586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,184300,87183200,46100,46100,46100,46100,23
|
|
20231204,184200,87183200,46100,46100,46100,46100,0
|
|
20231204,184100,87183200,46100,46100,46100,46100,0
|
|
20231204,184000,87183200,46100,46100,46100,46100,0
|
|
20231204,183900,87183200,46100,46100,46100,46100,0
|
|
20231204,183800,87183200,46100,46100,46100,46100,0
|
|
20231204,183700,87183200,46100,46100,46100,46100,0
|
|
20231204,183600,87183200,46100,46100,46100,46100,0
|
|
20231204,183500,87183200,46100,46100,46100,46100,0
|
|
20231204,183400,87183200,46100,46100,46100,46100,0
|
|
20231204,183300,87183200,46100,46100,46100,46100,0
|
|
20231204,183200,87183200,46100,46100,46100,46100,0
|
|
20231204,183100,87183200,46100,46100,46100,46100,0
|
|
20231204,183000,87183200,46100,46100,46100,46100,0
|
|
20231204,182900,87183200,46100,46100,46100,46100,0
|
|
20231204,182800,87183200,46100,46100,46100,46100,0
|
|
20231204,182700,87183200,46100,46100,46100,46100,0
|
|
20231204,182600,87183200,46100,46100,46100,46100,0
|
|
20231204,182500,87183200,46100,46100,46100,46100,0
|
|
20231204,182400,87183200,46100,46100,46100,46100,0
|
|
20231204,182300,87183200,46100,46100,46100,46100,0
|
|
20231204,182200,87183200,46100,46100,46100,46100,0
|
|
20231204,182100,87183200,46100,46100,46100,46100,0
|
|
20231204,182000,87183200,46100,46100,46100,46100,0
|
|
20231204,181900,87183200,46100,46100,46100,46100,0
|
|
20231204,181800,87183200,46100,46100,46100,46100,0
|
|
20231204,181700,87183200,46100,46100,46100,46100,0
|
|
20231204,181600,87183200,46100,46100,46100,46100,0
|
|
20231204,181500,87183200,46100,46100,46100,46100,0
|
|
20231204,181400,87183200,46100,46100,46100,46100,0
|
|
20231204,181300,87183200,46100,46100,46100,46100,23
|
|
20231204,181200,87183200,46100,46100,46100,46100,0
|
|
20231204,181100,87183200,46100,46100,46100,46100,0
|
|
20231204,181000,87183200,46100,46100,46100,46100,0
|
|
20231204,180900,87183200,46100,46100,46100,46100,0
|
|
20231204,180800,87183200,46100,46100,46100,46100,0
|
|
20231204,180700,87183200,46100,46100,46100,46100,0
|
|
20231204,180600,87183200,46100,46100,46100,46100,0
|
|
20231204,180500,87183200,46100,46100,46100,46100,0
|
|
20231204,180400,87183200,46100,46100,46100,46100,0
|
|
20231204,180300,87183200,46100,46100,46100,46100,0
|
|
20231204,180200,87183200,46100,46100,46100,46100,0
|
|
20231204,180100,87183200,46100,46100,46100,46100,0
|
|
20231204,180000,87183200,46100,46100,46100,46100,0
|
|
20231204,175900,87183200,46100,46100,46100,46100,0
|
|
20231204,175800,87183200,46100,46100,46100,46100,0
|
|
20231204,175700,87183200,46100,46100,46100,46100,0
|
|
20231204,175600,87183200,46100,46100,46100,46100,0
|
|
20231204,175500,87183200,46100,46100,46100,46100,0
|
|
20231204,175400,87183200,46100,46100,46100,46100,0
|
|
20231204,175300,87183200,46100,46100,46100,46100,0
|
|
20231204,175200,87183200,46100,46100,46100,46100,0
|
|
20231204,175100,87183200,46100,46100,46100,46100,0
|
|
20231204,175000,87183200,46100,46100,46100,46100,0
|
|
20231204,174900,87183200,46100,46100,46100,46100,0
|
|
20231204,174800,87183200,46100,46100,46100,46100,0
|
|
20231204,174700,87183200,46100,46100,46100,46100,0
|
|
20231204,174600,87183200,46100,46100,46100,46100,0
|
|
20231204,174500,87183200,46100,46100,46100,46100,0
|
|
20231204,174400,87183200,46100,46100,46100,46100,0
|
|
20231204,174300,87183200,46100,46100,46100,46100,23
|
|
20231204,174200,87183200,46100,46100,46100,46100,0
|
|
20231204,174100,87183200,46100,46100,46100,46100,0
|
|
20231204,174000,87183200,46100,46100,46100,46100,0
|
|
20231204,173900,87183200,46100,46100,46100,46100,0
|
|
20231204,173800,87183200,46100,46100,46100,46100,0
|
|
20231204,173700,87183200,46100,46100,46100,46100,0
|
|
20231204,173600,87183200,46100,46100,46100,46100,0
|
|
20231204,173500,87183200,46100,46100,46100,46100,0
|
|
20231204,173400,87183200,46100,46100,46100,46100,0
|
|
20231204,173300,87183200,46100,46100,46100,46100,0
|
|
20231204,173200,87183200,46100,46100,46100,46100,0
|
|
