586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,184300,127836650,46000,46000,46000,46000,38
|
|
20231129,184200,127836650,46000,46000,46000,46000,0
|
|
20231129,184100,127836650,46000,46000,46000,46000,0
|
|
20231129,184000,127836650,46000,46000,46000,46000,0
|
|
20231129,183900,127836650,46000,46000,46000,46000,0
|
|
20231129,183800,127836650,46000,46000,46000,46000,0
|
|
20231129,183700,127836650,46000,46000,46000,46000,0
|
|
20231129,183600,127836650,46000,46000,46000,46000,0
|
|
20231129,183500,127836650,46000,46000,46000,46000,0
|
|
20231129,183400,127836650,46000,46000,46000,46000,0
|
|
20231129,183300,127836650,46000,46000,46000,46000,0
|
|
20231129,183200,127836650,46000,46000,46000,46000,0
|
|
20231129,183100,127836650,46000,46000,46000,46000,0
|
|
20231129,183000,127836650,46000,46000,46000,46000,0
|
|
20231129,182900,127836650,46000,46000,46000,46000,0
|
|
20231129,182800,127836650,46000,46000,46000,46000,0
|
|
20231129,182700,127836650,46000,46000,46000,46000,0
|
|
20231129,182600,127836650,46000,46000,46000,46000,0
|
|
20231129,182500,127836650,46000,46000,46000,46000,0
|
|
20231129,182400,127836650,46000,46000,46000,46000,0
|
|
20231129,182300,127836650,46000,46000,46000,46000,0
|
|
20231129,182200,127836650,46000,46000,46000,46000,0
|
|
20231129,182100,127836650,46000,46000,46000,46000,0
|
|
20231129,182000,127836650,46000,46000,46000,46000,0
|
|
20231129,181900,127836650,46000,46000,46000,46000,0
|
|
20231129,181800,127836650,46000,46000,46000,46000,0
|
|
20231129,181700,127836650,46000,46000,46000,46000,0
|
|
20231129,181600,127836650,46000,46000,46000,46000,0
|
|
20231129,181500,127836650,46000,46000,46000,46000,0
|
|
20231129,181400,127836650,46000,46000,46000,46000,0
|
|
20231129,181300,127836650,46000,46000,46000,46000,38
|
|
20231129,181200,127836650,46000,46000,46000,46000,0
|
|
20231129,181100,127836650,46000,46000,46000,46000,0
|
|
20231129,181000,127836650,46000,46000,46000,46000,0
|
|
20231129,180900,127836650,46000,46000,46000,46000,0
|
|
20231129,180800,127836650,46000,46000,46000,46000,0
|
|
20231129,180700,127836650,46000,46000,46000,46000,0
|
|
20231129,180600,127836650,46000,46000,46000,46000,0
|
|
20231129,180500,127836650,46000,46000,46000,46000,0
|
|
20231129,180400,127836650,46000,46000,46000,46000,0
|
|
20231129,180300,127836650,46000,46000,46000,46000,0
|
|
20231129,180200,127836650,46000,46000,46000,46000,0
|
|
20231129,180100,127836650,46000,46000,46000,46000,0
|
|
20231129,180000,127836650,46000,46000,46000,46000,0
|
|
20231129,175900,127836650,46000,46000,46000,46000,0
|
|
20231129,175800,127836650,46000,46000,46000,46000,0
|
|
20231129,175700,127836650,46000,46000,46000,46000,0
|
|
20231129,175600,127836650,46000,46000,46000,46000,0
|
|
20231129,175500,127836650,46000,46000,46000,46000,0
|
|
20231129,175400,127836650,46000,46000,46000,46000,0
|
|
20231129,175300,127836650,46000,46000,46000,46000,0
|
|
20231129,175200,127836650,46000,46000,46000,46000,0
|
|
20231129,175100,127836650,46000,46000,46000,46000,0
|
|
20231129,175000,127836650,46000,46000,46000,46000,0
|
|
20231129,174900,127836650,46000,46000,46000,46000,0
|
|
20231129,174800,127836650,46000,46000,46000,46000,0
|
|
20231129,174700,127836650,46000,46000,46000,46000,0
|
|
20231129,174600,127836650,46000,46000,46000,46000,0
|
|
20231129,174500,127836650,46000,46000,46000,46000,0
|
|
20231129,174400,127836650,46000,46000,46000,46000,0
|
|
20231129,174300,127836650,46000,46000,46000,46000,38
|
|
20231129,174200,127836650,46000,46000,46000,46000,0
|
|
20231129,174100,127836650,46000,46000,46000,46000,0
|
|
20231129,174000,127836650,46000,46000,46000,46000,0
|
|
20231129,173900,127836650,46000,46000,46000,46000,0
|
|
20231129,173800,127836650,46000,46000,46000,46000,0
|
|
20231129,173700,127836650,46000,46000,46000,46000,0
|
|
20231129,173600,127836650,46000,46000,46000,46000,0
|
|
20231129,173500,127836650,46000,46000,46000,46000,0
|
|
20231129,173400,127836650,46000,46000,46000,46000,0
|
|
20231129,173300,127836650,46000,46000,46000,46000,0
|
|
20231129,173200,127836650,46000,46000,46000,46000,0
