690 lines
36 KiB
CSV
690 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,202700,1368984900,49250,49250,49250,49250,7285
|
|
20231226,202600,1368984900,49250,49250,49250,49250,0
|
|
20231226,202500,1368984900,49250,49250,49250,49250,0
|
|
20231226,202400,1368984900,49250,49250,49250,49250,0
|
|
20231226,202300,1368984900,49250,49250,49250,49250,0
|
|
20231226,202200,1368984900,49250,49250,49250,49250,0
|
|
20231226,202100,1368984900,49250,49250,49250,49250,0
|
|
20231226,202000,1368984900,49250,49250,49250,49250,0
|
|
20231226,201900,1368984900,49250,49250,49250,49250,0
|
|
20231226,201800,1368984900,49250,49250,49250,49250,0
|
|
20231226,201700,1368984900,49250,49250,49250,49250,0
|
|
20231226,201600,1368984900,49250,49250,49250,49250,0
|
|
20231226,201500,1368984900,49250,49250,49250,49250,0
|
|
20231226,201400,1368984900,49250,49250,49250,49250,0
|
|
20231226,201300,1368984900,49250,49250,49250,49250,0
|
|
20231226,201200,1368984900,49250,49250,49250,49250,0
|
|
20231226,201100,1368984900,49250,49250,49250,49250,0
|
|
20231226,201000,1368984900,49250,49250,49250,49250,0
|
|
20231226,200900,1368984900,49250,49250,49250,49250,0
|
|
20231226,200800,1368984900,49250,49250,49250,49250,0
|
|
20231226,200700,1368984900,49250,49250,49250,49250,0
|
|
20231226,200600,1368984900,49250,49250,49250,49250,0
|
|
20231226,200500,1368984900,49250,49250,49250,49250,0
|
|
20231226,200400,1368984900,49250,49250,49250,49250,0
|
|
20231226,200300,1368984900,49250,49250,49250,49250,0
|
|
20231226,200200,1368984900,49250,49250,49250,49250,0
|
|
20231226,200100,1368984900,49250,49250,49250,49250,0
|
|
20231226,200000,1368984900,49250,49250,49250,49250,0
|
|
20231226,195900,1368984900,49250,49250,49250,49250,0
|
|
20231226,195800,1368984900,49250,49250,49250,49250,0
|
|
20231226,195700,1368984900,49250,49250,49250,49250,7285
|
|
20231226,195600,1368984900,49250,49250,49250,49250,0
|
|
20231226,195500,1368984900,49250,49250,49250,49250,0
|
|
20231226,195400,1368984900,49250,49250,49250,49250,0
|
|
20231226,195300,1368984900,49250,49250,49250,49250,0
|
|
20231226,195200,1368984900,49250,49250,49250,49250,0
|
|
20231226,195100,1368984900,49250,49250,49250,49250,0
|
|
20231226,195000,1368984900,49250,49250,49250,49250,0
|
|
20231226,194900,1368984900,49250,49250,49250,49250,0
|
|
20231226,194800,1368984900,49250,49250,49250,49250,0
|
|
20231226,194700,1368984900,49250,49250,49250,49250,0
|
|
20231226,194600,1368984900,49250,49250,49250,49250,0
|
|
20231226,194500,1368984900,49250,49250,49250,49250,0
|
|
20231226,194400,1368984900,49250,49250,49250,49250,0
|
|
20231226,194300,1368984900,49250,49250,49250,49250,0
|
|
20231226,194200,1368984900,49250,49250,49250,49250,0
|
|
20231226,194100,1368984900,49250,49250,49250,49250,0
|
|
20231226,194000,1368984900,49250,49250,49250,49250,0
|
|
20231226,193900,1368984900,49250,49250,49250,49250,0
|
|
20231226,193800,1368984900,49250,49250,49250,49250,0
|
|
20231226,193700,1368984900,49250,49250,49250,49250,0
|
|
20231226,193600,1368984900,49250,49250,49250,49250,0
|
|
20231226,193500,1368984900,49250,49250,49250,49250,0
|
|
20231226,193400,1368984900,49250,49250,49250,49250,0
|
|
20231226,193300,1368984900,49250,49250,49250,49250,0
|
|
20231226,193200,1368984900,49250,49250,49250,49250,0
|
|
20231226,193100,1368984900,49250,49250,49250,49250,0
|
|
20231226,193000,1368984900,49250,49250,49250,49250,0
|
|
20231226,192900,1368984900,49250,49250,49250,49250,0
|
|
20231226,192800,1368984900,49250,49250,49250,49250,0
|
|
20231226,192700,1368984900,49250,49250,49250,49250,7285
|
|
20231226,192600,1368984900,49250,49250,49250,49250,0
|
|
20231226,192500,1368984900,49250,49250,49250,49250,0
|
|
20231226,192400,1368984900,49250,49250,49250,49250,0
|
|
20231226,192300,1368984900,49250,49250,49250,49250,0
|
|
20231226,192200,1368984900,49250,49250,49250,49250,0
|
|
20231226,192100,1368984900,49250,49250,49250,49250,0
|
|
20231226,192000,1368984900,49250,49250,49250,49250,0
|
|
20231226,191900,1368984900,49250,49250,49250,49250,0
|
|
20231226,191800,1368984900,49250,49250,49250,49250,0
|
|
20231226,191700,1368984900,49250,49250,49250,49250,0
|
|
20231226,191600,1368984900,49250,49250,49250,49250,0
|
|
20231226,191500,1368984900,49250,49250,49250,49250,0
|
|
20231226,191400,1368984900,49250,49250,49250,49250,0
|
|
20231226,191300,1368984900,49250,49250,49250,49250,0
|
|
20231226,191200,1368984900,49250,49250,49250,49250,0
|
|
20231226,191100,1368984900,49250,49250,49250,49250,0
|
|
20231226,191000,1368984900,49250,49250,49250,49250,0
|
|
20231226,190900,1368984900,49250,49250,49250,49250,0
|
|
20231226,190800,1368984900,49250,49250,49250,49250,0
|
|
20231226,190700,1368984900,49250,49250,49250,49250,0
|
|
20231226,190600,1368984900,49250,49250,49250,49250,0
|
|
20231226,190500,1368984900,49250,49250,49250,49250,0
|
|
20231226,190400,1368984900,49250,49250,49250,49250,0
|
|
20231226,190300,1368984900,49250,49250,49250,49250,0