20231204,173100,87183200,46100,46100,46100,46100,0
|
|
20231204,173000,87183200,46100,46100,46100,46100,0
|
|
20231204,172900,87183200,46100,46100,46100,46100,0
|
|
20231204,172800,87183200,46100,46100,46100,46100,0
|
|
20231204,172700,87183200,46100,46100,46100,46100,0
|
|
20231204,172600,87183200,46100,46100,46100,46100,0
|
|
20231204,172500,87183200,46100,46100,46100,46100,0
|
|
20231204,172400,87183200,46100,46100,46100,46100,0
|
|
20231204,172300,87183200,46100,46100,46100,46100,0
|
|
20231204,172200,87183200,46100,46100,46100,46100,0
|
|
20231204,172100,87183200,46100,46100,46100,46100,0
|
|
20231204,172000,87183200,46100,46100,46100,46100,0
|
|
20231204,171900,87183200,46100,46100,46100,46100,0
|
|
20231204,171800,87183200,46100,46100,46100,46100,0
|
|
20231204,171700,87183200,46100,46100,46100,46100,0
|
|
20231204,171600,87183200,46100,46100,46100,46100,0
|
|
20231204,171500,87183200,46100,46100,46100,46100,0
|
|
20231204,171400,87183200,46100,46100,46100,46100,0
|
|
20231204,171300,87183200,46100,46100,46100,46100,23
|
|
20231204,171200,87183200,46100,46100,46100,46100,0
|
|
20231204,171100,87183200,46100,46100,46100,46100,0
|
|
20231204,171000,87183200,46100,46100,46100,46100,0
|
|
20231204,170900,87183200,46100,46100,46100,46100,0
|
|
20231204,170800,87183200,46100,46100,46100,46100,0
|
|
20231204,170700,87183200,46100,46100,46100,46100,0
|
|
20231204,170600,87183200,46100,46100,46100,46100,0
|
|
20231204,170500,87183200,46100,46100,46100,46100,0
|
|
20231204,170400,87183200,46100,46100,46100,46100,0
|
|
20231204,170300,87183200,46100,46100,46100,46100,0
|
|
20231204,170200,87183200,46100,46100,46100,46100,0
|
|
20231204,170100,87183200,46100,46100,46100,46100,0
|
|
20231204,170000,87183200,46100,46100,46100,46100,0
|
|
20231204,165900,87183200,46100,46100,46100,46100,0
|
|
20231204,165800,87183200,46100,46100,46100,46100,0
|
|
20231204,165700,87183200,46100,46100,46100,46100,0
|
|
20231204,165600,87183200,46100,46100,46100,46100,0
|
|
20231204,165500,87183200,46100,46100,46100,46100,0
|
|
20231204,165400,87183200,46100,46100,46100,46100,0
|
|
20231204,165300,87183200,46100,46100,46100,46100,0
|
|
20231204,165200,87183200,46100,46100,46100,46100,0
|
|
20231204,165100,87183200,46100,46100,46100,46100,0
|
|
20231204,165000,87183200,46100,46100,46100,46100,0
|
|
20231204,164900,87183200,46100,46100,46100,46100,0
|
|
20231204,164800,87183200,46100,46100,46100,46100,0
|
|
20231204,164700,87183200,46100,46100,46100,46100,0
|
|
20231204,164600,87183200,46100,46100,46100,46100,0
|
|
20231204,164500,87183200,46100,46100,46100,46100,0
|
|
20231204,164400,87183200,46100,46100,46100,46100,0
|
|
20231204,164300,87183200,46100,46100,46100,46100,23
|
|
20231204,164200,87183200,46100,46100,46100,46100,0
|
|
20231204,164100,87183200,46100,46100,46100,46100,0
|
|
20231204,164000,87183200,46100,46100,46100,46100,0
|
|
20231204,163900,87183200,46100,46100,46100,46100,0
|
|
20231204,163800,87183200,46100,46100,46100,46100,0
|
|
20231204,163700,87183200,46100,46100,46100,46100,0
|
|
20231204,163600,87183200,46100,46100,46100,46100,0
|
|
20231204,163500,87183200,46100,46100,46100,46100,0
|
|
20231204,163400,87183200,46100,46100,46100,46100,0
|
|
20231204,163300,87183200,46100,46100,46100,46100,0
|
|
20231204,163200,87183200,46100,46100,46100,46100,0
|
|
20231204,163100,87183200,46100,46100,46100,46100,0
|
|
20231204,163000,87183200,46100,46100,46100,46100,0
|
|
20231204,162900,87183200,46100,46100,46100,46100,0
|
|
20231204,162800,87183200,46100,46100,46100,46100,0
|
|
20231204,162700,87183200,46100,46100,46100,46100,0
|
|
20231204,162600,87183200,46100,46100,46100,46100,0
|
|
20231204,162500,87183200,46100,46100,46100,46100,0
|
|
20231204,162400,87183200,46100,46100,46100,46100,0
|
|
20231204,162300,87183200,46100,46100,46100,46100,0
|
|
20231204,162200,87183200,46100,46100,46100,46100,0
|
|
20231204,162100,87183200,46100,46100,46100,46100,0
|
|
20231204,162000,87183200,46100,46100,46100,46100,0
|
|
20231204,161900,87183200,46100,46100,46100,46100,0
|
|
