750,47750,47750,47750,0
|
|
20231219,174700,803553450,47750,47750,47750,47750,0
|
|
20231219,174600,803553450,47750,47750,47750,47750,0
|
|
20231219,174500,803553450,47750,47750,47750,47750,0
|
|
20231219,174400,803553450,47750,47750,47750,47750,0
|
|
20231219,174300,803553450,47750,47750,47750,47750,0
|
|
20231219,174200,803553450,47750,47750,47750,47750,0
|
|
20231219,174100,803553450,47750,47750,47750,47750,0
|
|
20231219,174000,803553450,47750,47750,47750,47750,0
|
|
20231219,173900,803553450,47750,47750,47750,47750,0
|
|
20231219,173800,803553450,47750,47750,47750,47750,0
|
|
20231219,173700,803553450,47750,47750,47750,47750,0
|
|
20231219,173600,803553450,47750,47750,47750,47750,0
|
|
20231219,173500,803553450,47750,47750,47750,47750,0
|
|
20231219,173400,803553450,47750,47750,47750,47750,0
|
|
20231219,173300,803553450,47750,47750,47750,47750,0
|
|
20231219,173200,803553450,47750,47750,47750,47750,0
|
|
20231219,173100,803553450,47750,47750,47750,47750,0
|
|
20231219,173000,803553450,47750,47750,47750,47750,0
|
|
20231219,172900,803553450,47750,47750,47750,47750,1429
|
|
20231219,172800,803553450,47750,47750,47750,47750,0
|
|
20231219,172700,803553450,47750,47750,47750,47750,0
|
|
20231219,172600,803553450,47750,47750,47750,47750,0
|
|
20231219,172500,803553450,47750,47750,47750,47750,0
|
|
20231219,172400,803553450,47750,47750,47750,47750,0
|
|
20231219,172300,803553450,47750,47750,47750,47750,0
|
|
20231219,172200,803553450,47750,47750,47750,47750,0
|
|
20231219,172100,803553450,47750,47750,47750,47750,0
|
|
20231219,172000,803553450,47750,47750,47750,47750,0
|
|
20231219,171900,803553450,47750,47750,47750,47750,0
|
|
20231219,171800,803553450,47750,47750,47750,47750,0
|
|
20231219,171700,803553450,47750,47750,47750,47750,0
|
|
20231219,171600,803553450,47750,47750,47750,47750,0
|
|
20231219,171500,803553450,47750,47750,47750,47750,0
|
|
20231219,171400,803553450,47750,47750,47750,47750,0
|
|
20231219,171300,803553450,47750,47750,47750,47750,0
|
|
20231219,171200,803553450,47750,47750,47750,47750,0
|
|
20231219,171100,803553450,47750,47750,47750,47750,0
|
|
20231219,171000,803553450,47750,47750,47750,47750,0
|
|
20231219,170900,803553450,47750,47750,47750,47750,0
|
|
20231219,170800,803553450,47750,47750,47750,47750,0
|
|
20231219,170700,803553450,47750,47750,47750,47750,0
|
|
20231219,170600,803553450,47750,47750,47750,47750,0
|
|
20231219,170500,803553450,47750,47750,47750,47750,0
|
|
20231219,170400,803553450,47750,47750,47750,47750,0
|
|
20231219,170300,803553450,47750,47750,47750,47750,0
|
|
20231219,170200,803553450,47750,47750,47750,47750,0
|
|
20231219,170100,803553450,47750,47750,47750,47750,0
|
|
20231219,170000,803553450,47750,47750,47750,47750,0
|
|
20231219,165900,803553450,47750,47750,47750,47750,1429
|
|
20231219,165800,803553450,47750,47750,47750,47750,0
|
|
20231219,165700,803553450,47750,47750,47750,47750,0
|
|
20231219,165600,803553450,47750,47750,47750,47750,0
|
|
20231219,165500,803553450,47750,47750,47750,47750,0
|
|
20231219,165400,803553450,47750,47750,47750,47750,0
|
|
20231219,165300,803553450,47750,47750,47750,47750,0
|
|
20231219,165200,803553450,47750,47750,47750,47750,0
|
|
20231219,165100,803553450,47750,47750,47750,47750,0
|
|
20231219,165000,803553450,47750,47750,47750,47750,0
|
|
20231219,164900,803553450,47750,47750,47750,47750,0
|
|
20231219,164800,803553450,47750,47750,47750,47750,0
|
|
20231219,164700,803553450,47750,47750,47750,47750,0
|
|
20231219,164600,803553450,47750,47750,47750,47750,0
|
|
20231219,164500,803553450,47750,47750,47750,47750,0
|
|
20231219,164400,803553450,47750,47750,47750,47750,0
|
|
20231219,164300,803553450,47750,47750,47750,47750,0
|
|
20231219,164200,803553450,47750,47750,47750,47750,0