|
|
20231226,190200,1368984900,49250,49250,49250,49250,0
|
|
20231226,190100,1368984900,49250,49250,49250,49250,0
|
|
20231226,190000,1368984900,49250,49250,49250,49250,0
|
|
20231226,185900,1368984900,49250,49250,49250,49250,0
|
|
20231226,185800,1368984900,49250,49250,49250,49250,0
|
|
20231226,185700,1368984900,49250,49250,49250,49250,7285
|
|
20231226,185600,1368984900,49250,49250,49250,49250,0
|
|
20231226,185500,1368984900,49250,49250,49250,49250,0
|
|
20231226,185400,1368984900,49250,49250,49250,49250,0
|
|
20231226,185300,1368984900,49250,49250,49250,49250,0
|
|
20231226,185200,1368984900,49250,49250,49250,49250,0
|
|
20231226,185100,1368984900,49250,49250,49250,49250,0
|
|
20231226,185000,1368984900,49250,49250,49250,49250,0
|
|
20231226,184900,1368984900,49250,49250,49250,49250,0
|
|
20231226,184800,1368984900,49250,49250,49250,49250,0
|
|
20231226,184700,1368984900,49250,49250,49250,49250,0
|
|
20231226,184600,1368984900,49250,49250,49250,49250,0
|
|
20231226,184500,1368984900,49250,49250,49250,49250,0
|
|
20231226,184400,1368984900,49250,49250,49250,49250,0
|
|
20231226,184300,1368984900,49250,49250,49250,49250,0
|
|
20231226,184200,1368984900,49250,49250,49250,49250,0
|
|
20231226,184100,1368984900,49250,49250,49250,49250,0
|
|
20231226,184000,1368984900,49250,49250,49250,49250,0
|
|
20231226,183900,1368984900,49250,49250,49250,49250,0
|
|
20231226,183800,1368984900,49250,49250,49250,49250,0
|
|
20231226,183700,1368984900,49250,49250,49250,49250,0
|
|
20231226,183600,1368984900,49250,49250,49250,49250,0
|
|
20231226,183500,1368984900,49250,49250,49250,49250,0
|
|
20231226,183400,1368984900,49250,49250,49250,49250,0
|
|
20231226,183300,1368984900,49250,49250,49250,49250,0
|
|
20231226,183200,1368984900,49250,49250,49250,49250,0
|
|
20231226,183100,1368984900,49250,49250,49250,49250,0
|
|
20231226,183000,1368984900,49250,49250,49250,49250,0
|
|
20231226,182900,1368984900,49250,49250,49250,49250,0
|
|
20231226,182800,1368984900,49250,49250,49250,49250,0
|
|
20231226,182700,1368984900,49250,49250,49250,49250,7285
|
|
20231226,182600,1368984900,49250,49250,49250,49250,0
|
|
20231226,182500,1368984900,49250,49250,49250,49250,0
|
|
20231226,182400,1368984900,49250,49250,49250,49250,0
|
|
20231226,182300,1368984900,49250,49250,49250,49250,0
|
|
20231226,182200,1368984900,49250,49250,49250,49250,0
|
|
20231226,182100,1368984900,49250,49250,49250,49250,0
|
|
20231226,182000,1368984900,49250,49250,49250,49250,0
|
|
20231226,181900,1368984900,49250,49250,49250,49250,0
|
|
20231226,181800,1368984900,49250,49250,49250,49250,0
|
|
20231226,181700,1368984900,49250,49250,49250,49250,0
|
|
20231226,181600,1368984900,49250,49250,49250,49250,0
|
|
20231226,181500,1368984900,49250,49250,49250,49250,0
|
|
20231226,181400,1368984900,49250,49250,49250,49250,0
|
|
20231226,181300,1368984900,49250,49250,49250,49250,0
|
|
20231226,181200,1368984900,49250,49250,49250,49250,0
|
|
20231226,181100,1368984900,49250,49250,49250,49250,0
|
|
20231226,181000,1368984900,49250,49250,49250,49250,0
|
|
20231226,180900,1368984900,49250,49250,49250,49250,0
|
|
20231226,180800,1368984900,49250,49250,49250,49250,0
|
|
20231226,180700,1368984900,49250,49250,49250,49250,0
|
|
20231226,180600,1368984900,49250,49250,49250,49250,0
|
|
20231226,180500,1368984900,49250,49250,49250,49250,0
|
|
20231226,180400,1368984900,49250,49250,49250,49250,0
|
|
20231226,180300,1368984900,49250,49250,49250,49250,0
|
|
20231226,180200,1368984900,49250,49250,49250,49250,0
|
|
20231226,180100,1368984900,49250,49250,49250,49250,0
|
|
20231226,180000,1368984900,49250,49250,49250,49250,0
|
|
20231226,175900,1368984900,49250,49250,49250,49250,0
|
|
20231226,175800,1368984900,49250,49250,49250,49250,0
|
|
20231226,175700,1368984900,49250,49250,49250,49250,7285
|
|
20231226,175600,1368984900,49250,49250,49250,49250,0
|
|
20231226,175500,1368984900,49250,49250,49250,49250,0
|
|
20231226,175400,1368984900,49250,49250,49250,49250,0
|
|
20231226,175300,1368984900,49250,49250,49250,49250,0
|
|
20231226,175200,1368984900,49250,49250,49250,49250,0
|
|
20231226,175100,1368984900,49250,49250,49250,49250,0
|
|
20231226,175000,1368984900,49250,49250,49250,49250,0
|
|
20231226,174900,1368984900,49250,49250,49250,49250,0
|
|
20231226,174800,1368984900,49250,49250,49250,49250,0
|
|
20231226,174700,1368984900,49250,49250,49250,49250,0
|
|
20231226,174600,1368984900,49250,49250,49250,49250,0
|
|
20231226,174500,1368984900,49250,49250,49250,49250,0
|
|
20231226,174400,1368984900,49250,49250,49250,49250,0
|
|
20231226,174300,1368984900,49250,49250,49250,49250,0
|
|
20231226,174200,1368984900,49250,49250,49250,49250,0
|
|
20231226,174100,1368984900,49250,49250,49250,49250,0
|
|
20231226,174000,1368984900,49250,49250,49250,49250,0
|
|
20231226,173900,1368984900,49250,49250,49250,49250,0
|
|
20231226,173800,1368984900,49250,49250,49250,49250,0
|
|