20231204,161800,87183200,46100,46100,46100,46100,0
|
|
20231204,161700,87183200,46100,46100,46100,46100,0
|
|
20231204,161600,87183200,46100,46100,46100,46100,0
|
|
20231204,161500,87183200,46100,46100,46100,46100,0
|
|
20231204,161400,87183200,46100,46100,46100,46100,0
|
|
20231204,161300,87183200,46100,46100,46100,46100,23
|
|
20231204,161200,87183200,46100,46100,46100,46100,0
|
|
20231204,161100,87183200,46100,46100,46100,46100,0
|
|
20231204,161000,87183200,46100,46100,46100,46100,0
|
|
20231204,160900,87183200,46100,46100,46100,46100,0
|
|
20231204,160800,87183200,46100,46100,46100,46100,0
|
|
20231204,160700,87183200,46100,46100,46100,46100,0
|
|
20231204,160600,87183200,46100,46100,46100,46100,0
|
|
20231204,160500,87183200,46100,46100,46100,46100,0
|
|
20231204,160400,87183200,46100,46100,46100,46100,0
|
|
20231204,160300,87183200,46100,46100,46100,46100,0
|
|
20231204,160200,87183200,46100,46100,46100,46100,0
|
|
20231204,160100,87183200,46100,46100,46100,46100,0
|
|
20231204,160000,87183200,46100,46100,46100,46100,0
|
|
20231204,155900,87183200,46100,46100,46100,46100,0
|
|
20231204,155800,87183200,46100,46100,46100,46100,0
|
|
20231204,155700,87183200,46100,46100,46100,46100,0
|
|
20231204,155600,87183200,46100,46100,46100,46100,0
|
|
20231204,155500,87183200,46100,46100,46100,46100,0
|
|
20231204,155400,87183200,46100,46100,46100,46100,0
|
|
20231204,155300,87183200,46100,46100,46100,46100,0
|
|
20231204,155200,87183200,46100,46100,46100,46100,0
|
|
20231204,155100,87183200,46100,46100,46100,46100,0
|
|
20231204,155000,87183200,46100,46100,46100,46100,0
|
|
20231204,154900,87183200,46100,46100,46100,46100,0
|
|
20231204,154800,87183200,46100,46100,46100,46100,0
|
|
20231204,154700,87183200,46100,46100,46100,46100,0
|
|
20231204,154600,87183200,46100,46100,46100,46100,0
|
|
20231204,154500,87183200,46100,46100,46100,46100,0
|
|
20231204,154400,87183200,46100,46100,46100,46100,0
|
|
20231204,154300,87183200,46100,46100,46100,46100,23
|
|
20231204,154200,87183200,46100,46100,46100,46100,0
|
|
20231204,154100,87183200,46100,46100,46100,46100,0
|
|
20231204,154000,87183200,46100,46100,46100,46100,0
|
|
20231204,153900,87183200,46100,46100,46100,46100,0
|
|
20231204,153800,87183200,46100,46100,46100,46100,0
|
|
20231204,153700,87183200,46100,46100,46100,46100,0
|
|
20231204,153600,87183200,46100,46100,46100,46100,0
|
|
20231204,153500,87183200,46100,46100,46100,46100,0
|
|
20231204,153400,87183200,46100,46100,46100,46100,0
|
|
20231204,153300,87183200,46100,46100,46100,46100,0
|
|
20231204,153200,87183200,46100,46100,46100,46100,0
|
|
20231204,153100,87183200,46100,46100,46100,46100,0
|
|
20231204,153000,87183200,46100,46100,46100,46100,23
|
|
20231204,152900,86122900,45800,45800,45800,45800,0
|
|
20231204,152800,86122900,45800,45800,45800,45800,0
|
|
20231204,152700,86122900,45800,45800,45800,45800,0
|
|
20231204,152600,86122900,45800,45800,45800,45800,0
|
|
20231204,152500,86122900,45800,45800,45800,45800,0
|
|
20231204,152400,86122900,45800,45800,45800,45800,0
|
|
20231204,152300,86122900,45800,45800,45800,45800,0
|
|
20231204,152200,86122900,45800,45800,45800,45800,0
|
|
20231204,152100,86122900,45800,45800,45800,45800,0
|
|
20231204,152000,86122900,45800,45800,45800,45800,0
|
|
20231204,151900,86122900,45800,45800,45800,45800,3
|
|
20231204,151800,85985500,45900,45900,45900,45900,0
|
|
20231204,151700,85985500,45900,45900,45900,45900,0
|
|
20231204,151600,85985500,45900,45900,45900,45900,1
|
|
20231204,151500,85939600,45800,45800,45800,45800,1
|
|
20231204,151400,85893800,45800,45800,45800,45800,0
|
|
20231204,151300,85893800,45800,45800,45800,45800,0
|
|
20231204,151200,85893800,45800,45800,45800,45800,0
|
|
20231204,151100,85893800,45800,45800,45800,45800,0
|
|
20231204,151000,85893800,45800,45800,45800,45800,1
|
|
20231204,150900,85848000,45800,45800,45800,45800,0
|
|
20231204,150800,85848000,45800,45800,45800,45800,0
|
|
20231204,150700,85848000,45800,45800,45800,45800,0
|
|
20231204,150600,85848000,45800,45800,45800,45800,0