|
|
20231219,164100,803553450,47750,47750,47750,47750,0
|
|
20231219,164000,803553450,47750,47750,47750,47750,0
|
|
20231219,163900,803553450,47750,47750,47750,47750,0
|
|
20231219,163800,803553450,47750,47750,47750,47750,0
|
|
20231219,163700,803553450,47750,47750,47750,47750,0
|
|
20231219,163600,803553450,47750,47750,47750,47750,0
|
|
20231219,163500,803553450,47750,47750,47750,47750,0
|
|
20231219,163400,803553450,47750,47750,47750,47750,0
|
|
20231219,163300,803553450,47750,47750,47750,47750,0
|
|
20231219,163200,803553450,47750,47750,47750,47750,0
|
|
20231219,163100,803553450,47750,47750,47750,47750,0
|
|
20231219,163000,803553450,47750,47750,47750,47750,0
|
|
20231219,162900,803553450,47750,47750,47750,47750,1429
|
|
20231219,162800,803553450,47750,47750,47750,47750,0
|
|
20231219,162700,803553450,47750,47750,47750,47750,0
|
|
20231219,162600,803553450,47750,47750,47750,47750,0
|
|
20231219,162500,803553450,47750,47750,47750,47750,0
|
|
20231219,162400,803553450,47750,47750,47750,47750,0
|
|
20231219,162300,803553450,47750,47750,47750,47750,0
|
|
20231219,162200,803553450,47750,47750,47750,47750,0
|
|
20231219,162100,803553450,47750,47750,47750,47750,0
|
|
20231219,162000,803553450,47750,47750,47750,47750,0
|
|
20231219,161900,803553450,47750,47750,47750,47750,0
|
|
20231219,161800,803553450,47750,47750,47750,47750,0
|
|
20231219,161700,803553450,47750,47750,47750,47750,0
|
|
20231219,161600,803553450,47750,47750,47750,47750,0
|
|
20231219,161500,803553450,47750,47750,47750,47750,0
|
|
20231219,161400,803553450,47750,47750,47750,47750,0
|
|
20231219,161300,803553450,47750,47750,47750,47750,0
|
|
20231219,161200,803553450,47750,47750,47750,47750,0
|
|
20231219,161100,803553450,47750,47750,47750,47750,0
|
|
20231219,161000,803553450,47750,47750,47750,47750,0
|
|
20231219,160900,803553450,47750,47750,47750,47750,0
|
|
20231219,160800,803553450,47750,47750,47750,47750,0
|
|
20231219,160700,803553450,47750,47750,47750,47750,0
|
|
20231219,160600,803553450,47750,47750,47750,47750,0
|
|
20231219,160500,803553450,47750,47750,47750,47750,0
|
|
20231219,160400,803553450,47750,47750,47750,47750,0
|
|
20231219,160300,803553450,47750,47750,47750,47750,0
|
|
20231219,160200,803553450,47750,47750,47750,47750,0
|
|
20231219,160100,803553450,47750,47750,47750,47750,0
|
|
20231219,160000,803553450,47750,47750,47750,47750,0
|
|
20231219,155900,803553450,47750,47750,47750,47750,1429
|
|
20231219,155800,803553450,47750,47750,47750,47750,0
|
|
20231219,155700,803553450,47750,47750,47750,47750,0
|
|
20231219,155600,803553450,47750,47750,47750,47750,0
|
|
20231219,155500,803553450,47750,47750,47750,47750,0
|
|
20231219,155400,803553450,47750,47750,47750,47750,0
|
|
20231219,155300,803553450,47750,47750,47750,47750,0
|
|
20231219,155200,803553450,47750,47750,47750,47750,0
|
|
20231219,155100,803553450,47750,47750,47750,47750,0
|
|
20231219,155000,803553450,47750,47750,47750,47750,0
|
|
20231219,154900,803553450,47750,47750,47750,47750,0
|
|
20231219,154800,803553450,47750,47750,47750,47750,0
|
|
20231219,154700,803553450,47750,47750,47750,47750,0
|
|
20231219,154600,803553450,47750,47750,47750,47750,0
|
|
20231219,154500,803553450,47750,47750,47750,47750,0
|
|
20231219,154400,803553450,47750,47750,47750,47750,0
|
|
20231219,154300,803553450,47750,47750,47750,47750,0
|
|
20231219,154200,803553450,47750,47750,47750,47750,0
|
|
20231219,154100,803553450,47750,47750,47750,47750,0
|
|
20231219,154000,803553450,47750,47750,47750,47750,0
|
|
20231219,153900,803553450,47750,47750,47750,47750,0
|
|
20231219,153800,803553450,47750,47750,47750,47750,0
|
|
20231219,153700,803553450,47750,47750,47750,47750,0
|
|
20231219,153600,803553450,47750,47750,47750,47750,0
|
|