20231226,173700,1368984900,49250,49250,49250,49250,0
|
|
20231226,173600,1368984900,49250,49250,49250,49250,0
|
|
20231226,173500,1368984900,49250,49250,49250,49250,0
|
|
20231226,173400,1368984900,49250,49250,49250,49250,0
|
|
20231226,173300,1368984900,49250,49250,49250,49250,0
|
|
20231226,173200,1368984900,49250,49250,49250,49250,0
|
|
20231226,173100,1368984900,49250,49250,49250,49250,0
|
|
20231226,173000,1368984900,49250,49250,49250,49250,0
|
|
20231226,172900,1368984900,49250,49250,49250,49250,0
|
|
20231226,172800,1368984900,49250,49250,49250,49250,0
|
|
20231226,172700,1368984900,49250,49250,49250,49250,7285
|
|
20231226,172600,1368984900,49250,49250,49250,49250,0
|
|
20231226,172500,1368984900,49250,49250,49250,49250,0
|
|
20231226,172400,1368984900,49250,49250,49250,49250,0
|
|
20231226,172300,1368984900,49250,49250,49250,49250,0
|
|
20231226,172200,1368984900,49250,49250,49250,49250,0
|
|
20231226,172100,1368984900,49250,49250,49250,49250,0
|
|
20231226,172000,1368984900,49250,49250,49250,49250,0
|
|
20231226,171900,1368984900,49250,49250,49250,49250,0
|
|
20231226,171800,1368984900,49250,49250,49250,49250,0
|
|
20231226,171700,1368984900,49250,49250,49250,49250,0
|
|
20231226,171600,1368984900,49250,49250,49250,49250,0
|
|
20231226,171500,1368984900,49250,49250,49250,49250,0
|
|
20231226,171400,1368984900,49250,49250,49250,49250,0
|
|
20231226,171300,1368984900,49250,49250,49250,49250,0
|
|
20231226,171200,1368984900,49250,49250,49250,49250,0
|
|
20231226,171100,1368984900,49250,49250,49250,49250,0
|
|
20231226,171000,1368984900,49250,49250,49250,49250,0
|
|
20231226,170900,1368984900,49250,49250,49250,49250,0
|
|
20231226,170800,1368984900,49250,49250,49250,49250,0
|
|
20231226,170700,1368984900,49250,49250,49250,49250,0
|
|
20231226,170600,1368984900,49250,49250,49250,49250,0
|
|
20231226,170500,1368984900,49250,49250,49250,49250,0
|
|
20231226,170400,1368984900,49250,49250,49250,49250,0
|
|
20231226,170300,1368984900,49250,49250,49250,49250,0
|
|
20231226,170200,1368984900,49250,49250,49250,49250,0
|
|
20231226,170100,1368984900,49250,49250,49250,49250,0
|
|
20231226,170000,1368984900,49250,49250,49250,49250,0
|
|
20231226,165900,1368984900,49250,49250,49250,49250,0
|
|
20231226,165800,1368984900,49250,49250,49250,49250,0
|
|
20231226,165700,1368984900,49250,49250,49250,49250,7285
|
|
20231226,165600,1368984900,49250,49250,49250,49250,0
|
|
20231226,165500,1368984900,49250,49250,49250,49250,0
|
|
20231226,165400,1368984900,49250,49250,49250,49250,0
|
|
20231226,165300,1368984900,49250,49250,49250,49250,0
|
|
20231226,165200,1368984900,49250,49250,49250,49250,0
|
|
20231226,165100,1368984900,49250,49250,49250,49250,0
|
|
20231226,165000,1368984900,49250,49250,49250,49250,0
|
|
20231226,164900,1368984900,49250,49250,49250,49250,0
|
|
20231226,164800,1368984900,49250,49250,49250,49250,0
|
|
20231226,164700,1368984900,49250,49250,49250,49250,0
|
|
20231226,164600,1368984900,49250,49250,49250,49250,0
|
|
20231226,164500,1368984900,49250,49250,49250,49250,0
|
|
20231226,164400,1368984900,49250,49250,49250,49250,0
|
|
20231226,164300,1368984900,49250,49250,49250,49250,0
|
|
20231226,164200,1368984900,49250,49250,49250,49250,0
|
|
20231226,164100,1368984900,49250,49250,49250,49250,0
|
|
20231226,164000,1368984900,49250,49250,49250,49250,0
|
|
20231226,163900,1368984900,49250,49250,49250,49250,0
|
|
20231226,163800,1368984900,49250,49250,49250,49250,0
|
|
20231226,163700,1368984900,49250,49250,49250,49250,0
|
|
20231226,163600,1368984900,49250,49250,49250,49250,0
|
|
20231226,163500,1368984900,49250,49250,49250,49250,0
|
|
20231226,163400,1368984900,49250,49250,49250,49250,0
|
|
20231226,163300,1368984900,49250,49250,49250,49250,0
|
|
20231226,163200,1368984900,49250,49250,49250,49250,0
|
|
20231226,163100,1368984900,49250,49250,49250,49250,0
|
|
20231226,163000,1368984900,49250,49250,49250,49250,0
|
|
20231226,162900,1368984900,49250,49250,49250,49250,0
|
|
20231226,162800,1368984900,49250,49250,49250,49250,0
|
|
20231226,162700,1368984900,49250,49250,49250,49250,7285
|
|
20231226,162600,1368984900,49250,49250,49250,49250,0
|
|
20231226,162500,1368984900,49250,49250,49250,49250,0
|
|
20231226,162400,1368984900,49250,49250,49250,49250,0
|
|
20231226,162300,1368984900,49250,49250,49250,49250,0
|
|
20231226,162200,1368984900,49250,49250,49250,49250,0
|
|
20231226,162100,1368984900,49250,49250,49250,49250,0
|
|
20231226,162000,1368984900,49250,49250,49250,49250,0
|
|
20231226,161900,1368984900,49250,49250,49250,49250,0
|
|
20231226,161800,1368984900,49250,49250,49250,49250,0
|
|
20231226,161700,1368984900,49250,49250,49250,49250,0
|
|
20231226,161600,1368984900,49250,49250,49250,49250,0
|
|
20231226,161500,1368984900,49250,49250,49250,49250,0
|
|
20231226,161400,1368984900,49250,49250,49250,49250,0
|
|
20231226,161300,1368984900,49250,49250,49250,49250,0
|
|
20231226,161200,1368984900,49250,49250,49250,49250,0
|
|