|
|
20231204,150500,85848000,45800,45800,45800,45800,0
|
|
20231204,150400,85848000,45800,45800,45800,45800,0
|
|
20231204,150300,85848000,45800,45800,45800,45800,0
|
|
20231204,150200,85848000,45800,45800,45800,45800,0
|
|
20231204,150100,85848000,45800,45800,45800,45800,2
|
|
20231204,150000,85756400,45900,45900,45900,45900,1
|
|
20231204,145900,85710500,45800,45800,45800,45800,0
|
|
20231204,145800,85710500,45800,45800,45800,45800,0
|
|
20231204,145700,85710500,45800,45800,45800,45800,0
|
|
20231204,145600,85710500,45800,45800,45800,45800,0
|
|
20231204,145500,85710500,45800,45800,45800,45800,0
|
|
20231204,145400,85710500,45800,45800,45800,45800,5
|
|
20231204,145300,85481500,45800,45800,45800,45800,0
|
|
20231204,145200,85481500,45800,45800,45800,45800,0
|
|
20231204,145100,85481500,45800,45800,45800,45800,0
|
|
20231204,145000,85481500,45800,45800,45800,45800,0
|
|
20231204,144900,85481500,45800,45800,45800,45800,0
|
|
20231204,144800,85481500,45800,45850,45850,45800,101
|
|
20231204,144700,80853650,45900,45900,45900,45900,0
|
|
20231204,144600,80853650,45900,45900,45900,45900,0
|
|
20231204,144500,80853650,45900,45900,45900,45900,0
|
|
20231204,144400,80853650,45900,45900,45900,45900,1
|
|
20231204,144300,80807750,45900,45900,45900,45900,0
|
|
20231204,144200,80807750,45900,45900,45900,45900,3
|
|
20231204,144100,80670050,45900,45900,45900,45900,0
|
|
20231204,144000,80670050,45900,45900,45900,45900,0
|
|
20231204,143900,80670050,45900,45900,45900,45900,0
|
|
20231204,143800,80670050,45900,45900,45900,45900,10
|
|
20231204,143700,80211050,45900,45900,45900,45900,0
|
|
20231204,143600,80211050,45900,45900,45900,45900,0
|
|
20231204,143500,80211050,45900,45900,45900,45900,0
|
|
20231204,143400,80211050,45900,45900,45900,45900,5
|
|
20231204,143300,79981550,45900,45900,45900,45900,0
|
|
20231204,143200,79981550,45900,46050,46050,45900,18
|
|
20231204,143100,79154600,46050,46050,46050,46050,0
|
|
20231204,143000,79154600,46050,46050,46050,46050,0
|
|
20231204,142900,79154600,46050,46050,46050,46050,0
|
|
20231204,142800,79154600,46050,46050,46050,46050,0
|
|
20231204,142700,79154600,46050,46050,46050,46050,0
|
|
20231204,142600,79154600,46050,46050,46050,46050,1
|
|
20231204,142500,79108550,46050,46050,46050,46050,0
|
|
20231204,142400,79108550,46050,46050,46050,46050,3
|
|
20231204,142300,78970400,46050,46050,46050,46050,3
|
|
20231204,142200,78832250,46050,46050,46050,46050,3
|
|
20231204,142100,78694100,45950,45950,45950,45950,0
|
|
20231204,142000,78694100,45950,45950,45950,45950,0
|
|
20231204,141900,78694100,45950,45900,45950,45900,59
|
|
20231204,141800,75983500,45850,45850,45850,45850,72
|
|
20231204,141700,72682300,45850,45850,45850,45850,0
|
|
20231204,141600,72682300,45850,45850,45850,45850,0
|
|
20231204,141500,72682300,45850,45850,45850,45850,9
|
|
20231204,141400,72269650,45850,45850,45850,45850,0
|
|
20231204,141300,72269650,45850,45850,45850,45850,0
|
|
20231204,141200,72269650,45850,45850,45850,45850,0
|
|
20231204,141100,72269650,45850,45850,45850,45850,0
|
|
20231204,141000,72269650,45850,45850,45850,45850,0
|
|
20231204,140900,72269650,45850,45850,45850,45850,0
|
|
20231204,140800,72269650,45850,45850,45850,45850,0
|
|
20231204,140700,72269650,45850,45850,45850,45850,0
|
|
20231204,140600,72269650,45850,45850,45850,45850,0
|
|
20231204,140500,72269650,45850,45850,45850,45850,0
|
|
20231204,140400,72269650,45850,45850,45850,45850,0
|
|
20231204,140300,72269650,45850,45850,45850,45850,0
|
|
20231204,140200,72269650,45850,45850,45850,45850,0
|
|
20231204,140100,72269650,45850,45850,45850,45850,3
|
|
20231204,140000,72132100,45750,45750,45750,45750,0
|
|
20231204,135900,72132100,45750,45750,45750,45750,0
|
|
20231204,135800,72132100,45750,45750,45750,45750,0
|
|
20231204,135700,72132100,45750,45750,45750,45750,0
|
|
20231204,135600,72132100,45750,45750,45750,45750,0
|
|
20231204,135500,72132100,45750,45750,45750,45750,0
|
|
20231204,135400,72132100,45750,45750,45750,45750,0
|
|
20231204,135300,72132100,45750,45750,45750,45750,1