|
|
20231129,173100,127836650,46000,46000,46000,46000,0
|
|
20231129,173000,127836650,46000,46000,46000,46000,0
|
|
20231129,172900,127836650,46000,46000,46000,46000,0
|
|
20231129,172800,127836650,46000,46000,46000,46000,0
|
|
20231129,172700,127836650,46000,46000,46000,46000,0
|
|
20231129,172600,127836650,46000,46000,46000,46000,0
|
|
20231129,172500,127836650,46000,46000,46000,46000,0
|
|
20231129,172400,127836650,46000,46000,46000,46000,0
|
|
20231129,172300,127836650,46000,46000,46000,46000,0
|
|
20231129,172200,127836650,46000,46000,46000,46000,0
|
|
20231129,172100,127836650,46000,46000,46000,46000,0
|
|
20231129,172000,127836650,46000,46000,46000,46000,0
|
|
20231129,171900,127836650,46000,46000,46000,46000,0
|
|
20231129,171800,127836650,46000,46000,46000,46000,0
|
|
20231129,171700,127836650,46000,46000,46000,46000,0
|
|
20231129,171600,127836650,46000,46000,46000,46000,0
|
|
20231129,171500,127836650,46000,46000,46000,46000,0
|
|
20231129,171400,127836650,46000,46000,46000,46000,0
|
|
20231129,171300,127836650,46000,46000,46000,46000,38
|
|
20231129,171200,127836650,46000,46000,46000,46000,0
|
|
20231129,171100,127836650,46000,46000,46000,46000,0
|
|
20231129,171000,127836650,46000,46000,46000,46000,0
|
|
20231129,170900,127836650,46000,46000,46000,46000,0
|
|
20231129,170800,127836650,46000,46000,46000,46000,0
|
|
20231129,170700,127836650,46000,46000,46000,46000,0
|
|
20231129,170600,127836650,46000,46000,46000,46000,0
|
|
20231129,170500,127836650,46000,46000,46000,46000,0
|
|
20231129,170400,127836650,46000,46000,46000,46000,0
|
|
20231129,170300,127836650,46000,46000,46000,46000,0
|
|
20231129,170200,127836650,46000,46000,46000,46000,0
|
|
20231129,170100,127836650,46000,46000,46000,46000,0
|
|
20231129,170000,127836650,46000,46000,46000,46000,0
|
|
20231129,165900,127836650,46000,46000,46000,46000,0
|
|
20231129,165800,127836650,46000,46000,46000,46000,0
|
|
20231129,165700,127836650,46000,46000,46000,46000,0
|
|
20231129,165600,127836650,46000,46000,46000,46000,0
|
|
20231129,165500,127836650,46000,46000,46000,46000,0
|
|
20231129,165400,127836650,46000,46000,46000,46000,0
|
|
20231129,165300,127836650,46000,46000,46000,46000,0
|
|
20231129,165200,127836650,46000,46000,46000,46000,0
|
|
20231129,165100,127836650,46000,46000,46000,46000,0
|
|
20231129,165000,127836650,46000,46000,46000,46000,0
|
|
20231129,164900,127836650,46000,46000,46000,46000,0
|
|
20231129,164800,127836650,46000,46000,46000,46000,0
|
|
20231129,164700,127836650,46000,46000,46000,46000,0
|
|
20231129,164600,127836650,46000,46000,46000,46000,0
|
|
20231129,164500,127836650,46000,46000,46000,46000,0
|
|
20231129,164400,127836650,46000,46000,46000,46000,0
|
|
20231129,164300,127836650,46000,46000,46000,46000,38
|
|
20231129,164200,127836650,46000,46000,46000,46000,0
|
|
20231129,164100,127836650,46000,46000,46000,46000,0
|
|
20231129,164000,127836650,46000,46000,46000,46000,0
|
|
20231129,163900,127836650,46000,46000,46000,46000,0
|
|
20231129,163800,127836650,46000,46000,46000,46000,0
|
|
20231129,163700,127836650,46000,46000,46000,46000,0
|
|
20231129,163600,127836650,46000,46000,46000,46000,0
|
|
20231129,163500,127836650,46000,46000,46000,46000,0
|
|
20231129,163400,127836650,46000,46000,46000,46000,0
|
|
20231129,163300,127836650,46000,46000,46000,46000,0
|
|
20231129,163200,127836650,46000,46000,46000,46000,0
|
|
20231129,163100,127836650,46000,46000,46000,46000,0
|
|
20231129,163000,127836650,46000,46000,46000,46000,0
|
|
20231129,162900,127836650,46000,46000,46000,46000,0
|
|
20231129,162800,127836650,46000,46000,46000,46000,0
|
|
20231129,162700,127836650,46000,46000,46000,46000,0
|
|
20231129,162600,127836650,46000,46000,46000,46000,0
|
|
20231129,162500,127836650,46000,46000,46000,46000,0
|
|
20231129,162400,127836650,46000,46000,46000,46000,0
|
|
20231129,162300,127836650,46000,46000,46000,46000,0
|
|
20231129,162200,127836650,46000,46000,46000,46000,0
|
|
20231129,162100,127836650,46000,46000,46000,46000,0
|
|
20231129,162000,127836650,46000,46000,46000,46000,0
|
|
20231129,161900,127836650,46000,46000,46000,46000,0
