586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,184300,33308350,45900,45900,45900,45900,43
|
|
20231205,184200,33308350,45900,45900,45900,45900,0
|
|
20231205,184100,33308350,45900,45900,45900,45900,0
|
|
20231205,184000,33308350,45900,45900,45900,45900,0
|
|
20231205,183900,33308350,45900,45900,45900,45900,0
|
|
20231205,183800,33308350,45900,45900,45900,45900,0
|
|
20231205,183700,33308350,45900,45900,45900,45900,0
|
|
20231205,183600,33308350,45900,45900,45900,45900,0
|
|
20231205,183500,33308350,45900,45900,45900,45900,0
|
|
20231205,183400,33308350,45900,45900,45900,45900,0
|
|
20231205,183300,33308350,45900,45900,45900,45900,0
|
|
20231205,183200,33308350,45900,45900,45900,45900,0
|
|
20231205,183100,33308350,45900,45900,45900,45900,0
|
|
20231205,183000,33308350,45900,45900,45900,45900,0
|
|
20231205,182900,33308350,45900,45900,45900,45900,0
|
|
20231205,182800,33308350,45900,45900,45900,45900,0
|
|
20231205,182700,33308350,45900,45900,45900,45900,0
|
|
20231205,182600,33308350,45900,45900,45900,45900,0
|
|
20231205,182500,33308350,45900,45900,45900,45900,0
|
|
20231205,182400,33308350,45900,45900,45900,45900,0
|
|
20231205,182300,33308350,45900,45900,45900,45900,0
|
|
20231205,182200,33308350,45900,45900,45900,45900,0
|
|
20231205,182100,33308350,45900,45900,45900,45900,0
|
|
20231205,182000,33308350,45900,45900,45900,45900,0
|
|
20231205,181900,33308350,45900,45900,45900,45900,0
|
|
20231205,181800,33308350,45900,45900,45900,45900,0
|
|
20231205,181700,33308350,45900,45900,45900,45900,0
|
|
20231205,181600,33308350,45900,45900,45900,45900,0
|
|
20231205,181500,33308350,45900,45900,45900,45900,0
|
|
20231205,181400,33308350,45900,45900,45900,45900,0
|
|
20231205,181300,33308350,45900,45900,45900,45900,43
|
|
20231205,181200,33308350,45900,45900,45900,45900,0
|
|
20231205,181100,33308350,45900,45900,45900,45900,0
|
|
20231205,181000,33308350,45900,45900,45900,45900,0
|
|
20231205,180900,33308350,45900,45900,45900,45900,0
|
|
20231205,180800,33308350,45900,45900,45900,45900,0
|
|
20231205,180700,33308350,45900,45900,45900,45900,0
|
|
20231205,180600,33308350,45900,45900,45900,45900,0
|
|
20231205,180500,33308350,45900,45900,45900,45900,0
|
|
20231205,180400,33308350,45900,45900,45900,45900,0
|
|
20231205,180300,33308350,45900,45900,45900,45900,0
|
|
20231205,180200,33308350,45900,45900,45900,45900,0
|
|
20231205,180100,33308350,45900,45900,45900,45900,0
|
|
20231205,180000,33308350,45900,45900,45900,45900,0
|
|
20231205,175900,33308350,45900,45900,45900,45900,0
|
|
20231205,175800,33308350,45900,45900,45900,45900,0
|
|
20231205,175700,33308350,45900,45900,45900,45900,0
|
|
20231205,175600,33308350,45900,45900,45900,45900,0
|
|
20231205,175500,33308350,45900,45900,45900,45900,0
|
|
20231205,175400,33308350,45900,45900,45900,45900,0
|
|
20231205,175300,33308350,45900,45900,45900,45900,0
|
|
20231205,175200,33308350,45900,45900,45900,45900,0
|
|
20231205,175100,33308350,45900,45900,45900,45900,0
|
|
20231205,175000,33308350,45900,45900,45900,45900,0
|
|
20231205,174900,33308350,45900,45900,45900,45900,0
|
|
20231205,174800,33308350,45900,45900,45900,45900,0
|
|
20231205,174700,33308350,45900,45900,45900,45900,0
|
|
20231205,174600,33308350,45900,45900,45900,45900,0
|
|
20231205,174500,33308350,45900,45900,45900,45900,0
|
|
20231205,174400,33308350,45900,45900,45900,45900,0
|
|