20231219,153500,803553450,47750,47750,47750,47750,0
|
|
20231219,153400,803553450,47750,47750,47750,47750,0
|
|
20231219,153300,803553450,47750,47750,47750,47750,0
|
|
20231219,153200,803553450,47750,47750,47750,47750,0
|
|
20231219,153100,803553450,47750,47750,47750,47750,0
|
|
20231219,153000,803553450,47750,47750,47750,47750,1429
|
|
20231219,152900,735318700,47700,47700,47700,47700,0
|
|
20231219,152800,735318700,47700,47700,47700,47700,0
|
|
20231219,152700,735318700,47700,47700,47700,47700,0
|
|
20231219,152600,735318700,47700,47700,47700,47700,0
|
|
20231219,152500,735318700,47700,47700,47700,47700,0
|
|
20231219,152400,735318700,47700,47700,47700,47700,0
|
|
20231219,152300,735318700,47700,47700,47700,47700,0
|
|
20231219,152200,735318700,47700,47700,47700,47700,0
|
|
20231219,152100,735318700,47700,47700,47700,47700,0
|
|
20231219,152000,735318700,47700,47700,47700,47700,0
|
|
20231219,151900,735318700,47700,47550,47750,47500,172
|
|
20231219,151800,727139700,47750,47700,47750,47500,76
|
|
20231219,151700,723513900,47750,47500,47750,47500,67
|
|
20231219,151600,720320250,47750,47700,47750,47550,110
|
|
20231219,151500,715073650,47700,47500,47750,47500,101
|
|
20231219,151400,710257300,47750,47600,47750,47500,113
|
|
20231219,151300,704867250,47750,47750,47750,47550,109
|
|
20231219,151200,699668900,47500,47750,47750,47500,385
|
|
20231219,151100,681317850,47650,47750,47750,47650,83
|
|
20231219,151000,677355500,47750,47700,47750,47650,86
|
|
20231219,150900,673250800,47700,47750,47800,47650,139
|
|
20231219,150800,666615950,47700,47750,47750,47650,109
|
|
20231219,150700,661412500,47750,47750,47750,47650,119
|
|
20231219,150600,655731050,47750,47750,47800,47650,322
|
|
20231219,150500,640353350,47800,47650,47800,47650,341
|
|
20231219,150400,624088100,47650,47600,47650,47600,137
|
|
20231219,150300,617560450,47650,47650,47650,47600,141
|
|
20231219,150200,610842350,47650,47600,47650,47600,86
|
|
20231219,150100,606745200,47600,47650,47650,47600,170
|
|
20231219,150000,598647100,47650,47650,47650,47600,134
|
|
20231219,145900,592265000,47650,47650,47650,47650,75
|
|
20231219,145800,588691250,47650,47600,47650,47600,150
|
|
20231219,145700,581549000,47600,47550,47600,47550,226
|
|
20231219,145600,570799050,47600,47600,47600,47600,43
|
|
20231219,145500,568752250,47600,47550,47600,47550,174
|
|
20231219,145400,560477850,47550,47500,47550,47450,675
|
|
20231219,145300,528398400,47500,47500,47500,47500,40
|
|
20231219,145200,526498400,47500,47500,47500,47500,39
|
|
20231219,145100,524645900,47450,47500,47500,47450,57
|
|
20231219,145000,521938550,47500,47400,47500,47400,316
|
|
20231219,144900,506943150,47450,47400,47450,47400,103
|
|
20231219,144800,502058950,47450,47350,47450,47300,370
|
|
20231219,144700,484528300,47350,47350,47350,47350,40
|
|
20231219,144600,482634300,47350,47350,47350,47300,43
|
|
20231219,144500,480598400,47350,47350,47350,47350,40
|
|
20231219,144400,478704400,47300,47250,47300,47250,3
|
|
20231219,144300,478562550,47250,47250,47250,47250,5
|
|
20231219,144200,478326300,47250,47250,47250,47250,0
|
|
20231219,144100,478326300,47250,47250,47250,47250,0
|
|
20231219,144000,478326300,47250,47250,47250,47250,3
|
|
20231219,143900,478184550,47350,47350,47350,47350,14
|
|
20231219,143800,477521650,47350,47350,47350,47350,42
|
|
20231219,143700,475532950,47250,47250,47250,47250,5
|
|
20231219,143600,475296700,47300,47300,47300,47300,0
|
|
20231219,143500,475296700,47300,47250,47300,47250,37
|
|
20231219,143400,473546650,47250,47250,47250,47250,2
|
|
20231219,143300,473452150,47300,47300,47300,47300,14
|
|
20231219,143200,472789950,47250,47250,47250,47250,0
|
|
20231219,143100,472789950,47250,47250,47250,47250,5
|
|