|
|
20231129,161800,127836650,46000,46000,46000,46000,0
|
|
20231129,161700,127836650,46000,46000,46000,46000,0
|
|
20231129,161600,127836650,46000,46000,46000,46000,0
|
|
20231129,161500,127836650,46000,46000,46000,46000,0
|
|
20231129,161400,127836650,46000,46000,46000,46000,0
|
|
20231129,161300,127836650,46000,46000,46000,46000,38
|
|
20231129,161200,127836650,46000,46000,46000,46000,0
|
|
20231129,161100,127836650,46000,46000,46000,46000,0
|
|
20231129,161000,127836650,46000,46000,46000,46000,0
|
|
20231129,160900,127836650,46000,46000,46000,46000,0
|
|
20231129,160800,127836650,46000,46000,46000,46000,0
|
|
20231129,160700,127836650,46000,46000,46000,46000,0
|
|
20231129,160600,127836650,46000,46000,46000,46000,0
|
|
20231129,160500,127836650,46000,46000,46000,46000,0
|
|
20231129,160400,127836650,46000,46000,46000,46000,0
|
|
20231129,160300,127836650,46000,46000,46000,46000,0
|
|
20231129,160200,127836650,46000,46000,46000,46000,0
|
|
20231129,160100,127836650,46000,46000,46000,46000,0
|
|
20231129,160000,127836650,46000,46000,46000,46000,0
|
|
20231129,155900,127836650,46000,46000,46000,46000,0
|
|
20231129,155800,127836650,46000,46000,46000,46000,0
|
|
20231129,155700,127836650,46000,46000,46000,46000,0
|
|
20231129,155600,127836650,46000,46000,46000,46000,0
|
|
20231129,155500,127836650,46000,46000,46000,46000,0
|
|
20231129,155400,127836650,46000,46000,46000,46000,0
|
|
20231129,155300,127836650,46000,46000,46000,46000,0
|
|
20231129,155200,127836650,46000,46000,46000,46000,0
|
|
20231129,155100,127836650,46000,46000,46000,46000,0
|
|
20231129,155000,127836650,46000,46000,46000,46000,0
|
|
20231129,154900,127836650,46000,46000,46000,46000,0
|
|
20231129,154800,127836650,46000,46000,46000,46000,0
|
|
20231129,154700,127836650,46000,46000,46000,46000,0
|
|
20231129,154600,127836650,46000,46000,46000,46000,0
|
|
20231129,154500,127836650,46000,46000,46000,46000,0
|
|
20231129,154400,127836650,46000,46000,46000,46000,0
|
|
20231129,154300,127836650,46000,46000,46000,46000,38
|
|
20231129,154200,127836650,46000,46000,46000,46000,0
|
|
20231129,154100,127836650,46000,46000,46000,46000,0
|
|
20231129,154000,127836650,46000,46000,46000,46000,0
|
|
20231129,153900,127836650,46000,46000,46000,46000,0
|
|
20231129,153800,127836650,46000,46000,46000,46000,0
|
|
20231129,153700,127836650,46000,46000,46000,46000,0
|
|
20231129,153600,127836650,46000,46000,46000,46000,0
|
|
20231129,153500,127836650,46000,46000,46000,46000,0
|
|
20231129,153400,127836650,46000,46000,46000,46000,0
|
|
20231129,153300,127836650,46000,46000,46000,46000,0
|
|
20231129,153200,127836650,46000,46000,46000,46000,0
|
|
20231129,153100,127836650,46000,46000,46000,46000,0
|
|
20231129,153000,127836650,46000,46000,46000,46000,38
|
|
20231129,152900,126088650,46000,46000,46000,46000,0
|
|
20231129,152800,126088650,46000,46000,46000,46000,0
|
|
20231129,152700,126088650,46000,46000,46000,46000,0
|
|
20231129,152600,126088650,46000,46000,46000,46000,0
|
|
20231129,152500,126088650,46000,46000,46000,46000,0
|
|
20231129,152400,126088650,46000,46000,46000,46000,0
|
|
20231129,152300,126088650,46000,46000,46000,46000,0
|
|
20231129,152200,126088650,46000,46000,46000,46000,0
|
|
20231129,152100,126088650,46000,46000,46000,46000,0
|
|
20231129,152000,126088650,46000,46000,46000,46000,0
|
|
20231129,151900,126088650,46000,46000,46000,46000,2
|
|
20231129,151800,125996650,46000,46000,46000,46000,0
|
|
20231129,151700,125996650,46000,46000,46000,46000,2
|
|
20231129,151600,125904650,45850,45850,45850,45850,0
|
|
20231129,151500,125904650,45850,45850,45850,45850,0
|
|
20231129,151400,125904650,45850,45850,45850,45850,0
|
|
20231129,151300,125904650,45850,45850,45850,45850,0
|
|
20231129,151200,125904650,45850,45850,45850,45850,0
|
|
20231129,151100,125904650,45850,45850,45850,45850,0
|
|
20231129,151000,125904650,45850,45850,45850,45850,1
|
|
20231129,150900,125858800,45850,45850,45850,45850,0
|
|
20231129,150800,125858800,45850,45850,45850,45850,0
|
|
20231129,150700,125858800,45850,45850,45850,45850,0
|
|