|
|
20231204,135200,72086350,45800,45800,45800,45800,0
|
|
20231204,135100,72086350,45800,45800,45800,45800,0
|
|
20231204,135000,72086350,45800,45800,45800,45800,0
|
|
20231204,134900,72086350,45800,45800,45800,45800,0
|
|
20231204,134800,72086350,45800,45800,45800,45800,0
|
|
20231204,134700,72086350,45800,45800,45800,45800,0
|
|
20231204,134600,72086350,45800,45800,45800,45800,0
|
|
20231204,134500,72086350,45800,45800,45800,45800,0
|
|
20231204,134400,72086350,45800,45800,45800,45800,0
|
|
20231204,134300,72086350,45800,45800,45800,45800,0
|
|
20231204,134200,72086350,45800,45800,45800,45800,0
|
|
20231204,134100,72086350,45800,45800,45800,45800,0
|
|
20231204,134000,72086350,45800,45800,45800,45800,0
|
|
20231204,133900,72086350,45800,45800,45800,45800,1
|
|
20231204,133800,72040550,45850,45850,45850,45850,0
|
|
20231204,133700,72040550,45850,45850,45850,45850,0
|
|
20231204,133600,72040550,45850,45850,45850,45850,0
|
|
20231204,133500,72040550,45850,45850,45850,45850,0
|
|
20231204,133400,72040550,45850,45850,45850,45850,0
|
|
20231204,133300,72040550,45850,45850,45850,45850,0
|
|
20231204,133200,72040550,45850,45850,45850,45850,0
|
|
20231204,133100,72040550,45850,45850,45850,45850,0
|
|
20231204,133000,72040550,45850,45850,45850,45850,1
|
|
20231204,132900,71994700,45850,45850,45850,45850,0
|
|
20231204,132800,71994700,45850,45850,45850,45850,0
|
|
20231204,132700,71994700,45850,45850,45850,45850,0
|
|
20231204,132600,71994700,45850,45850,45850,45850,0
|
|
20231204,132500,71994700,45850,45850,45850,45850,0
|
|
20231204,132400,71994700,45850,45850,45850,45850,0
|
|
20231204,132300,71994700,45850,45850,45850,45850,0
|
|
20231204,132200,71994700,45850,45850,45850,45850,0
|
|
20231204,132100,71994700,45850,45850,45850,45850,0
|
|
20231204,132000,71994700,45850,45850,45850,45850,37
|
|
20231204,131900,70298250,45850,45850,45850,45850,0
|
|
20231204,131800,70298250,45850,45850,45850,45850,0
|
|
20231204,131700,70298250,45850,45850,45850,45850,0
|
|
20231204,131600,70298250,45850,45850,45850,45850,0
|
|
20231204,131500,70298250,45850,45850,45850,45850,0
|
|
20231204,131400,70298250,45850,45850,45850,45850,0
|
|
20231204,131300,70298250,45850,45850,45850,45850,0
|
|
20231204,131200,70298250,45850,45850,45850,45850,0
|
|
20231204,131100,70298250,45850,45850,45850,45850,0
|
|
20231204,131000,70298250,45850,45850,45850,45850,0
|
|
20231204,130900,70298250,45850,45850,45850,45850,0
|
|
20231204,130800,70298250,45850,45750,45850,45750,6
|
|
20231204,130700,70023650,45700,45700,45700,45700,0
|
|
20231204,130600,70023650,45700,45700,45700,45700,0
|
|
20231204,130500,70023650,45700,45700,45700,45700,0
|
|
20231204,130400,70023650,45700,45800,45800,45700,662
|
|
20231204,130300,39748550,45800,45800,45800,45800,0
|
|
20231204,130200,39748550,45800,45800,45800,45800,0
|
|
20231204,130100,39748550,45800,45800,45800,45800,0
|
|
20231204,130000,39748550,45800,45800,45800,45800,0
|
|
20231204,125900,39748550,45800,45800,45800,45800,0
|
|
20231204,125800,39748550,45800,45800,45800,45800,0
|
|
20231204,125700,39748550,45800,45800,45800,45800,0
|
|
20231204,125600,39748550,45800,45800,45800,45800,0
|
|
20231204,125500,39748550,45800,45800,45800,45800,0
|
|
20231204,125400,39748550,45800,45800,45800,45800,0
|
|
20231204,125300,39748550,45800,45800,45800,45800,0
|
|
20231204,125200,39748550,45800,45800,45800,45800,0
|
|
20231204,125100,39748550,45800,45800,45800,45800,0
|
|
20231204,125000,39748550,45800,45850,45850,45800,335
|
|
20231204,124900,24400050,45850,45850,45850,45850,0
|
|
20231204,124800,24400050,45850,45850,45850,45850,0
|
|
20231204,124700,24400050,45850,45850,45850,45850,1
|
|
20231204,124600,24354200,45950,45950,45950,45950,0
|
|
20231204,124500,24354200,45950,45950,45950,45950,0
|
|
20231204,124400,24354200,45950,45950,45950,45950,0
|
|
20231204,124300,24354200,45950,45950,45950,45950,0
|
|
20231204,124200,24354200,45950,45950,45950,45950,0
|
|
20231204,124100,24354200,45950,45950,45950,45950,0
|
|
20231204,124000,24354200,45950,45950,45950,45950,0