20231219,143000,472553700,47250,47250,47250,47250,0
|
|
20231219,142900,472553700,47250,47250,47250,47250,0
|
|
20231219,142800,472553700,47250,47250,47250,47250,5
|
|
20231219,142700,472317450,47250,47250,47250,47250,15
|
|
20231219,142600,471608700,47300,47300,47300,47300,29
|
|
20231219,142500,470237000,47250,47250,47250,47250,2
|
|
20231219,142400,470142500,47300,47300,47300,47300,1
|
|
20231219,142300,470095200,47250,47250,47250,47250,3
|
|
20231219,142200,469953450,47250,47250,47250,47250,3
|
|
20231219,142100,469811700,47250,47250,47250,47250,0
|
|
20231219,142000,469811700,47250,47250,47250,47250,4
|
|
20231219,141900,469622700,47250,47250,47250,47250,0
|
|
20231219,141800,469622700,47250,47250,47250,47250,4
|
|
20231219,141700,469433700,47250,47250,47250,47250,3
|
|
20231219,141600,469291950,47300,47300,47300,47300,0
|
|
20231219,141500,469291950,47300,47250,47300,47250,25
|
|
20231219,141400,468110450,47300,47300,47300,47250,20
|
|
20231219,141300,467164550,47300,47300,47300,47300,0
|
|
20231219,141200,467164550,47300,47250,47300,47250,78
|
|
20231219,141100,463477650,47300,47250,47300,47250,19
|
|
20231219,141000,462579150,47300,47300,47300,47300,1
|
|
20231219,140900,462531850,47250,47250,47250,47250,12
|
|
20231219,140800,461964850,47300,47300,47300,47300,15
|
|
20231219,140700,461255350,47300,47300,47300,47300,128
|
|
20231219,140600,455200950,47300,47300,47300,47300,1
|
|
20231219,140500,455153650,47300,47300,47300,47300,2
|
|
20231219,140400,455059050,47300,47300,47300,47300,1
|
|
20231219,140300,455011750,47300,47300,47300,47300,0
|
|
20231219,140200,455011750,47300,47300,47300,47300,3
|
|
20231219,140100,454869850,47350,47300,47350,47300,21
|
|
20231219,140000,453876500,47350,47350,47350,47350,0
|
|
20231219,135900,453876500,47350,47300,47350,47300,20
|
|
20231219,135800,452930450,47350,47300,47350,47300,23
|
|
20231219,135700,451842500,47300,47250,47300,47250,4
|
|
20231219,135600,451653450,47300,47250,47300,47250,8
|
|
20231219,135500,451275400,47250,47250,47250,47250,1
|
|
20231219,135400,451228150,47250,47300,47300,47250,505
|
|
20231219,135300,427353650,47300,47300,47300,47300,0
|
|
20231219,135200,427353650,47300,47300,47300,47300,16
|
|
20231219,135100,426596850,47300,47300,47300,47300,4
|
|
20231219,135000,426407650,47300,47300,47300,47300,0
|
|
20231219,134900,426407650,47300,47300,47300,47300,0
|
|
20231219,134800,426407650,47300,47300,47300,47300,12
|
|
20231219,134700,425840050,47300,47300,47300,47300,0
|
|
20231219,134600,425840050,47300,47300,47300,47300,71
|
|
20231219,134500,422481750,47300,47350,47350,47300,4
|
|
20231219,134400,422292450,47300,47300,47300,47300,1
|
|
20231219,134300,422245150,47300,47300,47300,47300,0
|
|
20231219,134200,422245150,47300,47300,47300,47300,3
|
|
20231219,134100,422103250,47350,47350,47350,47350,0
|
|
20231219,134000,422103250,47350,47350,47350,47350,0
|
|
20231219,133900,422103250,47350,47300,47350,47300,3
|
|
20231219,133800,421961300,47350,47350,47350,47350,0
|
|
20231219,133700,421961300,47350,47350,47350,47350,86
|
|
20231219,133600,417889200,47350,47350,47350,47350,6
|
|
20231219,133500,417605100,47400,47400,47400,47400,0
|
|
20231219,133400,417605100,47400,47400,47400,47400,1
|
|
20231219,133300,417557700,47350,47400,47400,47350,8
|
|
20231219,133200,417178650,47350,47350,47350,47350,1
|
|
20231219,133100,417131300,47350,47350,47350,47350,3
|
|
20231219,133000,416989250,47350,47350,47350,47350,1
|
|
20231219,132900,416941900,47350,47300,47400,47300,832
|
|
20231219,132800,377542900,47300,47250,47300,47250,5
|
|
20231219,132700,377306550,47300,47300,47300,47300,0
|
|
20231219,132600,377306550,47300,47250,47300,47250,11
|
|
20231219,132500,376786300,47250,47250,47250,47250,2
|
|