20231129,150600,125858800,45850,45850,45850,45850,0
|
|
20231129,150500,125858800,45850,45850,45850,45850,0
|
|
20231129,150400,125858800,45850,45850,45850,45850,0
|
|
20231129,150300,125858800,45850,45850,45850,45850,0
|
|
20231129,150200,125858800,45850,45850,45850,45850,0
|
|
20231129,150100,125858800,45850,45850,45850,45850,0
|
|
20231129,150000,125858800,45850,45850,45850,45850,0
|
|
20231129,145900,125858800,45850,45850,45850,45850,0
|
|
20231129,145800,125858800,45850,45850,45850,45850,0
|
|
20231129,145700,125858800,45850,45850,45850,45850,1
|
|
20231129,145600,125812950,45900,45900,45900,45900,0
|
|
20231129,145500,125812950,45900,45900,45900,45900,0
|
|
20231129,145400,125812950,45900,45900,45900,45900,50
|
|
20231129,145300,123517950,45900,45900,45900,45900,67
|
|
20231129,145200,120442650,45950,45950,45950,45950,0
|
|
20231129,145100,120442650,45950,45950,45950,45950,0
|
|
20231129,145000,120442650,45950,45950,45950,45950,0
|
|
20231129,144900,120442650,45950,45950,45950,45950,0
|
|
20231129,144800,120442650,45950,45950,45950,45950,0
|
|
20231129,144700,120442650,45950,45950,45950,45950,4
|
|
20231129,144600,120258850,45950,45950,45950,45950,109
|
|
20231129,144500,115250300,45950,45950,45950,45950,0
|
|
20231129,144400,115250300,45950,45950,45950,45950,12
|
|
20231129,144300,114698900,46050,46050,46050,46050,0
|
|
20231129,144200,114698900,46050,46050,46050,46050,0
|
|
20231129,144100,114698900,46050,46050,46050,46050,0
|
|
20231129,144000,114698900,46050,46050,46050,46050,0
|
|
20231129,143900,114698900,46050,46050,46050,46050,0
|
|
20231129,143800,114698900,46050,46000,46050,46000,72
|
|
20231129,143700,111386800,46100,46100,46100,46100,0
|
|
20231129,143600,111386800,46100,46100,46100,46100,0
|
|
20231129,143500,111386800,46100,46100,46100,46100,0
|
|
20231129,143400,111386800,46100,46100,46100,46100,0
|
|
20231129,143300,111386800,46100,46100,46100,46100,0
|
|
20231129,143200,111386800,46100,46100,46100,46100,0
|
|
20231129,143100,111386800,46100,46100,46100,46100,0
|
|
20231129,143000,111386800,46100,46100,46100,46100,0
|
|
20231129,142900,111386800,46100,46100,46100,46100,30
|
|
20231129,142800,110003800,45950,45950,45950,45950,0
|
|
20231129,142700,110003800,45950,45950,45950,45950,0
|
|
20231129,142600,110003800,45950,45950,45950,45950,0
|
|
20231129,142500,110003800,45950,45950,45950,45950,0
|
|
20231129,142400,110003800,45950,45950,45950,45950,0
|
|
20231129,142300,110003800,45950,45950,45950,45950,0
|
|
20231129,142200,110003800,45950,45950,45950,45950,0
|
|
20231129,142100,110003800,45950,45950,45950,45950,0
|
|
20231129,142000,110003800,45950,45950,45950,45950,5
|
|
20231129,141900,109774050,45950,45950,45950,45950,0
|
|
20231129,141800,109774050,45950,45950,45950,45950,12
|
|
20231129,141700,109222650,46000,46000,46000,46000,0
|
|
20231129,141600,109222650,46000,46000,46000,46000,0
|
|
20231129,141500,109222650,46000,46000,46000,46000,0
|
|
20231129,141400,109222650,46000,46000,46000,46000,0
|
|
20231129,141300,109222650,46000,46000,46000,46000,0
|
|
20231129,141200,109222650,46000,46000,46000,46000,0
|
|
20231129,141100,109222650,46000,46000,46000,46000,0
|
|
20231129,141000,109222650,46000,46000,46000,46000,0
|
|
20231129,140900,109222650,46000,46000,46000,46000,25
|
|
20231129,140800,108072650,46000,46000,46000,46000,0
|
|
20231129,140700,108072650,46000,46000,46000,46000,0
|
|
20231129,140600,108072650,46000,46000,46000,46000,0
|
|
20231129,140500,108072650,46000,46000,46000,46000,10
|
|
20231129,140400,107612650,46000,46000,46000,46000,0
|
|
20231129,140300,107612650,46000,46000,46000,46000,0
|
|
20231129,140200,107612650,46000,46000,46000,46000,0
|
|
20231129,140100,107612650,46000,46000,46000,46000,0
|
|
20231129,140000,107612650,46000,46000,46000,46000,0
|
|
20231129,135900,107612650,46000,46000,46000,46000,0
|
|
20231129,135800,107612650,46000,46000,46000,46000,0
|
|
20231129,135700,107612650,46000,46000,46000,46000,0
|
|
20231129,135600,107612650,46000,46000,46000,46000,0
|
|
20231129,135500,107612650,46000,46000,46000,46000,0
|
|
20231129,135400,107612650,46000,46000,46000,46000,0