20231226,161100,1368984900,49250,49250,49250,49250,0
|
|
20231226,161000,1368984900,49250,49250,49250,49250,0
|
|
20231226,160900,1368984900,49250,49250,49250,49250,0
|
|
20231226,160800,1368984900,49250,49250,49250,49250,0
|
|
20231226,160700,1368984900,49250,49250,49250,49250,0
|
|
20231226,160600,1368984900,49250,49250,49250,49250,0
|
|
20231226,160500,1368984900,49250,49250,49250,49250,0
|
|
20231226,160400,1368984900,49250,49250,49250,49250,0
|
|
20231226,160300,1368984900,49250,49250,49250,49250,0
|
|
20231226,160200,1368984900,49250,49250,49250,49250,0
|
|
20231226,160100,1368984900,49250,49250,49250,49250,0
|
|
20231226,160000,1368984900,49250,49250,49250,49250,0
|
|
20231226,155900,1368984900,49250,49250,49250,49250,0
|
|
20231226,155800,1368984900,49250,49250,49250,49250,0
|
|
20231226,155700,1368984900,49250,49250,49250,49250,7285
|
|
20231226,155600,1368984900,49250,49250,49250,49250,0
|
|
20231226,155500,1368984900,49250,49250,49250,49250,0
|
|
20231226,155400,1368984900,49250,49250,49250,49250,0
|
|
20231226,155300,1368984900,49250,49250,49250,49250,0
|
|
20231226,155200,1368984900,49250,49250,49250,49250,0
|
|
20231226,155100,1368984900,49250,49250,49250,49250,0
|
|
20231226,155000,1368984900,49250,49250,49250,49250,0
|
|
20231226,154900,1368984900,49250,49250,49250,49250,0
|
|
20231226,154800,1368984900,49250,49250,49250,49250,0
|
|
20231226,154700,1368984900,49250,49250,49250,49250,0
|
|
20231226,154600,1368984900,49250,49250,49250,49250,0
|
|
20231226,154500,1368984900,49250,49250,49250,49250,0
|
|
20231226,154400,1368984900,49250,49250,49250,49250,0
|
|
20231226,154300,1368984900,49250,49250,49250,49250,0
|
|
20231226,154200,1368984900,49250,49250,49250,49250,0
|
|
20231226,154100,1368984900,49250,49250,49250,49250,0
|
|
20231226,154000,1368984900,49250,49250,49250,49250,0
|
|
20231226,153900,1368984900,49250,49250,49250,49250,0
|
|
20231226,153800,1368984900,49250,49250,49250,49250,0
|
|
20231226,153700,1368984900,49250,49250,49250,49250,0
|
|
20231226,153600,1368984900,49250,49250,49250,49250,0
|
|
20231226,153500,1368984900,49250,49250,49250,49250,0
|
|
20231226,153400,1368984900,49250,49250,49250,49250,0
|
|
20231226,153300,1368984900,49250,49250,49250,49250,0
|
|
20231226,153200,1368984900,49250,49250,49250,49250,0
|
|
20231226,153100,1368984900,49250,49250,49250,49250,0
|
|
20231226,153000,1368984900,49250,49250,49250,49250,7285
|
|
20231226,152900,1010198650,48850,48850,48850,48850,0
|
|
20231226,152800,1010198650,48850,48850,48850,48850,0
|
|
20231226,152700,1010198650,48850,48850,48850,48850,0
|
|
20231226,152600,1010198650,48850,48850,48850,48850,0
|
|
20231226,152500,1010198650,48850,48850,48850,48850,0
|
|
20231226,152400,1010198650,48850,48850,48850,48850,0
|
|
20231226,152300,1010198650,48850,48850,48850,48850,0
|
|
20231226,152200,1010198650,48850,48850,48850,48850,0
|
|
20231226,152100,1010198650,48850,48850,48850,48850,0
|
|
20231226,152000,1010198650,48850,48850,48850,48850,0
|
|
20231226,151900,1010198650,48850,48450,48850,48300,1862
|
|
20231226,151800,919496950,48450,48400,48450,48300,359
|
|
20231226,151700,902123750,48350,48300,48400,48300,44
|
|
20231226,151600,899995000,48300,48300,48400,48300,108
|
|
20231226,151500,894778000,48300,48300,48300,48300,47
|
|
20231226,151400,892507900,48350,48350,48350,48350,198
|
|
20231226,151300,882934600,48300,48300,48300,48300,0
|
|
20231226,151200,882934600,48300,48300,48300,48300,0
|
|
20231226,151100,882934600,48300,48300,48350,48300,290
|
|
20231226,151000,868919200,48300,48300,48350,48300,17
|
|
20231226,150900,868097450,48300,48350,48350,48300,87
|
|
20231226,150800,863891850,48300,48300,48300,48300,3
|
|
20231226,150700,863746950,48350,48350,48350,48300,35
|
|
20231226,150600,862055700,48350,48400,48400,48300,24
|
|
20231226,150500,860895400,48300,48300,48300,48300,4
|
|
20231226,150400,860702200,48300,48300,48350,48300,591
|
|
20231226,150300,832143700,48250,48250,48250,48250,2
|
|
20231226,150200,832047200,48300,48300,48300,48250,58
|
|
20231226,150100,829247050,48300,48300,48300,48300,2
|
|
20231226,150000,829150450,48250,48250,48300,48250,12
|
|
20231226,145900,828571400,48250,48250,48250,48200,87
|
|
20231226,145800,824375350,48200,48300,48300,48200,192
|
|
20231226,145700,815111250,48300,48300,48300,48250,38
|
|
20231226,145600,813275950,48250,48200,48250,48200,23
|
|
20231226,145500,812166250,48300,48300,48300,48200,50
|
|
20231226,145400,809753800,48200,48200,48250,48200,20
|
|
20231226,145300,808789750,48200,48200,48250,48200,56
|
|
20231226,145200,806087900,48200,48250,48250,48200,38
|
|
20231226,145100,804256150,48250,48250,48250,48250,20
|
|
20231226,145000,803291150,48250,48300,48300,48250,22
|
|
20231226,144900,802229600,48200,48200,48250,48200,46
|
|
20231226,144800,800011700,48200,48300,48300,48200,63
|
|
20231226,144700,796971700,48250,48250,48250,48200,74
|
|
20231226,144600,793401300,48250,48200,48250,48200,16