20231205,174300,33308350,45900,45900,45900,45900,43
|
|
20231205,174200,33308350,45900,45900,45900,45900,0
|
|
20231205,174100,33308350,45900,45900,45900,45900,0
|
|
20231205,174000,33308350,45900,45900,45900,45900,0
|
|
20231205,173900,33308350,45900,45900,45900,45900,0
|
|
20231205,173800,33308350,45900,45900,45900,45900,0
|
|
20231205,173700,33308350,45900,45900,45900,45900,0
|
|
20231205,173600,33308350,45900,45900,45900,45900,0
|
|
20231205,173500,33308350,45900,45900,45900,45900,0
|
|
20231205,173400,33308350,45900,45900,45900,45900,0
|
|
20231205,173300,33308350,45900,45900,45900,45900,0
|
|
20231205,173200,33308350,45900,45900,45900,45900,0
|
|
20231205,173100,33308350,45900,45900,45900,45900,0
|
|
20231205,173000,33308350,45900,45900,45900,45900,0
|
|
20231205,172900,33308350,45900,45900,45900,45900,0
|
|
20231205,172800,33308350,45900,45900,45900,45900,0
|
|
20231205,172700,33308350,45900,45900,45900,45900,0
|
|
20231205,172600,33308350,45900,45900,45900,45900,0
|
|
20231205,172500,33308350,45900,45900,45900,45900,0
|
|
20231205,172400,33308350,45900,45900,45900,45900,0
|
|
20231205,172300,33308350,45900,45900,45900,45900,0
|
|
20231205,172200,33308350,45900,45900,45900,45900,0
|
|
20231205,172100,33308350,45900,45900,45900,45900,0
|
|
20231205,172000,33308350,45900,45900,45900,45900,0
|
|
20231205,171900,33308350,45900,45900,45900,45900,0
|
|
20231205,171800,33308350,45900,45900,45900,45900,0
|
|
20231205,171700,33308350,45900,45900,45900,45900,0
|
|
20231205,171600,33308350,45900,45900,45900,45900,0
|
|
20231205,171500,33308350,45900,45900,45900,45900,0
|
|
20231205,171400,33308350,45900,45900,45900,45900,0
|
|
20231205,171300,33308350,45900,45900,45900,45900,43
|
|
20231205,171200,33308350,45900,45900,45900,45900,0
|
|
20231205,171100,33308350,45900,45900,45900,45900,0
|
|
20231205,171000,33308350,45900,45900,45900,45900,0
|
|
20231205,170900,33308350,45900,45900,45900,45900,0
|
|
20231205,170800,33308350,45900,45900,45900,45900,0
|
|
20231205,170700,33308350,45900,45900,45900,45900,0
|
|
20231205,170600,33308350,45900,45900,45900,45900,0
|
|
20231205,170500,33308350,45900,45900,45900,45900,0
|
|
20231205,170400,33308350,45900,45900,45900,45900,0
|
|
20231205,170300,33308350,45900,45900,45900,45900,0
|
|
20231205,170200,33308350,45900,45900,45900,45900,0
|
|
20231205,170100,33308350,45900,45900,45900,45900,0
|
|
20231205,170000,33308350,45900,45900,45900,45900,0
|
|
20231205,165900,33308350,45900,45900,45900,45900,0
|
|
20231205,165800,33308350,45900,45900,45900,45900,0
|
|
20231205,165700,33308350,45900,45900,45900,45900,0
|
|
20231205,165600,33308350,45900,45900,45900,45900,0
|
|
20231205,165500,33308350,45900,45900,45900,45900,0
|
|
20231205,165400,33308350,45900,45900,45900,45900,0
|
|
20231205,165300,33308350,45900,45900,45900,45900,0
|
|
20231205,165200,33308350,45900,45900,45900,45900,0
|
|
20231205,165100,33308350,45900,45900,45900,45900,0
|
|
20231205,165000,33308350,45900,45900,45900,45900,0
|
|
20231205,164900,33308350,45900,45900,45900,45900,0
|
|
20231205,164800,33308350,45900,45900,45900,45900,0
|
|
20231205,164700,33308350,45900,45900,45900,45900,0
|
|
20231205,164600,33308350,45900,45900,45900,45900,0
|
|
20231205,164500,33308350,45900,45900,45900,45900,0
|
|
20231205,164400,33308350,45900,45900,45900,45900,0
|
|
20231205,164300,33308350,45900,45900,45900,45900,43
|
|
20231205,164200,33308350,45900,45900,45900,45900,0