|
|
20231129,135300,107612650,46000,46000,46000,46000,0
|
|
20231129,135200,107612650,46000,46000,46000,46000,0
|
|
20231129,135100,107612650,46000,46000,46000,46000,0
|
|
20231129,135000,107612650,46000,46000,46000,46000,0
|
|
20231129,134900,107612650,46000,46000,46000,46000,1
|
|
20231129,134800,107566650,46000,46000,46000,46000,0
|
|
20231129,134700,107566650,46000,46000,46000,46000,0
|
|
20231129,134600,107566650,46000,46000,46000,46000,0
|
|
20231129,134500,107566650,46000,46000,46000,46000,0
|
|
20231129,134400,107566650,46000,46000,46000,46000,0
|
|
20231129,134300,107566650,46000,46000,46000,46000,0
|
|
20231129,134200,107566650,46000,46000,46000,46000,0
|
|
20231129,134100,107566650,46000,46000,46000,46000,0
|
|
20231129,134000,107566650,46000,46000,46000,46000,0
|
|
20231129,133900,107566650,46000,46000,46000,46000,0
|
|
20231129,133800,107566650,46000,46000,46000,46000,0
|
|
20231129,133700,107566650,46000,46000,46000,46000,0
|
|
20231129,133600,107566650,46000,46000,46000,46000,0
|
|
20231129,133500,107566650,46000,46000,46000,46000,0
|
|
20231129,133400,107566650,46000,46000,46000,46000,15
|
|
20231129,133300,106876650,46100,46100,46100,46100,0
|
|
20231129,133200,106876650,46100,46100,46100,46100,0
|
|
20231129,133100,106876650,46100,46100,46100,46100,0
|
|
20231129,133000,106876650,46100,46100,46100,46100,0
|
|
20231129,132900,106876650,46100,46100,46100,46100,0
|
|
20231129,132800,106876650,46100,46100,46100,46100,3
|
|
20231129,132700,106738350,46000,46000,46000,46000,0
|
|
20231129,132600,106738350,46000,46000,46000,46000,0
|
|
20231129,132500,106738350,46000,46000,46000,46000,0
|
|
20231129,132400,106738350,46000,46000,46000,46000,0
|
|
20231129,132300,106738350,46000,46000,46000,46000,0
|
|
20231129,132200,106738350,46000,46000,46000,46000,110
|
|
20231129,132100,101678350,46000,46000,46000,46000,0
|
|
20231129,132000,101678350,46000,46000,46000,46000,0
|
|
20231129,131900,101678350,46000,46000,46000,46000,0
|
|
20231129,131800,101678350,46000,46000,46000,46000,0
|
|
20231129,131700,101678350,46000,46000,46000,46000,0
|
|
20231129,131600,101678350,46000,46000,46000,46000,0
|
|
20231129,131500,101678350,46000,46000,46000,46000,0
|
|
20231129,131400,101678350,46000,46000,46000,46000,0
|
|
20231129,131300,101678350,46000,46000,46000,46000,0
|
|
20231129,131200,101678350,46000,46000,46000,46000,0
|
|
20231129,131100,101678350,46000,46000,46000,46000,0
|
|
20231129,131000,101678350,46000,46000,46000,46000,0
|
|
20231129,130900,101678350,46000,46000,46000,46000,0
|
|
20231129,130800,101678350,46000,46000,46000,46000,0
|
|
20231129,130700,101678350,46000,46000,46000,46000,1
|
|
20231129,130600,101632350,46150,46150,46150,46150,0
|
|
20231129,130500,101632350,46150,46150,46150,46150,0
|
|
20231129,130400,101632350,46150,46150,46150,46150,0
|
|
20231129,130300,101632350,46150,46150,46150,46150,0
|
|
20231129,130200,101632350,46150,46150,46150,46150,0
|
|
20231129,130100,101632350,46150,46150,46150,46150,0
|
|
20231129,130000,101632350,46150,46150,46150,46150,0
|
|
20231129,125900,101632350,46150,46150,46150,46150,0
|
|
20231129,125800,101632350,46150,46150,46150,46150,0
|
|
20231129,125700,101632350,46150,46150,46150,46150,0
|
|
20231129,125600,101632350,46150,46150,46150,46150,0
|
|
20231129,125500,101632350,46150,46150,46150,46150,0
|
|
20231129,125400,101632350,46150,46150,46150,46150,0
|
|
20231129,125300,101632350,46150,46150,46150,46150,0
|
|
20231129,125200,101632350,46150,46150,46150,46150,0
|
|
20231129,125100,101632350,46150,46150,46150,46150,0
|
|
20231129,125000,101632350,46150,46150,46150,46150,12
|
|
20231129,124900,101078550,46050,46050,46050,46050,0
|
|
20231129,124800,101078550,46050,46050,46050,46050,0
|
|
20231129,124700,101078550,46050,46050,46050,46050,0
|
|
20231129,124600,101078550,46050,46050,46050,46050,0
|
|
20231129,124500,101078550,46050,46050,46050,46050,0
|
|
20231129,124400,101078550,46050,46050,46050,46050,0
|
|
20231129,124300,101078550,46050,46050,46050,46050,0
|
|
20231129,124200,101078550,46050,46050,46050,46050,0
|
|
20231129,124100,101078550,46050,46050,46050,46050,0