20231219,132400,376691800,47250,47250,47250,47250,0
|
|
20231219,132300,376691800,47250,47250,47250,47250,1
|
|
20231219,132200,376644550,47250,47250,47250,47250,4
|
|
20231219,132100,376455550,47250,47250,47250,47250,0
|
|
20231219,132000,376455550,47250,47250,47250,47250,0
|
|
20231219,131900,376455550,47250,47200,47250,47200,3
|
|
20231219,131800,376313900,47200,47200,47200,47200,0
|
|
20231219,131700,376313900,47200,47200,47200,47200,1
|
|
20231219,131600,376266700,47200,47200,47200,47200,3
|
|
20231219,131500,376125100,47200,47200,47200,47200,1
|
|
20231219,131400,376077900,47200,47200,47200,47200,0
|
|
20231219,131300,376077900,47200,47200,47200,47200,3
|
|
20231219,131200,375936300,47300,47200,47300,47200,29
|
|
20231219,131100,374566100,47150,47150,47150,47150,0
|
|
20231219,131000,374566100,47150,47150,47150,47150,3
|
|
20231219,130900,374424650,47150,47150,47150,47150,1
|
|
20231219,130800,374377500,47150,47150,47150,47150,0
|
|
20231219,130700,374377500,47150,47150,47150,47150,3
|
|
20231219,130600,374236050,47250,47250,47250,47250,0
|
|
20231219,130500,374236050,47250,47250,47250,47250,82
|
|
20231219,130400,370361550,47250,47250,47250,47250,0
|
|
20231219,130300,370361550,47250,47250,47250,47250,1
|
|
20231219,130200,370314300,47250,47250,47250,47250,4
|
|
20231219,130100,370125300,47300,47250,47300,47250,57
|
|
20231219,130000,367429550,47250,47250,47250,47250,1
|
|
20231219,125900,367382300,47150,47150,47150,47150,4
|
|
20231219,125800,367193700,47250,47150,47250,47150,654
|
|
20231219,125700,336321300,47150,47150,47150,47150,1
|
|
20231219,125600,336274150,47150,47150,47150,47150,2
|
|
20231219,125500,336179850,47150,47150,47150,47150,1
|
|
20231219,125400,336132700,47150,47150,47150,47150,0
|
|
20231219,125300,336132700,47150,47150,47150,47150,4
|
|
20231219,125200,335944100,47150,47150,47150,47150,0
|
|
20231219,125100,335944100,47150,47150,47150,47150,0
|
|
20231219,125000,335944100,47150,47200,47200,47150,224
|
|
20231219,124900,325372150,47200,47200,47200,47200,1
|
|
20231219,124800,325324950,47200,47200,47200,47200,0
|
|
20231219,124700,325324950,47200,47200,47200,47200,3
|
|
20231219,124600,325183350,47200,47200,47200,47200,1
|
|
20231219,124500,325136150,47200,47200,47200,47200,2
|
|
20231219,124400,325041750,47200,47200,47200,47200,2
|
|
20231219,124300,324947350,47200,47200,47200,47200,1
|
|
20231219,124200,324900150,47200,47200,47200,47200,2
|
|
20231219,124100,324805750,47200,47200,47200,47200,4
|
|
20231219,124000,324616950,47200,47200,47200,47200,2
|
|
20231219,123900,324522550,47200,47200,47200,47200,4
|
|
20231219,123800,324333750,47250,47250,47250,47250,5
|
|
20231219,123700,324097500,47250,47250,47250,47250,0
|
|
20231219,123600,324097500,47250,47200,47250,47200,5
|
|
20231219,123500,323861350,47200,47200,47200,47200,0
|
|
20231219,123400,323861350,47200,47200,47200,47200,1
|
|
20231219,123300,323814150,47200,47200,47200,47200,4
|
|
20231219,123200,323625350,47200,47200,47200,47200,0
|
|
20231219,123100,323625350,47200,47200,47200,47200,0
|
|
20231219,123000,323625350,47200,47200,47200,47200,3
|
|
20231219,122900,323483750,47250,47250,47250,47250,0
|
|
20231219,122800,323483750,47250,47250,47250,47250,66
|
|
20231219,122700,320365250,47250,47250,47250,47250,4
|
|
20231219,122600,320176250,47250,47250,47250,47250,1
|
|
20231219,122500,320129000,47250,47250,47250,47250,0
|
|
20231219,122400,320129000,47250,47250,47250,47250,3
|
|
20231219,122300,319987250,47250,47250,47250,47250,1
|
|
20231219,122200,319940000,47250,47250,47250,47250,0
|
|
20231219,122100,319940000,47250,47250,47250,47250,3
|
|
20231219,122000,319798250,47250,47250,47250,47250,150
|
|
20231219,121900,312710750,47250,47250,47250,47250,3
|
|
20231219,121800,312569000,47250,47250,47250,47250,14