|
|
20231205,164100,33308350,45900,45900,45900,45900,0
|
|
20231205,164000,33308350,45900,45900,45900,45900,0
|
|
20231205,163900,33308350,45900,45900,45900,45900,0
|
|
20231205,163800,33308350,45900,45900,45900,45900,0
|
|
20231205,163700,33308350,45900,45900,45900,45900,0
|
|
20231205,163600,33308350,45900,45900,45900,45900,0
|
|
20231205,163500,33308350,45900,45900,45900,45900,0
|
|
20231205,163400,33308350,45900,45900,45900,45900,0
|
|
20231205,163300,33308350,45900,45900,45900,45900,0
|
|
20231205,163200,33308350,45900,45900,45900,45900,0
|
|
20231205,163100,33308350,45900,45900,45900,45900,0
|
|
20231205,163000,33308350,45900,45900,45900,45900,0
|
|
20231205,162900,33308350,45900,45900,45900,45900,0
|
|
20231205,162800,33308350,45900,45900,45900,45900,0
|
|
20231205,162700,33308350,45900,45900,45900,45900,0
|
|
20231205,162600,33308350,45900,45900,45900,45900,0
|
|
20231205,162500,33308350,45900,45900,45900,45900,0
|
|
20231205,162400,33308350,45900,45900,45900,45900,0
|
|
20231205,162300,33308350,45900,45900,45900,45900,0
|
|
20231205,162200,33308350,45900,45900,45900,45900,0
|
|
20231205,162100,33308350,45900,45900,45900,45900,0
|
|
20231205,162000,33308350,45900,45900,45900,45900,0
|
|
20231205,161900,33308350,45900,45900,45900,45900,0
|
|
20231205,161800,33308350,45900,45900,45900,45900,0
|
|
20231205,161700,33308350,45900,45900,45900,45900,0
|
|
20231205,161600,33308350,45900,45900,45900,45900,0
|
|
20231205,161500,33308350,45900,45900,45900,45900,0
|
|
20231205,161400,33308350,45900,45900,45900,45900,0
|
|
20231205,161300,33308350,45900,45900,45900,45900,43
|
|
20231205,161200,33308350,45900,45900,45900,45900,0
|
|
20231205,161100,33308350,45900,45900,45900,45900,0
|
|
20231205,161000,33308350,45900,45900,45900,45900,0
|
|
20231205,160900,33308350,45900,45900,45900,45900,0
|
|
20231205,160800,33308350,45900,45900,45900,45900,0
|
|
20231205,160700,33308350,45900,45900,45900,45900,0
|
|
20231205,160600,33308350,45900,45900,45900,45900,0
|
|
20231205,160500,33308350,45900,45900,45900,45900,0
|
|
20231205,160400,33308350,45900,45900,45900,45900,0
|
|
20231205,160300,33308350,45900,45900,45900,45900,0
|
|
20231205,160200,33308350,45900,45900,45900,45900,0
|
|
20231205,160100,33308350,45900,45900,45900,45900,0
|
|
20231205,160000,33308350,45900,45900,45900,45900,0
|
|
20231205,155900,33308350,45900,45900,45900,45900,0
|
|
20231205,155800,33308350,45900,45900,45900,45900,0
|
|
20231205,155700,33308350,45900,45900,45900,45900,0
|
|
20231205,155600,33308350,45900,45900,45900,45900,0
|
|
20231205,155500,33308350,45900,45900,45900,45900,0
|
|
20231205,155400,33308350,45900,45900,45900,45900,0
|
|
20231205,155300,33308350,45900,45900,45900,45900,0
|
|
20231205,155200,33308350,45900,45900,45900,45900,0
|
|
20231205,155100,33308350,45900,45900,45900,45900,0
|
|
20231205,155000,33308350,45900,45900,45900,45900,0
|
|
20231205,154900,33308350,45900,45900,45900,45900,0
|
|
20231205,154800,33308350,45900,45900,45900,45900,0
|
|
20231205,154700,33308350,45900,45900,45900,45900,0
|
|
20231205,154600,33308350,45900,45900,45900,45900,0
|
|
20231205,154500,33308350,45900,45900,45900,45900,0
|
|
20231205,154400,33308350,45900,45900,45900,45900,0
|
|
20231205,154300,33308350,45900,45900,45900,45900,43
|
|
20231205,154200,33308350,45900,45900,45900,45900,0
|
|
20231205,154100,33308350,45900,45900,45900,45900,0