|
|
20231129,124000,101078550,46050,46050,46050,46050,0
|
|
20231129,123900,101078550,46050,46050,46050,46050,0
|
|
20231129,123800,101078550,46050,46050,46050,46050,0
|
|
20231129,123700,101078550,46050,46050,46050,46050,0
|
|
20231129,123600,101078550,46050,46050,46050,46050,0
|
|
20231129,123500,101078550,46050,46050,46050,46050,0
|
|
20231129,123400,101078550,46050,46050,46050,46050,0
|
|
20231129,123300,101078550,46050,46050,46050,46050,0
|
|
20231129,123200,101078550,46050,46050,46050,46050,0
|
|
20231129,123100,101078550,46050,46050,46050,46050,0
|
|
20231129,123000,101078550,46050,46050,46050,46050,0
|
|
20231129,122900,101078550,46050,46100,46100,46050,7
|
|
20231129,122800,100756150,46100,46100,46100,46100,0
|
|
20231129,122700,100756150,46100,46100,46100,46100,0
|
|
20231129,122600,100756150,46100,46100,46100,46100,0
|
|
20231129,122500,100756150,46100,46100,46100,46100,0
|
|
20231129,122400,100756150,46100,46100,46100,46100,0
|
|
20231129,122300,100756150,46100,46100,46100,46100,0
|
|
20231129,122200,100756150,46100,46100,46100,46100,0
|
|
20231129,122100,100756150,46100,46100,46100,46100,0
|
|
20231129,122000,100756150,46100,46100,46100,46100,0
|
|
20231129,121900,100756150,46100,46100,46100,46100,0
|
|
20231129,121800,100756150,46100,46100,46100,46100,0
|
|
20231129,121700,100756150,46100,46100,46100,46100,0
|
|
20231129,121600,100756150,46100,46100,46100,46100,0
|
|
20231129,121500,100756150,46100,46100,46100,46100,1
|
|
20231129,121400,100710050,46200,46200,46200,46200,0
|
|
20231129,121300,100710050,46200,46200,46200,46200,0
|
|
20231129,121200,100710050,46200,46200,46200,46200,0
|
|
20231129,121100,100710050,46200,46200,46200,46200,10
|
|
20231129,121000,100248050,46150,46150,46150,46150,0
|
|
20231129,120900,100248050,46150,46150,46150,46150,0
|
|
20231129,120800,100248050,46150,46150,46150,46150,0
|
|
20231129,120700,100248050,46150,46150,46150,46150,0
|
|
20231129,120600,100248050,46150,46150,46150,46150,0
|
|
20231129,120500,100248050,46150,46150,46150,46150,1
|
|
20231129,120400,100201900,46100,46100,46100,46100,0
|
|
20231129,120300,100201900,46100,46100,46100,46100,0
|
|
20231129,120200,100201900,46100,46100,46100,46100,0
|
|
20231129,120100,100201900,46100,46100,46100,46100,0
|
|
20231129,120000,100201900,46100,46100,46100,46100,0
|
|
20231129,115900,100201900,46100,46100,46100,46100,108
|
|
20231129,115800,95223100,46250,46250,46250,46250,0
|
|
20231129,115700,95223100,46250,46250,46250,46250,0
|
|
20231129,115600,95223100,46250,46250,46250,46250,0
|
|
20231129,115500,95223100,46250,46250,46250,46250,0
|
|
20231129,115400,95223100,46250,46250,46250,46250,0
|
|
20231129,115300,95223100,46250,46250,46250,46250,0
|
|
20231129,115200,95223100,46250,46250,46250,46250,0
|
|
20231129,115100,95223100,46250,46250,46250,46250,0
|
|
20231129,115000,95223100,46250,46250,46250,46250,0
|
|
20231129,114900,95223100,46250,46250,46250,46250,0
|
|
20231129,114800,95223100,46250,46250,46250,46250,0
|
|
20231129,114700,95223100,46250,46250,46250,46250,0
|
|
20231129,114600,95223100,46250,46250,46250,46250,0
|
|
20231129,114500,95223100,46250,46250,46250,46250,0
|
|
20231129,114400,95223100,46250,46250,46250,46250,0
|
|
20231129,114300,95223100,46250,46250,46250,46250,0
|
|
20231129,114200,95223100,46250,46250,46250,46250,0
|
|
20231129,114100,95223100,46250,46250,46250,46250,0
|
|
20231129,114000,95223100,46250,46250,46250,46250,0
|
|
20231129,113900,95223100,46250,46250,46250,46250,0
|
|
20231129,113800,95223100,46250,46250,46250,46250,0
|
|
20231129,113700,95223100,46250,46250,46250,46250,0
|
|
20231129,113600,95223100,46250,46250,46250,46250,0
|
|
20231129,113500,95223100,46250,46250,46250,46250,0
|
|
20231129,113400,95223100,46250,46250,46250,46250,0
|
|
20231129,113300,95223100,46250,46250,46250,46250,0
|
|
20231129,113200,95223100,46250,46250,46250,46250,0
|
|
20231129,113100,95223100,46250,46250,46250,46250,0
|
|
20231129,113000,95223100,46250,46250,46250,46250,0
|
|
20231129,112900,95223100,46250,46250,46250,46250,0
|
|
20231129,112800,95223100,46250,46250,46250,46250,1