|
|
20231226,144500,792629400,48200,48250,48250,48200,22
|
|
20231226,144400,791567950,48250,48200,48250,48200,23
|
|
20231226,144300,790458350,48300,48200,48300,48200,48
|
|
20231226,144200,788142650,48200,48250,48250,48200,14
|
|
20231226,144100,787467650,48200,48300,48300,48200,9
|
|
20231226,144000,787033500,48200,48200,48200,48200,21
|
|
20231226,143900,786021300,48200,48200,48200,48200,4
|
|
20231226,143800,785828500,48200,48200,48250,48200,20
|
|
20231226,143700,784863700,48200,48200,48250,48200,20
|
|
20231226,143600,783899500,48200,48250,48250,48200,92
|
|
20231226,143500,779460550,48250,48250,48250,48250,4
|
|
20231226,143400,779267550,48250,48250,48300,48250,131
|
|
20231226,143300,772946600,48200,48200,48200,48200,6
|
|
20231226,143200,772657400,48200,48200,48250,48200,5
|
|
20231226,143100,772416300,48200,48200,48200,48200,22
|
|
20231226,143000,771355900,48250,48200,48250,48200,11
|
|
20231226,142900,770825250,48200,48200,48200,48200,4
|
|
20231226,142800,770632450,48200,48200,48200,48200,75
|
|
20231226,142700,767017450,48250,48200,48250,48200,9
|
|
20231226,142600,766583350,48250,48250,48250,48250,82
|
|
20231226,142500,762626850,48200,48300,48300,48200,56
|
|
20231226,142400,759924850,48300,48300,48300,48300,2
|
|
20231226,142300,759828250,48300,48250,48300,48250,34
|
|
20231226,142200,758186150,48250,48250,48250,48250,2
|
|
20231226,142100,758089650,48250,48350,48350,48250,74
|
|
20231226,142000,754512250,48300,48300,48300,48300,3
|
|
20231226,141900,754367350,48250,48250,48250,48250,2
|
|
20231226,141800,754270850,48250,48250,48250,48250,7
|
|
20231226,141700,753933100,48350,48350,48350,48350,178
|
|
20231226,141600,745326800,48400,48400,48400,48400,14
|
|
20231226,141500,744649200,48300,48300,48400,48300,18
|
|
20231226,141400,743778300,48300,48450,48450,48300,19
|
|
20231226,141300,742860350,48450,48250,48450,48250,2
|
|
20231226,141200,742763650,48250,48250,48450,48250,19
|
|
20231226,141100,741846500,48450,48250,48450,48250,21
|
|
20231226,141000,740832850,48450,48450,48450,48450,1
|
|
20231226,140900,740784400,48300,48450,48450,48250,34
|
|
20231226,140800,739142100,48450,48250,48450,48250,2
|
|
20231226,140700,739045400,48300,48400,48400,48300,702
|
|
20231226,140600,705077500,48450,48300,48450,48300,5
|
|
20231226,140500,704835700,48450,48450,48450,48450,1
|
|
20231226,140400,704787250,48250,48250,48250,48250,2
|
|
20231226,140300,704690750,48350,48300,48350,48300,369
|
|
20231226,140200,686857500,48300,48250,48300,48250,6
|
|
20231226,140100,686567750,48250,48250,48250,48250,23
|
|
20231226,140000,685458000,48300,48300,48300,48300,1
|
|
20231226,135900,685409700,48300,48300,48300,48300,6
|
|
20231226,135800,685119900,48300,48300,48300,48300,6
|
|
20231226,135700,684830100,48250,48250,48250,48250,24
|
|
20231226,135600,683672100,48250,48250,48250,48250,0
|
|
20231226,135500,683672100,48250,48250,48300,48250,6
|
|
20231226,135400,683382400,48250,48250,48250,48250,14
|
|
20231226,135300,682706900,48250,48250,48250,48250,0
|
|
20231226,135200,682706900,48250,48300,48300,48250,5
|
|
20231226,135100,682465450,48250,48250,48250,48250,1
|
|
20231226,135000,682417200,48250,48250,48250,48250,37
|
|
20231226,134900,680631950,48250,48200,48250,48200,25
|
|
20231226,134800,679425750,48200,48250,48250,48200,67
|
|
20231226,134700,676194000,48250,48250,48250,48250,42
|
|
20231226,134600,674167500,48250,48300,48300,48250,23
|
|
20231226,134500,673057700,48300,48250,48300,48250,28
|
|
20231226,134400,671706500,48250,48250,48250,48250,0
|
|
20231226,134300,671706500,48250,48250,48250,48250,2
|
|
20231226,134200,671610000,48250,48250,48250,48250,20
|
|
20231226,134100,670645000,48300,48250,48300,48250,7
|
|
20231226,134000,670307050,48250,48300,48300,48250,11
|
|
20231226,133900,669776200,48250,48250,48250,48250,30
|
|
20231226,133800,668328700,48250,48300,48300,48250,29
|
|
20231226,133700,666929150,48250,48250,48250,48250,1
|
|
20231226,133600,666880900,48250,48250,48250,48250,19
|
|
20231226,133500,665964150,48250,48300,48300,48250,5
|
|
20231226,133400,665722700,48250,48250,48250,48250,0
|
|
20231226,133300,665722700,48250,48250,48250,48250,49
|
|
20231226,133200,663358450,48250,48250,48250,48250,1
|
|
20231226,133100,663310200,48300,48300,48300,48300,5
|
|
20231226,133000,663068700,48250,48250,48250,48250,5
|
|
20231226,132900,662827450,48250,48250,48250,48250,11
|
|
20231226,132800,662296700,48300,48300,48300,48300,6
|
|
20231226,132700,662006900,48250,48250,48250,48250,0
|
|
20231226,132600,662006900,48250,48250,48250,48250,4
|
|
20231226,132500,661813900,48250,48250,48250,48250,1
|
|
20231226,132400,661765650,48150,48200,48200,48150,362
|
|
20231226,132300,644317300,48200,48200,48200,48200,2
|
|
20231226,132200,644220900,48200,48250,48250,48200,267
|
|
20231226,132100,631346300,48250,48350,48350,48250,245
|
|
20231226,132000,619519200,48300,48400,48400,48300,27
|
|