|
|
20231205,154000,33308350,45900,45900,45900,45900,0
|
|
20231205,153900,33308350,45900,45900,45900,45900,0
|
|
20231205,153800,33308350,45900,45900,45900,45900,0
|
|
20231205,153700,33308350,45900,45900,45900,45900,0
|
|
20231205,153600,33308350,45900,45900,45900,45900,0
|
|
20231205,153500,33308350,45900,45900,45900,45900,0
|
|
20231205,153400,33308350,45900,45900,45900,45900,0
|
|
20231205,153300,33308350,45900,45900,45900,45900,0
|
|
20231205,153200,33308350,45900,45900,45900,45900,0
|
|
20231205,153100,33308350,45900,45900,45900,45900,0
|
|
20231205,153000,33308350,45900,45900,45900,45900,43
|
|
20231205,152900,31334650,45900,45900,45900,45900,0
|
|
20231205,152800,31334650,45900,45900,45900,45900,0
|
|
20231205,152700,31334650,45900,45900,45900,45900,0
|
|
20231205,152600,31334650,45900,45900,45900,45900,0
|
|
20231205,152500,31334650,45900,45900,45900,45900,0
|
|
20231205,152400,31334650,45900,45900,45900,45900,0
|
|
20231205,152300,31334650,45900,45900,45900,45900,0
|
|
20231205,152200,31334650,45900,45900,45900,45900,0
|
|
20231205,152100,31334650,45900,45900,45900,45900,0
|
|
20231205,152000,31334650,45900,45900,45900,45900,0
|
|
20231205,151900,31334650,45900,45900,45900,45900,8
|
|
20231205,151800,30967450,45850,45850,45850,45850,0
|
|
20231205,151700,30967450,45850,45850,45850,45850,69
|
|
20231205,151600,27803800,45900,45900,45900,45900,0
|
|
20231205,151500,27803800,45900,45900,45900,45900,0
|
|
20231205,151400,27803800,45900,45900,45900,45900,0
|
|
20231205,151300,27803800,45900,45900,45900,45900,0
|
|
20231205,151200,27803800,45900,45900,45900,45900,0
|
|
20231205,151100,27803800,45900,45900,45900,45900,0
|
|
20231205,151000,27803800,45900,45850,45900,45850,2
|
|
20231205,150900,27712050,45950,45950,45950,45950,0
|
|
20231205,150800,27712050,45950,45950,45950,45950,0
|
|
20231205,150700,27712050,45950,45950,45950,45950,0
|
|
20231205,150600,27712050,45950,45950,45950,45950,5
|
|
20231205,150500,27482300,45900,45900,45900,45900,5
|
|
20231205,150400,27252800,45900,45900,45900,45900,0
|
|
20231205,150300,27252800,45900,45900,45900,45900,10
|
|
20231205,150200,26793800,45900,45900,45900,45900,0
|
|
20231205,150100,26793800,45900,45900,45900,45900,0
|
|
20231205,150000,26793800,45900,45900,45900,45900,0
|
|
20231205,145900,26793800,45900,45900,45900,45900,0
|
|
20231205,145800,26793800,45900,45900,45900,45900,0
|
|
20231205,145700,26793800,45900,45900,45900,45900,0
|
|
20231205,145600,26793800,45900,45900,45900,45900,0
|
|
20231205,145500,26793800,45900,45900,45900,45900,0
|
|
20231205,145400,26793800,45900,45900,45900,45900,0
|
|
20231205,145300,26793800,45900,45900,45900,45900,0
|
|
20231205,145200,26793800,45900,45900,45900,45900,0
|
|
20231205,145100,26793800,45900,45900,45900,45900,0
|
|
20231205,145000,26793800,45900,45900,45900,45900,0
|
|
20231205,144900,26793800,45900,45900,45900,45900,0
|
|
20231205,144800,26793800,45900,45900,45900,45900,0
|
|
20231205,144700,26793800,45900,45900,45900,45900,0
|
|
20231205,144600,26793800,45900,45900,45900,45900,0
|
|
20231205,144500,26793800,45900,45900,45900,45900,0
|
|
20231205,144400,26793800,45900,45900,45900,45900,0
|
|
20231205,144300,26793800,45900,45900,45900,45900,12
|
|
20231205,144200,26243000,45900,45900,45900,45900,57
|
|
20231205,144100,23626700,45900,45900,45900,45900,0
|
|
20231205,144000,23626700,45900,45900,45900,45900,0
|
|