|
|
20231129,112700,95176850,46100,46100,46100,46100,0
|
|
20231129,112600,95176850,46100,46100,46100,46100,2
|
|
20231129,112500,95084650,46300,46300,46300,46300,0
|
|
20231129,112400,95084650,46300,46300,46300,46300,0
|
|
20231129,112300,95084650,46300,46300,46300,46300,60
|
|
20231129,112200,92306650,46300,46300,46300,46300,0
|
|
20231129,112100,92306650,46300,46300,46300,46300,0
|
|
20231129,112000,92306650,46300,46300,46300,46300,0
|
|
20231129,111900,92306650,46300,46300,46300,46300,0
|
|
20231129,111800,92306650,46300,46300,46300,46300,0
|
|
20231129,111700,92306650,46300,46300,46300,46300,0
|
|
20231129,111600,92306650,46300,46300,46300,46300,0
|
|
20231129,111500,92306650,46300,46300,46300,46300,0
|
|
20231129,111400,92306650,46300,46300,46300,46300,0
|
|
20231129,111300,92306650,46300,46300,46300,46300,0
|
|
20231129,111200,92306650,46300,46300,46300,46300,0
|
|
20231129,111100,92306650,46300,46300,46300,46300,0
|
|
20231129,111000,92306650,46300,46300,46300,46300,0
|
|
20231129,110900,92306650,46300,46300,46300,46300,0
|
|
20231129,110800,92306650,46300,46300,46300,46300,0
|
|
20231129,110700,92306650,46300,46300,46300,46300,0
|
|
20231129,110600,92306650,46300,46300,46300,46300,5
|
|
20231129,110500,92075150,46300,46300,46300,46300,0
|
|
20231129,110400,92075150,46300,46300,46300,46300,0
|
|
20231129,110300,92075150,46300,46300,46300,46300,10
|
|
20231129,110200,91612150,46300,46300,46300,46300,0
|
|
20231129,110100,91612150,46300,46300,46300,46300,1
|
|
20231129,110000,91565850,46300,46300,46300,46300,1
|
|
20231129,105900,91519550,46300,46300,46300,46300,0
|
|
20231129,105800,91519550,46300,46300,46300,46300,1
|
|
20231129,105700,91473250,46300,46300,46300,46300,0
|
|
20231129,105600,91473250,46300,46300,46300,46300,0
|
|
20231129,105500,91473250,46300,46300,46300,46300,0
|
|
20231129,105400,91473250,46300,46300,46300,46300,0
|
|
20231129,105300,91473250,46300,46300,46300,46300,0
|
|
20231129,105200,91473250,46300,46300,46300,46300,0
|
|
20231129,105100,91473250,46300,46200,46300,46200,90
|
|
20231129,105000,87309750,46200,46200,46200,46200,0
|
|
20231129,104900,87309750,46200,46200,46200,46200,0
|
|
20231129,104800,87309750,46200,46200,46200,46200,0
|
|
20231129,104700,87309750,46200,46200,46200,46200,0
|
|
20231129,104600,87309750,46200,46200,46200,46200,0
|
|
20231129,104500,87309750,46200,46200,46200,46200,0
|
|
20231129,104400,87309750,46200,45950,46200,45950,70
|
|
20231129,104300,84083750,45900,45900,45900,45900,0
|
|
20231129,104200,84083750,45900,45900,45900,45900,0
|
|
20231129,104100,84083750,45900,45900,45900,45900,0
|
|
20231129,104000,84083750,45900,45900,45900,45900,8
|
|
20231129,103900,83716550,45850,45850,45850,45850,0
|
|
20231129,103800,83716550,45850,45850,45850,45850,0
|
|
20231129,103700,83716550,45850,45850,45850,45850,0
|
|
20231129,103600,83716550,45850,45850,45850,45850,0
|
|
20231129,103500,83716550,45850,45850,45850,45850,1
|
|
20231129,103400,83670700,45900,45900,45900,45900,0
|
|
20231129,103300,83670700,45900,45900,45900,45900,0
|
|
20231129,103200,83670700,45900,45900,45900,45900,0
|
|
20231129,103100,83670700,45900,45900,45900,45900,1
|
|
20231129,103000,83624800,45900,45900,45900,45900,0
|
|
20231129,102900,83624800,45900,45900,45900,45900,51
|
|
20231129,102800,81283900,45900,45900,45900,45900,0
|
|
20231129,102700,81283900,45900,45900,45900,45900,0
|
|
20231129,102600,81283900,45900,45900,45900,45900,0
|
|
20231129,102500,81283900,45900,45900,45900,45900,0
|
|
20231129,102400,81283900,45900,45900,45900,45900,0
|
|
20231129,102300,81283900,45900,45900,45900,45900,72
|
|
20231129,102200,77979100,45900,45900,45900,45900,0
|
|
20231129,102100,77979100,45900,45900,45900,45900,0
|
|
20231129,102000,77979100,45900,45900,45900,45900,0
|
|
20231129,101900,77979100,45900,45900,45900,45900,0
|
|
20231129,101800,77979100,45900,45900,45900,45900,0
|
|
20231129,101700,77979100,45900,45900,45900,45900,0
|
|
20231129,101600,77979100,45900,45900,45900,45900,0
|
|
20231129,101500,77979100,45900,45900,45900,45900,0
|
|
20231129,101400,77979100,45900,45900,45900,45900,5