20231226,131900,618214100,48400,48450,48450,48400,15
|
|
20231226,131800,617488050,48450,48450,48450,48450,5
|
|
20231226,131700,617245800,48400,48400,48400,48400,2
|
|
20231226,131600,617149000,48400,48400,48400,48400,16
|
|
20231226,131500,616374600,48400,48400,48400,48400,2
|
|
20231226,131400,616277800,48400,48400,48400,48400,55
|
|
20231226,131300,613615800,48350,48350,48350,48350,1
|
|
20231226,131200,613567450,48350,48350,48350,48350,1
|
|
20231226,131100,613519100,48400,48450,48450,48400,17
|
|
20231226,131000,612696150,48400,48450,48450,48400,29
|
|
20231226,130900,611292400,48350,48350,48350,48350,3
|
|
20231226,130800,611147350,48350,48350,48350,48350,0
|
|
20231226,130700,611147350,48350,48350,48350,48350,7
|
|
20231226,130600,610808900,48300,48300,48300,48300,1
|
|
20231226,130500,610760600,48300,48300,48300,48300,2
|
|
20231226,130400,610664000,48300,48300,48300,48300,56
|
|
20231226,130300,607959200,48300,48450,48450,48300,20
|
|
20231226,130200,606990350,48450,48300,48450,48300,17
|
|
20231226,130100,606167350,48300,48300,48300,48300,18
|
|
20231226,130000,605297950,48350,48350,48350,48350,4
|
|
20231226,125900,605104550,48300,48300,48300,48300,2
|
|
20231226,125800,605007950,48350,48350,48350,48350,2
|
|
20231226,125700,604911250,48350,48350,48350,48350,4
|
|
20231226,125600,604717850,48300,48300,48300,48300,0
|
|
20231226,125500,604717850,48300,48300,48300,48300,6
|
|
20231226,125400,604428050,48350,48350,48350,48350,1
|
|
20231226,125300,604379700,48350,48350,48350,48350,5
|
|
20231226,125200,604137950,48300,48400,48400,48300,17
|
|
20231226,125100,603315350,48400,48400,48400,48400,0
|
|
20231226,125000,603315350,48400,48400,48400,48400,5
|
|
20231226,124900,603073350,48350,48300,48350,48300,2
|
|
20231226,124800,602976700,48300,48300,48300,48300,1
|
|
20231226,124700,602928400,48300,48300,48300,48300,0
|
|
20231226,124600,602928400,48300,48400,48400,48300,6
|
|
20231226,124500,602638150,48350,48350,48350,48350,191
|
|
20231226,124400,593403300,48400,48400,48400,48400,1
|
|
20231226,124300,593354900,48400,48400,48400,48400,4
|
|
20231226,124200,593161300,48350,48350,48350,48350,16
|
|
20231226,124100,592387700,48350,48400,48400,48350,15
|
|
20231226,124000,591662050,48400,48400,48400,48400,54
|
|
20231226,123900,589048450,48350,48350,48350,48350,0
|
|
20231226,123800,589048450,48350,48350,48400,48350,32
|
|
20231226,123700,587499750,48350,48350,48350,48350,19
|
|
20231226,123600,586581100,48400,48400,48400,48400,1
|
|
20231226,123500,586532700,48400,48350,48400,48350,19
|
|
20231226,123400,585613150,48350,48400,48400,48350,10
|
|
20231226,123300,585129500,48400,48400,48400,48400,2
|
|
20231226,123200,585032700,48400,48400,48400,48400,1
|
|
20231226,123100,584984300,48400,48450,48450,48400,102
|
|
20231226,123000,580047200,48450,48450,48450,48450,0
|
|
20231226,122900,580047200,48450,48450,48450,48450,1
|
|
20231226,122800,579998750,48400,48400,48400,48400,16
|
|
20231226,122700,579224350,48400,48400,48400,48400,1
|
|
20231226,122600,579175950,48500,48450,48500,48450,79
|
|
20231226,122500,575344500,48450,48400,48450,48400,9
|
|
20231226,122400,574908550,48400,48400,48400,48400,0
|
|
20231226,122300,574908550,48400,48400,48400,48400,0
|
|
20231226,122200,574908550,48400,48400,48400,48400,2
|
|
20231226,122100,574811750,48350,48350,48500,48350,3
|
|
20231226,122000,574666550,48350,48350,48350,48350,0
|
|
20231226,121900,574666550,48350,48350,48350,48350,8
|
|
20231226,121800,574279750,48350,48450,48500,48350,20
|
|
20231226,121700,573310600,48350,48350,48350,48350,1
|
|
20231226,121600,573262250,48450,48450,48500,48450,132
|
|
20231226,121500,566866150,48400,48350,48400,48350,215
|
|
20231226,121400,556468250,48350,48300,48350,48300,7
|
|
20231226,121300,556129950,48300,48300,48300,48300,5
|
|
20231226,121200,555888450,48300,48300,48300,48300,1
|
|
20231226,121100,555840150,48300,48250,48300,48250,57
|
|
20231226,121000,553087100,48250,48250,48250,48250,0
|
|
20231226,120900,553087100,48250,48250,48250,48250,300
|
|
20231226,120800,538612100,48300,48350,48350,48300,46
|
|
20231226,120700,536390250,48350,48300,48350,48300,7
|
|
20231226,120600,536051900,48300,48300,48300,48300,39
|
|
20231226,120500,534168200,48300,48300,48300,48300,1
|
|
20231226,120400,534119900,48350,48350,48350,48300,62
|
|
20231226,120300,531122250,48400,48400,48400,48400,18
|
|
20231226,120200,530251050,48400,48350,48400,48350,15
|
|
20231226,120100,529525100,48350,48350,48350,48350,1
|
|
20231226,120000,529476750,48300,48300,48300,48300,1
|
|
20231226,115900,529428450,48400,48300,48400,48300,44
|
|
20231226,115800,527299050,48400,48400,48400,48400,18
|
|
20231226,115700,526427850,48350,48350,48350,48350,3
|
|
20231226,115600,526282800,48300,48300,48300,48300,2
|
|
20231226,115500,526186200,48350,48350,48350,48350,2
|
|
20231226,115400,526089500,48350,48350,48350,48350,30
|
|
20231226,115300,524639000,48300,48300,48300,48300,0
|
|