|
|
20231204,123900,24354200,45950,45950,45950,45950,0
|
|
20231204,123800,24354200,45950,45950,45950,45950,0
|
|
20231204,123700,24354200,45950,45950,45950,45950,0
|
|
20231204,123600,24354200,45950,45950,45950,45950,1
|
|
20231204,123500,24308250,45950,45950,45950,45950,0
|
|
20231204,123400,24308250,45950,45950,45950,45950,0
|
|
20231204,123300,24308250,45950,45950,45950,45950,0
|
|
20231204,123200,24308250,45950,45950,45950,45950,1
|
|
20231204,123100,24262300,45950,45950,45950,45950,0
|
|
20231204,123000,24262300,45950,45950,45950,45950,0
|
|
20231204,122900,24262300,45950,45950,45950,45950,0
|
|
20231204,122800,24262300,45950,45950,45950,45950,0
|
|
20231204,122700,24262300,45950,45950,45950,45950,10
|
|
20231204,122600,23802800,45950,45950,45950,45950,0
|
|
20231204,122500,23802800,45950,45950,45950,45950,5
|
|
20231204,122400,23573050,45850,45850,45850,45850,0
|
|
20231204,122300,23573050,45850,45850,45850,45850,0
|
|
20231204,122200,23573050,45850,45850,45850,45850,0
|
|
20231204,122100,23573050,45850,45850,45850,45850,0
|
|
20231204,122000,23573050,45850,45850,45850,45850,0
|
|
20231204,121900,23573050,45850,45850,45850,45850,10
|
|
20231204,121800,23114550,45800,45800,45800,45800,0
|
|
20231204,121700,23114550,45800,45800,45800,45800,0
|
|
20231204,121600,23114550,45800,45800,45800,45800,0
|
|
20231204,121500,23114550,45800,45800,45800,45800,0
|
|
20231204,121400,23114550,45800,45800,45800,45800,0
|
|
20231204,121300,23114550,45800,45800,45800,45800,0
|
|
20231204,121200,23114550,45800,45800,45800,45800,0
|
|
20231204,121100,23114550,45800,45800,45800,45800,0
|
|
20231204,121000,23114550,45800,45800,45800,45800,0
|
|
20231204,120900,23114550,45800,45800,45800,45800,0
|
|
20231204,120800,23114550,45800,45800,45800,45800,0
|
|
20231204,120700,23114550,45800,45800,45800,45800,0
|
|
20231204,120600,23114550,45800,45800,45800,45800,0
|
|
20231204,120500,23114550,45800,45800,45800,45800,0
|
|
20231204,120400,23114550,45800,45800,45800,45800,0
|
|
20231204,120300,23114550,45800,45800,45800,45800,0
|
|
20231204,120200,23114550,45800,45800,45800,45800,0
|
|
20231204,120100,23114550,45800,45800,45800,45800,0
|
|
20231204,120000,23114550,45800,45800,45800,45800,0
|
|
20231204,115900,23114550,45800,45800,45800,45800,5
|
|
20231204,115800,22885550,45850,45850,45850,45850,0
|
|
20231204,115700,22885550,45850,45850,45850,45850,0
|
|
20231204,115600,22885550,45850,45850,45850,45850,0
|
|
20231204,115500,22885550,45850,45850,45850,45850,0
|
|
20231204,115400,22885550,45850,45850,45850,45850,0
|
|
20231204,115300,22885550,45850,45850,45850,45850,0
|
|
20231204,115200,22885550,45850,45850,45850,45850,0
|
|
20231204,115100,22885550,45850,45850,45850,45850,0
|
|
20231204,115000,22885550,45850,45850,45850,45850,0
|
|
20231204,114900,22885550,45850,45850,45850,45850,0
|
|
20231204,114800,22885550,45850,45850,45850,45850,0
|
|
20231204,114700,22885550,45850,45850,45850,45850,0
|
|
20231204,114600,22885550,45850,45850,45850,45850,0
|
|
20231204,114500,22885550,45850,45850,45850,45850,1
|
|
20231204,114400,22839700,45850,45850,45850,45850,0
|
|
20231204,114300,22839700,45850,45850,45850,45850,0
|
|
20231204,114200,22839700,45850,45850,45850,45850,0
|
|
20231204,114100,22839700,45850,45850,45850,45850,1
|
|
20231204,114000,22793850,45850,45850,45850,45850,0
|
|
20231204,113900,22793850,45850,45850,45850,45850,2
|
|
20231204,113800,22702150,45950,45950,45950,45950,0
|
|
20231204,113700,22702150,45950,45950,45950,45950,0
|
|
20231204,113600,22702150,45950,45950,45950,45950,0
|
|
20231204,113500,22702150,45950,45950,45950,45950,10
|
|
20231204,113400,22242650,45800,45800,45800,45800,0
|
|
20231204,113300,22242650,45800,45800,45800,45800,0
|
|
20231204,113200,22242650,45800,45800,45800,45800,0
|
|
20231204,113100,22242650,45800,45800,45800,45800,0
|
|
20231204,113000,22242650,45800,45800,45800,45800,0
|
|
20231204,112900,22242650,45800,45800,45800,45800,0
|
|
20231204,112800,22242650,45800,45800,45800,45800,0
|
|
20231204,112700,22242650,45800,45800,45800,45800,0