|
|
20231129,101300,77749600,45850,45850,45850,45850,0
|
|
20231129,101200,77749600,45850,45850,45850,45850,5
|
|
20231129,101100,77520350,45850,45850,45850,45850,10
|
|
20231129,101000,77061850,45800,45800,45800,45800,0
|
|
20231129,100900,77061850,45800,45900,45900,45800,46
|
|
20231129,100800,74954050,45900,45900,45900,45900,0
|
|
20231129,100700,74954050,45900,45900,45900,45900,10
|
|
20231129,100600,74495050,45800,45800,45800,45800,0
|
|
20231129,100500,74495050,45800,45800,45800,45800,0
|
|
20231129,100400,74495050,45800,45800,45800,45800,0
|
|
20231129,100300,74495050,45800,45800,45800,45800,0
|
|
20231129,100200,74495050,45800,45800,45800,45800,0
|
|
20231129,100100,74495050,45800,45800,45800,45800,20
|
|
20231129,100000,73579050,45750,45750,45750,45750,0
|
|
20231129,095900,73579050,45750,45750,45750,45750,0
|
|
20231129,095800,73579050,45750,45800,45800,45750,30
|
|
20231129,095700,72206150,45750,45750,45750,45750,0
|
|
20231129,095600,72206150,45750,45800,45800,45750,9
|
|
20231129,095500,71794150,45750,45750,45750,45750,0
|
|
20231129,095400,71794150,45750,45750,45750,45750,0
|
|
20231129,095300,71794150,45750,45750,45750,45750,0
|
|
20231129,095200,71794150,45750,45800,45800,45750,100
|
|
20231129,095100,67215500,45800,45850,45850,45800,500
|
|
20231129,095000,44311500,45900,45900,45900,45900,0
|
|
20231129,094900,44311500,45900,45900,45900,45900,1
|
|
20231129,094800,44265600,45900,45850,45950,45850,9
|
|
20231129,094700,43852450,45850,45850,45850,45850,0
|
|
20231129,094600,43852450,45850,45850,45850,45850,0
|
|
20231129,094500,43852450,45850,45850,45850,45850,0
|
|
20231129,094400,43852450,45850,45900,45900,45850,400
|
|
20231129,094300,25509200,46000,46000,46000,46000,1
|
|
20231129,094200,25463200,45900,45900,45900,45900,0
|
|
20231129,094100,25463200,45900,45900,45900,45900,1
|
|
20231129,094000,25417300,45950,45950,45950,45950,0
|
|
20231129,093900,25417300,45950,45950,45950,45950,0
|
|
20231129,093800,25417300,45950,45950,45950,45950,0
|
|
20231129,093700,25417300,45950,45950,45950,45950,0
|
|
20231129,093600,25417300,45950,45950,45950,45950,0
|
|
20231129,093500,25417300,45950,45950,45950,45950,1
|
|
20231129,093400,25371350,45900,45900,45900,45900,0
|
|
20231129,093300,25371350,45900,45900,45900,45900,20
|
|
20231129,093200,24453350,45950,45950,45950,45950,0
|
|
20231129,093100,24453350,45950,45950,45950,45950,0
|
|
20231129,093000,24453350,45950,45950,45950,45950,0
|
|
20231129,092900,24453350,45950,45950,45950,45950,0
|
|
20231129,092800,24453350,45950,45950,45950,45950,0
|
|
20231129,092700,24453350,45950,45950,45950,45950,1
|
|
20231129,092600,24407400,45950,45950,45950,45950,18
|
|
20231129,092500,23580300,45900,45900,45900,45900,0
|
|
20231129,092400,23580300,45900,45950,45950,45900,233
|
|
20231129,092300,12885250,45950,45950,45950,45950,0
|
|
20231129,092200,12885250,45950,45900,45950,45900,102
|
|
20231129,092100,8203350,45950,46000,46000,45950,66
|
|
20231129,092000,5168450,46050,46100,46100,46050,38
|
|
20231129,091900,3417450,46100,46100,46100,46100,0
|
|
20231129,091800,3417450,46100,46100,46100,46100,0
|
|
20231129,091700,3417450,46100,46100,46100,46100,0
|
|
20231129,091600,3417450,46100,46100,46100,46100,0
|
|
20231129,091500,3417450,46100,46100,46100,46100,0
|
|
20231129,091400,3417450,46100,46100,46100,46100,0
|
|
20231129,091300,3417450,46100,46100,46100,46100,0
|
|
20231129,091200,3417450,46100,46100,46100,46100,0
|
|
20231129,091100,3417450,46100,46100,46100,46100,27
|
|
20231129,091000,2172750,46200,46200,46200,46200,0
|
|
20231129,090900,2172750,46200,46250,46250,46200,39
|
|
20231129,090800,370600,46250,46250,46250,46250,0
|
|
20231129,090700,370600,46250,46250,46250,46250,0
|
|
20231129,090600,370600,46250,46250,46250,46250,0
|
|
20231129,090500,370600,46250,46250,46250,46250,0
|
|
20231129,090400,370600,46250,46250,46250,46250,0
|
|
20231129,090300,370600,46250,46250,46250,46250,5
|
|
20231129,090200,139350,46450,46450,46450,46450,0
|
|
20231129,090100,139350,46450,46450,46450,46450,0
|
|
20231129,090000,139350,46450,46450,46450,46450,3
|