20231226,115200,524639000,48300,48300,48300,48300,1
|
|
20231226,115100,524590700,48300,48300,48300,48300,1
|
|
20231226,115000,524542400,48300,48450,48450,48250,46
|
|
20231226,114900,522314050,48450,48450,48450,48450,10
|
|
20231226,114800,521829550,48250,48400,48400,48250,45
|
|
20231226,114700,519651850,48250,48200,48250,48200,51
|
|
20231226,114600,517192100,48200,48200,48200,48200,2
|
|
20231226,114500,517095700,48200,48250,48400,48200,28
|
|
20231226,114400,515741700,48350,48350,48350,48350,20
|
|
20231226,114300,514774700,48250,48200,48250,48200,3
|
|
20231226,114200,514630050,48200,48200,48200,48200,1
|
|
20231226,114100,514581850,48200,48200,48200,48200,2
|
|
20231226,114000,514485450,48200,48200,48200,48200,2
|
|
20231226,113900,514389050,48150,48450,48450,48150,2
|
|
20231226,113800,514292450,48450,48200,48450,48200,500
|
|
20231226,113700,490111200,48200,48150,48200,48150,16
|
|
20231226,113600,489340100,48150,48200,48250,48150,38
|
|
20231226,113500,487507900,48150,48150,48200,48150,32
|
|
20231226,113400,485965650,48150,48150,48150,48150,1
|
|
20231226,113300,485917500,48150,48200,48200,48150,6
|
|
20231226,113200,485628400,48200,48200,48200,48200,47
|
|
20231226,113100,483363000,48200,48200,48200,48200,33
|
|
20231226,113000,481772400,48200,48200,48200,48200,5
|
|
20231226,112900,481531400,48250,48250,48250,48250,4
|
|
20231226,112800,481338400,48200,48250,48250,48200,54
|
|
20231226,112700,478734850,48250,48250,48250,48250,0
|
|
20231226,112600,478734850,48250,48250,48250,48250,2
|
|
20231226,112500,478638350,48350,48250,48350,48250,56
|
|
20231226,112400,475930850,48250,48250,48250,48250,3
|
|
20231226,112300,475786100,48250,48250,48250,48250,4
|
|
20231226,112200,475593100,48200,48200,48200,48200,27
|
|
20231226,112100,474291700,48200,48200,48200,48200,27
|
|
20231226,112000,472990300,48200,48400,48400,48200,26
|
|
20231226,111900,471736700,48400,48400,48400,48200,24
|
|
20231226,111800,470576650,48300,48300,48300,48300,1
|
|
20231226,111700,470528350,48300,48300,48300,48300,2
|
|
20231226,111600,470431750,48150,48300,48300,48150,2
|
|
20231226,111500,470335300,48350,48300,48350,48300,18
|
|
20231226,111400,469465500,48150,48150,48150,48150,4
|
|
20231226,111300,469272900,48200,48200,48200,48200,32
|
|
20231226,111200,467730500,48150,48200,48200,48150,6
|
|
20231226,111100,467441400,48200,48300,48300,48200,417
|
|
20231226,111000,447309550,48300,48300,48300,48300,1
|
|
20231226,110900,447261250,48300,48300,48300,48300,2
|
|
20231226,110800,447164650,48300,48350,48350,48300,62
|
|
20231226,110700,444169800,48350,48350,48350,48350,1
|
|
20231226,110600,444121450,48300,48350,48350,48300,46
|
|
20231226,110500,441897450,48400,48350,48400,48350,10
|
|
20231226,110400,441413500,48350,48350,48350,48350,0
|
|
20231226,110300,441413500,48350,48350,48350,48350,3
|
|
20231226,110200,441268450,48350,48400,48400,48350,183
|
|
20231226,110100,432416300,48400,48350,48400,48350,5
|
|
20231226,110000,432174350,48300,48300,48300,48300,1
|
|
20231226,105900,432126050,48300,48300,48300,48300,3
|
|
20231226,105800,431981150,48300,48350,48350,48300,34
|
|
20231226,105700,430337300,48300,48350,48350,48300,3
|
|
20231226,105600,430192350,48350,48350,48350,48300,53
|
|
20231226,105500,427629850,48350,48400,48400,48350,3
|
|
20231226,105400,427484750,48400,48350,48400,48350,59
|
|
20231226,105300,424631900,48350,48350,48350,48350,2
|
|
20231226,105200,424535200,48350,48350,48350,48350,3
|
|
20231226,105100,424390150,48300,48300,48300,48300,9
|
|
20231226,105000,423955450,48300,48300,48300,48300,2
|
|
20231226,104900,423858850,48300,48300,48300,48300,181
|
|
20231226,104800,415116550,48250,48250,48300,48250,4
|
|
20231226,104700,414923500,48250,48250,48250,48250,41
|
|
20231226,104600,412945250,48250,48250,48250,48250,46
|
|
20231226,104500,410725750,48250,48250,48250,48250,8
|
|
20231226,104400,410339750,48300,48300,48300,48300,10
|
|
20231226,104300,409856750,48200,48300,48300,48200,236
|
|
20231226,104200,398459150,48400,48400,48400,48400,61
|
|
20231226,104100,395506750,48400,48450,48450,48400,4
|
|
20231226,104000,395313100,48450,48400,48450,48400,5
|
|
20231226,103900,395070900,48400,48450,48450,48400,7
|
|
20231226,103800,394731800,48400,48400,48400,48400,1
|
|
20231226,103700,394683400,48400,48450,48450,48400,9
|
|
20231226,103600,394247450,48400,48400,48400,48400,1
|
|
20231226,103500,394199050,48400,48400,48400,48400,21
|
|
20231226,103400,393182650,48400,48450,48450,48400,3
|
|
20231226,103300,393037400,48450,48450,48450,48450,5
|
|
20231226,103200,392795150,48400,48450,48450,48400,4
|
|
20231226,103100,392601450,48450,48400,48450,48400,4
|
|
20231226,103000,392407800,48400,48450,48450,48400,4
|
|
20231226,102900,392214050,48300,48300,48300,48300,4
|
|
20231226,102800,392020850,48300,48450,48450,48300,51
|
|
20231226,102700,389552700,48450,48400,48450,48400,2
|
|
20231226,102600,389455850,48450,48450,48450,48450,5