|
|
20231204,112600,22242650,45800,45800,45800,45800,0
|
|
20231204,112500,22242650,45800,45800,45800,45800,0
|
|
20231204,112400,22242650,45800,45800,45800,45800,0
|
|
20231204,112300,22242650,45800,45800,45800,45800,0
|
|
20231204,112200,22242650,45800,45800,45800,45800,0
|
|
20231204,112100,22242650,45800,45800,45800,45800,0
|
|
20231204,112000,22242650,45800,45800,45800,45800,0
|
|
20231204,111900,22242650,45800,45800,45800,45800,0
|
|
20231204,111800,22242650,45800,45800,45800,45800,0
|
|
20231204,111700,22242650,45800,45800,45800,45800,0
|
|
20231204,111600,22242650,45800,45800,45800,45800,0
|
|
20231204,111500,22242650,45800,45800,45800,45800,0
|
|
20231204,111400,22242650,45800,45800,45800,45800,0
|
|
20231204,111300,22242650,45800,45800,45800,45800,0
|
|
20231204,111200,22242650,45800,45800,45800,45800,0
|
|
20231204,111100,22242650,45800,45800,45800,45800,5
|
|
20231204,111000,22013650,45800,45800,45800,45800,0
|
|
20231204,110900,22013650,45800,45800,45800,45800,0
|
|
20231204,110800,22013650,45800,45800,45800,45800,6
|
|
20231204,110700,21738850,45800,45800,45800,45800,9
|
|
20231204,110600,21326650,45850,45850,45900,45850,19
|
|
20231204,110500,20455450,45800,45800,45800,45800,0
|
|
20231204,110400,20455450,45800,45800,45800,45800,0
|
|
20231204,110300,20455450,45800,45800,45800,45800,0
|
|
20231204,110200,20455450,45800,45800,45800,45800,0
|
|
20231204,110100,20455450,45800,45800,45800,45800,0
|
|
20231204,110000,20455450,45800,45800,45800,45800,0
|
|
20231204,105900,20455450,45800,45800,45800,45800,0
|
|
20231204,105800,20455450,45800,45800,45800,45800,0
|
|
20231204,105700,20455450,45800,45800,45800,45800,0
|
|
20231204,105600,20455450,45800,45800,45800,45800,0
|
|
20231204,105500,20455450,45800,45800,45800,45800,147
|
|
20231204,105400,13722850,45850,45850,45850,45850,0
|
|
20231204,105300,13722850,45850,45850,45850,45850,0
|
|
20231204,105200,13722850,45850,45850,45850,45850,2
|
|
20231204,105100,13631150,45800,45800,45800,45800,25
|
|
20231204,105000,12486150,45850,45850,45850,45850,0
|
|
20231204,104900,12486150,45850,45850,45850,45850,0
|
|
20231204,104800,12486150,45850,45850,45850,45850,0
|
|
20231204,104700,12486150,45850,45850,45850,45850,1
|
|
20231204,104600,12440300,45850,45850,45850,45850,1
|
|
20231204,104500,12394450,45850,45850,45850,45850,1
|
|
20231204,104400,12348600,45850,45850,45850,45850,0
|
|
20231204,104300,12348600,45850,45850,45850,45850,0
|
|
20231204,104200,12348600,45850,45850,45850,45850,0
|
|
20231204,104100,12348600,45850,45850,45850,45850,5
|
|
20231204,104000,12119350,45900,45900,45900,45900,0
|
|
20231204,103900,12119350,45900,45900,45900,45900,0
|
|
20231204,103800,12119350,45900,45900,45900,45900,0
|
|
20231204,103700,12119350,45900,45800,45900,45800,21
|
|
20231204,103600,11157450,45800,45800,45800,45800,0
|
|
20231204,103500,11157450,45800,45800,45800,45800,0
|
|
20231204,103400,11157450,45800,45800,45800,45800,0
|
|
20231204,103300,11157450,45800,45800,45800,45800,0
|
|
20231204,103200,11157450,45800,45800,45800,45800,0
|
|
20231204,103100,11157450,45800,45800,45800,45800,0
|
|
20231204,103000,11157450,45800,45800,45800,45800,4
|
|
20231204,102900,10974250,45800,45800,45800,45800,0
|
|
20231204,102800,10974250,45800,45800,45800,45800,0
|
|
20231204,102700,10974250,45800,45800,45800,45800,0
|
|
20231204,102600,10974250,45800,45800,45800,45800,0
|
|
20231204,102500,10974250,45800,45800,45800,45800,0
|
|
20231204,102400,10974250,45800,45800,45800,45800,0
|
|
20231204,102300,10974250,45800,45800,45800,45800,0
|
|
20231204,102200,10974250,45800,45800,45800,45800,0
|
|
20231204,102100,10974250,45800,45900,45900,45800,100
|
|
20231204,102000,6391600,45950,45950,45950,45950,0
|
|
20231204,101900,6391600,45950,45950,45950,45950,1
|
|
20231204,101800,6345650,45950,45950,45950,45950,28
|
|
20231204,101700,5059050,45950,45950,45950,45950,0
|
|
20231204,101600,5059050,45950,45950,45950,45950,0
|
|
20231204,101500,5059050,45950,45950,45950,45950,0
|
|
20231204,101400,5059050,45950,45950,45950,45950,0