|
|
20231219,121700,311907500,47250,47250,47250,47250,6
|
|
20231219,121600,311624000,47300,47300,47300,47300,21
|
|
20231219,121500,310630700,47250,47250,47250,47250,2
|
|
20231219,121400,310536200,47250,47250,47250,47250,67
|
|
20231219,121300,307370450,47250,47250,47250,47250,4
|
|
20231219,121200,307181450,47250,47250,47250,47250,0
|
|
20231219,121100,307181450,47250,47250,47250,47250,354
|
|
20231219,121000,290454950,47250,47200,47250,47200,103
|
|
20231219,120900,285588350,47200,47200,47200,47200,0
|
|
20231219,120800,285588350,47200,47200,47200,47200,21
|
|
20231219,120700,284597150,47200,47200,47200,47200,4
|
|
20231219,120600,284408350,47200,47200,47200,47200,0
|
|
20231219,120500,284408350,47200,47200,47200,47200,64
|
|
20231219,120400,281387550,47200,47200,47200,47200,60
|
|
20231219,120300,278555550,47200,47200,47200,47200,3
|
|
20231219,120200,278413950,47200,47200,47200,47200,150
|
|
20231219,120100,271333950,47150,47150,47150,47150,3
|
|
20231219,120000,271192500,47150,47150,47150,47150,0
|
|
20231219,115900,271192500,47150,47150,47150,47150,3
|
|
20231219,115800,271051050,47150,47200,47200,47150,197
|
|
20231219,115700,261753600,47200,47150,47200,47150,4
|
|
20231219,115600,261564850,47150,47150,47150,47150,0
|
|
20231219,115500,261564850,47150,47150,47150,47150,8
|
|
20231219,115400,261187650,47150,47150,47150,47150,9
|
|
20231219,115300,260763300,47150,47150,47150,47150,30
|
|
20231219,115200,259348800,47150,47150,47150,47150,203
|
|
20231219,115100,249777350,47150,47150,47150,47150,29
|
|
20231219,115000,248410000,47100,47150,47150,47100,15
|
|
20231219,114900,247702800,47100,47150,47150,47100,11
|
|
20231219,114800,247184300,47050,47050,47050,47050,0
|
|
20231219,114700,247184300,47050,47050,47050,47050,3
|
|
20231219,114600,247043150,47100,47100,47100,47100,499
|
|
20231219,114500,223540250,47100,47100,47100,47100,1
|
|
20231219,114400,223493150,47100,47100,47100,47100,3
|
|
20231219,114300,223351850,47100,47100,47100,47100,51
|
|
20231219,114200,220949750,47150,47150,47150,47150,0
|
|
20231219,114100,220949750,47150,47150,47150,47100,31
|
|
20231219,114000,219488250,47150,47150,47150,47150,0
|
|
20231219,113900,219488250,47150,47150,47150,47150,0
|
|
20231219,113800,219488250,47150,47100,47150,47100,32
|
|
20231219,113700,217979650,47100,47100,47100,47100,1
|
|
20231219,113600,217932550,47100,47100,47100,47100,0
|
|
20231219,113500,217932550,47100,47100,47100,47100,2
|
|
20231219,113400,217838350,47100,47100,47100,47100,7
|
|
20231219,113300,217508650,47050,47050,47050,47050,0
|
|
20231219,113200,217508650,47050,47100,47100,47050,5
|
|
20231219,113100,217273300,47050,47050,47050,47050,1
|
|
20231219,113000,217226250,47050,47050,47050,47050,0
|
|
20231219,112900,217226250,47050,47000,47100,47000,99
|
|
20231219,112800,212568500,47000,47000,47000,47000,0
|
|
20231219,112700,212568500,47000,47000,47000,47000,1
|
|
20231219,112600,212521500,47000,47000,47000,47000,3
|
|
20231219,112500,212380500,47000,47000,47000,47000,1
|
|
20231219,112400,212333500,47050,47050,47050,47050,4
|
|
20231219,112300,212145300,47000,47050,47050,47000,11
|
|
20231219,112200,211627900,47050,47000,47050,47000,13
|
|
20231219,112100,211016300,47000,47000,47000,47000,3
|
|
20231219,112000,210875300,47050,47050,47050,47050,1
|
|
20231219,111900,210828250,47000,47000,47000,47000,0
|
|
20231219,111800,210828250,47000,47000,47000,47000,4
|
|
20231219,111700,210640250,47050,47050,47050,47050,14
|
|
20231219,111600,209981550,47050,47050,47050,47050,1
|
|
20231219,111500,209934500,47050,47050,47050,47050,2
|
|
20231219,111400,209840400,47050,47050,47050,47050,1
|
|
20231219,111300,209793350,47050,47050,47050,47050,0
|
|