|
|
20231226,102500,389213600,48450,48450,48450,48400,7
|
|
20231226,102400,388874650,48400,48450,48450,48400,11
|
|
20231226,102300,388341750,48450,48450,48450,48400,40
|
|
20231226,102200,386403800,48450,48450,48450,48450,111
|
|
20231226,102100,381025850,48450,48400,48450,48400,5
|
|
20231226,102000,380783800,48450,48450,48450,48450,2
|
|
20231226,101900,380686900,48450,48450,48450,48400,8
|
|
20231226,101800,380299400,48450,48400,48450,48400,3
|
|
20231226,101700,380154100,48400,48450,48450,48400,2
|
|
20231226,101600,380057250,48450,48400,48450,48400,8
|
|
20231226,101500,379669750,48450,48450,48450,48450,22
|
|
20231226,101400,378603850,48450,48400,48450,48400,3
|
|
20231226,101300,378458600,48450,48350,48450,48350,22
|
|
20231226,101200,377393900,48350,48450,48450,48350,4
|
|
20231226,101100,377200300,48450,48350,48450,48350,94
|
|
20231226,101000,372655300,48350,48450,48450,48350,2
|
|
20231226,100900,372558500,48450,48450,48500,48450,78
|
|
20231226,100800,368777950,48150,48450,48450,48150,3
|
|
20231226,100700,368632950,48450,48150,48450,48150,19
|
|
20231226,100600,367717550,48100,48250,48400,48100,444
|
|
20231226,100500,346289050,48250,48150,48250,48100,454
|
|
20231226,100400,324431450,48100,48150,48200,48100,47
|
|
20231226,100300,322169850,48200,48100,48200,48100,7
|
|
20231226,100200,321832850,48100,48250,48250,48100,229
|
|
20231226,100100,310802650,48250,48250,48300,48250,89
|
|
20231226,100000,306508250,48300,48400,48400,48300,602
|
|
20231226,095900,277429950,48300,48350,48350,48300,44
|
|
20231226,095800,275303850,48300,48300,48400,48300,173
|
|
20231226,095700,266947850,48400,48400,48400,48300,13
|
|
20231226,095600,266319300,48400,48400,48400,48400,4
|
|
20231226,095500,266125700,48450,48350,48450,48350,101
|
|
20231226,095400,261242050,48400,48450,48450,48400,21
|
|
20231226,095300,260225600,48450,48400,48450,48400,20
|
|
20231226,095200,259257550,48450,48450,48450,48400,4
|
|
20231226,095100,259063800,48450,48400,48450,48400,2
|
|
20231226,095000,258966950,48350,48400,48400,48300,66
|
|
20231226,094900,255772850,48400,48400,48400,48400,15
|
|
20231226,094800,255046850,48300,48350,48350,48300,104
|
|
20231226,094700,250018500,48350,48300,48350,48300,103
|
|
20231226,094600,245038600,48350,48350,48350,48350,7
|
|
20231226,094500,244700150,48350,48350,48350,48300,69
|
|
20231226,094400,241364300,48350,48350,48350,48350,3
|
|
20231226,094300,241219250,48350,48400,48400,48350,330
|
|
20231226,094200,225262900,48350,48350,48350,48350,13
|
|
20231226,094100,224634350,48350,48350,48450,48350,259
|
|
20231226,094000,212107700,48450,48400,48450,48400,17
|
|
20231226,093900,211284100,48400,48450,48450,48400,22
|
|
20231226,093800,210218300,48400,48400,48400,48400,2
|
|
20231226,093700,210121500,48400,48400,48500,48400,112
|
|
20231226,093600,204700400,48400,48350,48400,48350,62
|
|
20231226,093500,201700050,48350,48450,48450,48350,267
|
|
20231226,093400,188775050,48500,48700,48700,48500,18
|
|
20231226,093300,187900850,48450,48750,48750,48450,16
|
|
20231226,093200,187121450,48450,48700,48700,48450,796
|
|
20231226,093100,148495600,48700,48550,48700,48550,157
|
|
20231226,093000,140858050,48500,48500,48500,48500,6
|
|
20231226,092900,140567050,48500,48500,48500,48500,36
|
|
20231226,092800,138821050,48500,48500,48500,48500,66
|
|
20231226,092700,135620050,48450,48450,48450,48450,47
|
|
20231226,092600,133342900,48450,48500,48600,48450,59
|
|
20231226,092500,130480050,48600,48550,48600,48550,33
|
|
20231226,092400,128876450,48550,48550,48550,48550,3
|
|
20231226,092300,128730800,48550,48600,48600,48550,78
|
|
20231226,092200,124942650,48600,48550,48650,48500,30
|
|
20231226,092100,123486000,48550,48600,48600,48550,69
|
|
20231226,092000,120136000,48650,48650,48650,48650,34
|
|
20231226,091900,118481900,48700,48650,48700,48650,33
|
|
20231226,091800,116875900,48800,48600,48800,48600,15
|
|
20231226,091700,116144100,48800,48750,48800,48750,146
|
|
20231226,091600,109021600,48700,48600,48700,48550,143
|
|
20231226,091500,102066500,48600,48550,48600,48550,87
|
|
20231226,091400,97839300,48550,48550,48550,48500,20
|
|
20231226,091300,96869200,48550,48550,48550,48550,9
|
|
20231226,091200,96432250,48550,48550,48550,48500,25
|
|
20231226,091100,95218600,48600,48600,48600,48600,0
|
|
20231226,091000,95218600,48600,48500,48600,48500,68
|
|
20231226,090900,91918500,48500,48500,48500,48500,189
|
|
20231226,090800,82752000,48500,48550,48550,48500,37
|
|
20231226,090700,80956800,48550,48550,48550,48550,76
|
|
20231226,090600,77267000,48600,48550,48600,48550,59
|
|
20231226,090500,74402300,48500,48500,48600,48400,249
|
|
20231226,090400,62336800,48500,48650,48650,48400,434
|
|
20231226,090300,41263350,48650,48700,48700,48650,80
|
|
20231226,090200,37367800,48650,48650,48650,48650,14
|
|
20231226,090100,36686700,48650,48750,48800,48650,187
|
|
20231226,090000,27579150,49200,49200,49200,48600,561
|