|
|
20231204,101300,5059050,45950,45950,45950,45950,0
|
|
20231204,101200,5059050,45950,45950,45950,45950,0
|
|
20231204,101100,5059050,45950,45950,45950,45950,0
|
|
20231204,101000,5059050,45950,45950,45950,45950,3
|
|
20231204,100900,4921200,46000,46000,46000,46000,0
|
|
20231204,100800,4921200,46000,46000,46000,46000,0
|
|
20231204,100700,4921200,46000,46000,46000,46000,11
|
|
20231204,100600,4415200,46000,46000,46000,46000,0
|
|
20231204,100500,4415200,46000,46000,46000,46000,2
|
|
20231204,100400,4323200,46000,46000,46000,46000,0
|
|
20231204,100300,4323200,46000,46000,46000,46000,0
|
|
20231204,100200,4323200,46000,46000,46000,46000,0
|
|
20231204,100100,4323200,46000,46000,46000,46000,0
|
|
20231204,100000,4323200,46000,46000,46000,46000,9
|
|
20231204,095900,3909200,45900,45900,45900,45900,0
|
|
20231204,095800,3909200,45900,45900,45900,45900,0
|
|
20231204,095700,3909200,45900,45900,45900,45900,3
|
|
20231204,095600,3771500,45900,46000,46000,45900,10
|
|
20231204,095500,3312400,45900,45900,45900,45900,10
|
|
20231204,095400,2853400,45900,45900,45900,45900,1
|
|
20231204,095300,2807500,46000,46000,46000,46000,4
|
|
20231204,095200,2623500,45950,45950,45950,45950,0
|
|
20231204,095100,2623500,45950,45950,45950,45950,3
|
|
20231204,095000,2485650,45950,45950,45950,45950,0
|
|
20231204,094900,2485650,45950,45950,45950,45950,1
|
|
20231204,094800,2439700,45950,45950,45950,45950,0
|
|
20231204,094700,2439700,45950,45950,45950,45950,0
|
|
20231204,094600,2439700,45950,45950,45950,45950,2
|
|
20231204,094500,2347800,45950,45950,45950,45950,0
|
|
20231204,094400,2347800,45950,45950,45950,45950,0
|
|
20231204,094300,2347800,45950,45950,45950,45950,5
|
|
20231204,094200,2118050,45950,45950,45950,45950,1
|
|
20231204,094100,2072100,46000,46000,46000,46000,0
|
|
20231204,094000,2072100,46000,46000,46000,46000,0
|
|
20231204,093900,2072100,46000,46000,46000,46000,0
|
|
20231204,093800,2072100,46000,46000,46000,46000,0
|
|
20231204,093700,2072100,46000,46000,46000,46000,1
|
|
20231204,093600,2026100,46000,46000,46000,46000,0
|
|
20231204,093500,2026100,46000,46000,46000,46000,1
|
|
20231204,093400,1980100,45950,45950,45950,45950,0
|
|
20231204,093300,1980100,45950,45950,45950,45950,0
|
|
20231204,093200,1980100,45950,45950,45950,45950,0
|
|
20231204,093100,1980100,45950,45950,45950,45950,0
|
|
20231204,093000,1980100,45950,45950,45950,45950,0
|
|
20231204,092900,1980100,45950,45950,45950,45950,10
|
|
20231204,092800,1520600,45950,45950,45950,45950,0
|
|
20231204,092700,1520600,45950,45950,45950,45950,0
|
|
20231204,092600,1520600,45950,45950,45950,45950,0
|
|
20231204,092500,1520600,45950,45950,45950,45950,0
|
|
20231204,092400,1520600,45950,45950,45950,45950,0
|
|
20231204,092300,1520600,45950,45950,45950,45950,0
|
|
20231204,092200,1520600,45950,45950,45950,45950,0
|
|
20231204,092100,1520600,45950,45950,45950,45950,0
|
|
20231204,092000,1520600,45950,45950,45950,45950,0
|
|
20231204,091900,1520600,45950,45950,45950,45950,0
|
|
20231204,091800,1520600,45950,45950,45950,45950,0
|
|
20231204,091700,1520600,45950,45950,45950,45950,0
|
|
20231204,091600,1520600,45950,45950,45950,45950,0
|
|
20231204,091500,1520600,45950,45950,45950,45950,0
|
|
20231204,091400,1520600,45950,45950,45950,45950,0
|
|
20231204,091300,1520600,45950,45950,45950,45950,0
|
|
20231204,091200,1520600,45950,45950,45950,45950,0
|
|
20231204,091100,1520600,45950,45950,45950,45950,0
|
|
20231204,091000,1520600,45950,45950,45950,45950,6
|
|
20231204,090900,1244900,46000,46000,46000,46000,4
|
|
20231204,090800,1060900,45950,46000,46000,45950,7
|
|
20231204,090700,738950,46150,46150,46150,46150,0
|
|
20231204,090600,738950,46150,46150,46150,46150,0
|
|
20231204,090500,738950,46150,46150,46150,46150,0
|
|
20231204,090400,738950,46150,46150,46150,46150,0
|
|
20231204,090300,738950,46150,46150,46150,46150,0
|
|
20231204,090200,738950,46150,46150,46150,46150,0
|
|
20231204,090100,738950,46150,46150,46150,46150,11
|
|
20231204,090000,231300,46250,46300,46300,46250,5
|