20231219,111200,209793350,47050,47050,47050,47050,4
|
|
20231219,111100,209605150,47050,47050,47050,47050,0
|
|
20231219,111000,209605150,47050,47050,47050,47050,0
|
|
20231219,110900,209605150,47050,47050,47050,47050,4
|
|
20231219,110800,209416950,47050,47050,47050,47050,1
|
|
20231219,110700,209369900,47100,47100,47100,47100,62
|
|
20231219,110600,206449700,47100,47100,47100,47100,40
|
|
20231219,110500,204565700,47100,47100,47100,47100,1
|
|
20231219,110400,204518600,47100,47100,47100,47100,3
|
|
20231219,110300,204377300,47100,47100,47100,47100,3
|
|
20231219,110200,204236000,47150,47100,47150,47100,19
|
|
20231219,110100,203340850,47050,47050,47050,47050,2
|
|
20231219,110000,203246750,47050,47050,47050,47050,2
|
|
20231219,105900,203152650,47000,47000,47000,47000,20
|
|
20231219,105800,202212650,46950,47000,47000,46950,11
|
|
20231219,105700,201695700,46950,46950,46950,46950,4
|
|
20231219,105600,201507900,46950,47000,47000,46950,6
|
|
20231219,105500,201225950,47000,46950,47000,46950,18
|
|
20231219,105400,200380150,46950,46950,46950,46950,10
|
|
20231219,105300,199910650,46950,46950,46950,46950,1
|
|
20231219,105200,199863700,46950,46950,46950,46950,2
|
|
20231219,105100,199769800,47000,46950,47000,46950,60
|
|
20231219,105000,196952550,46950,46950,46950,46950,0
|
|
20231219,104900,196952550,46950,46950,46950,46950,4
|
|
20231219,104800,196764750,46950,46950,46950,46950,0
|
|
20231219,104700,196764750,46950,46950,46950,46950,0
|
|
20231219,104600,196764750,46950,46950,46950,46950,4
|
|
20231219,104500,196576950,47000,47000,47000,47000,0
|
|
20231219,104400,196576950,47000,47000,47000,47000,0
|
|
20231219,104300,196576950,47000,47000,47000,47000,2
|
|
20231219,104200,196482950,47000,47000,47000,47000,0
|
|
20231219,104100,196482950,47000,47000,47000,47000,0
|
|
20231219,104000,196482950,47000,47100,47100,47000,5
|
|
20231219,103900,196247650,47000,47000,47000,47000,0
|
|
20231219,103800,196247650,47000,47000,47000,47000,0
|
|
20231219,103700,196247650,47000,47000,47000,47000,3
|
|
20231219,103600,196106650,47000,47000,47000,47000,15
|
|
20231219,103500,195401650,47000,47000,47000,47000,0
|
|
20231219,103400,195401650,47000,47000,47000,47000,156
|
|
20231219,103300,188069650,47000,47000,47000,47000,0
|
|
20231219,103200,188069650,47000,47000,47000,47000,0
|
|
20231219,103100,188069650,47000,47000,47000,47000,10
|
|
20231219,103000,187599650,47000,47000,47000,47000,1
|
|
20231219,102900,187552650,47000,47000,47000,47000,3
|
|
20231219,102800,187411650,47100,47100,47100,47100,0
|
|
20231219,102700,187411650,47100,47100,47100,47100,0
|
|
20231219,102600,187411650,47100,46900,47100,46900,220
|
|
20231219,102500,177089450,47100,47100,47100,47100,1
|
|
20231219,102400,177042350,46900,46900,46900,46900,0
|
|
20231219,102300,177042350,46900,46900,46900,46900,0
|
|
20231219,102200,177042350,46900,46900,46900,46900,10
|
|
20231219,102100,176573350,47150,47150,47150,47150,3
|
|
20231219,102000,176431900,47150,47150,47150,47150,11
|
|
20231219,101900,175913250,47150,47150,47150,47150,9
|
|
20231219,101800,175488900,47000,47000,47000,47000,0
|
|
20231219,101700,175488900,47000,47050,47050,46950,428
|
|
20231219,101600,155361300,47100,47100,47100,47100,69
|
|
20231219,101500,152111400,47200,47100,47200,47100,15
|
|
20231219,101400,151404800,47050,47050,47050,47050,1
|
|
20231219,101300,151357750,47050,47050,47050,47050,0
|
|
20231219,101200,151357750,47050,47050,47050,47050,14
|
|
20231219,101100,150699050,47050,47050,47050,47050,0
|
|
20231219,101000,150699050,47050,47050,47050,47050,0
|
|
20231219,100900,150699050,47050,47050,47050,47050,0
|
|
20231219,100800,150699050,47050,47050,47050,47050,20
|
|
20231219,100700,149758050,47050,47050,47050,47050,22
|
|
20231219,100600,148722950,47050,47050,47050,47050,49
|
|
20231219,100500,146417500,47200,47200,47200,47200,2
|
|
20231219,100400,146323100,47050,47200,47200,47050,602
|
|
20231219,100300,117927250,47200,47200,47200,47200,60
|
|
20231219,100200,115095250,47150,47200,47200,47150,6
|
|
20231219,100100,114812300,47150,47150,47150,47150,9
|
|
20231219,100000,114387950,47150,47250,47250,47150,16
|
|
20231219,095900,113632350,47200,47200,47200,47200,0
|
|
20231219,095800,113632350,47200,47200,47200,47200,2
|
|
20231219,095700,113537950,47200,47200,47200,47200,4
|
|
20231219,095600,113349150,47200,47200,47200,47200,0
|
|
20231219,095500,113349150,47200,47200,47200,47200,11
|
|
20231219,095400,112829950,47200,47200,47200,47200,12
|
|
20231219,095300,112263550,47100,47250,47250,47100,22
|
|
20231219,095200,111226300,47250,47250,47250,47200,48
|
|
20231219,095100,108959450,47250,47250,47250,47250,11
|
|
20231219,095000,108439700,47250,47200,47300,47200,179
|
|
20231219,094900,99983600,47200,47200,47200,47200,9
|
|
20231219,094800,99558800,47150,47050,47150,47050,92
|
|
20231219,094700,95225400,47100,47100,47100,47100,1
|
|
20231219,094600,95178300,47150,47150,47150,47150,1
|
|
20231219,094500,95131150,47150,47150,47150,47150,0
|
|
20231219,094400,95131150,47150,47150,47150,47150,0
|
|
20231219,094300,95131150,47150,47150,47150,47150,55
|
|
20231219,094200,92537900,47200,47000,47200,47000,38
|
|
20231219,094100,90747100,47000,47000,47000,47000,0
|
|
20231219,094000,90747100,47000,47100,47100,47000,15
|
|
20231219,093900,90041350,47100,47100,47100,47100,18
|
|
20231219,093800,89193550,47150,47150,47150,47150,1
|
|
20231219,093700,89146400,47150,47200,47200,47150,58
|
|
20231219,093600,86410000,47200,47150,47200,47150,215
|
|
20231219,093500,76264900,47150,47100,47150,47100,30
|
|
20231219,093400,74851850,47050,47050,47050,47050,24
|
|
20231219,093300,73722650,47050,47050,47050,47050,23
|
|
20231219,093200,72640500,47050,47000,47050,47000,74
|
|
20231219,093100,69159100,47000,47000,47000,47000,42
|
|
20231219,093000,67185100,47000,47000,47000,47000,3
|
|
20231219,092900,67044100,47000,47000,47000,47000,0
|
|
20231219,092800,67044100,47000,47000,47000,46950,38
|
|
20231219,092700,65258200,47000,46900,47000,46900,32
|
|
20231219,092600,63756950,46900,46900,46900,46900,0
|
|
20231219,092500,63756950,46900,46900,46900,46900,13
|
|
20231219,092400,63147250,46800,46800,46800,46800,100
|
|
20231219,092300,58467250,46850,46850,46850,46850,0
|
|
20231219,092200,58467250,46850,46850,46850,46850,0
|
|
20231219,092100,58467250,46850,46850,46850,46850,1
|
|
20231219,092000,58420400,46950,46950,46950,46950,0
|
|
20231219,091900,58420400,46950,46950,46950,46950,0
|
|
20231219,091800,58420400,46950,46800,46950,46800,101
|
|
20231219,091700,53682450,46850,46850,46850,46850,0
|
|
20231219,091600,53682450,46850,46850,46850,46850,0
|
|
20231219,091500,53682450,46850,46850,46850,46850,14
|
|
20231219,091400,53026550,46650,46650,46650,46650,0
|
|
20231219,091300,53026550,46650,46700,46700,46650,2
|
|
20231219,091200,52933200,46650,46650,46650,46650,57
|
|
20231219,091100,50274150,46900,46900,46900,46900,0
|
|
20231219,091000,50274150,46900,46900,46900,46900,0
|
|
20231219,090900,50274150,46900,46900,46900,46900,0
|
|
20231219,090800,50274150,46900,46900,46900,46900,242
|
|
20231219,090700,38924350,46700,46750,46750,46700,42
|
|
20231219,090600,36962800,46900,46900,46900,46900,7
|
|
20231219,090500,36634500,46900,46900,46900,46900,50
|
|
20231219,090400,34289500,46900,46750,46900,46750,2
|
|
20231219,090300,34195850,46750,46700,46750,46700,43
|
|
20231219,090200,32187700,46700,46700,46750,46500,134
|
|
20231219,090100,25929050,46550,46600,46600,46550,56
|
|
20231219,090000,23321550,46550,46550,46550,46550,501
|