20231205,143900,23626700,45900,45900,45900,45900,0
|
|
20231205,143800,23626700,45900,45900,45900,45900,1
|
|
20231205,143700,23580800,45900,45900,45900,45900,12
|
|
20231205,143600,23030000,45900,45900,45900,45900,8
|
|
20231205,143500,22662800,45950,45950,45950,45950,0
|
|
20231205,143400,22662800,45950,45950,45950,45950,0
|
|
20231205,143300,22662800,45950,45950,45950,45950,0
|
|
20231205,143200,22662800,45950,45950,45950,45950,0
|
|
20231205,143100,22662800,45950,45950,45950,45950,0
|
|
20231205,143000,22662800,45950,45950,45950,45950,2
|
|
20231205,142900,22570900,46000,46000,46000,46000,0
|
|
20231205,142800,22570900,46000,46000,46000,46000,0
|
|
20231205,142700,22570900,46000,46000,46000,46000,0
|
|
20231205,142600,22570900,46000,46000,46000,46000,0
|
|
20231205,142500,22570900,46000,46000,46000,46000,4
|
|
20231205,142400,22386900,45950,45950,45950,45950,0
|
|
20231205,142300,22386900,45950,45950,45950,45950,0
|
|
20231205,142200,22386900,45950,45950,45950,45950,0
|
|
20231205,142100,22386900,45950,45950,45950,45950,0
|
|
20231205,142000,22386900,45950,45950,45950,45950,0
|
|
20231205,141900,22386900,45950,45950,45950,45950,0
|
|
20231205,141800,22386900,45950,45950,45950,45950,0
|
|
20231205,141700,22386900,45950,45950,45950,45950,0
|
|
20231205,141600,22386900,45950,45950,45950,45950,0
|
|
20231205,141500,22386900,45950,45950,45950,45950,0
|
|
20231205,141400,22386900,45950,45950,45950,45950,0
|
|
20231205,141300,22386900,45950,45950,45950,45950,0
|
|
20231205,141200,22386900,45950,45950,45950,45950,0
|
|
20231205,141100,22386900,45950,45950,45950,45950,15
|
|
20231205,141000,21697650,45950,45950,45950,45950,0
|
|
20231205,140900,21697650,45950,45950,45950,45950,0
|
|
20231205,140800,21697650,45950,45950,45950,45950,0
|
|
20231205,140700,21697650,45950,45950,45950,45950,0
|
|
20231205,140600,21697650,45950,45950,45950,45950,0
|
|
20231205,140500,21697650,45950,45950,45950,45950,0
|
|
20231205,140400,21697650,45950,45950,45950,45950,0
|
|
20231205,140300,21697650,45950,45950,45950,45950,7
|
|
20231205,140200,21376000,45950,45950,45950,45950,40
|
|
20231205,140100,19538000,46000,46000,46000,46000,0
|
|
20231205,140000,19538000,46000,46000,46000,46000,0
|
|
20231205,135900,19538000,46000,46000,46000,46000,0
|
|
20231205,135800,19538000,46000,46000,46000,46000,0
|
|
20231205,135700,19538000,46000,46000,46000,46000,0
|
|
20231205,135600,19538000,46000,46000,46000,46000,0
|
|
20231205,135500,19538000,46000,46000,46000,46000,0
|
|
20231205,135400,19538000,46000,46000,46000,46000,0
|
|
20231205,135300,19538000,46000,46000,46000,46000,0
|
|
20231205,135200,19538000,46000,46000,46000,46000,0
|
|
20231205,135100,19538000,46000,46000,46000,46000,0
|
|
20231205,135000,19538000,46000,46000,46000,46000,0
|
|
20231205,134900,19538000,46000,46000,46000,46000,0
|
|
20231205,134800,19538000,46000,46000,46000,46000,0
|
|
20231205,134700,19538000,46000,46000,46000,46000,0
|
|
20231205,134600,19538000,46000,46000,46000,46000,0
|
|
20231205,134500,19538000,46000,46000,46000,46000,0
|
|
20231205,134400,19538000,46000,46000,46000,46000,0
|
|
20231205,134300,19538000,46000,46000,46000,46000,0
|
|
20231205,134200,19538000,46000,46000,46000,46000,0
|
|
20231205,134100,19538000,46000,46000,46000,46000,0
|
|
20231205,134000,19538000,46000,46000,46000,46000,0
|
|
20231205,133900,19538000,46000,46000,46000,46000,0
|
|
20231205,133800,19538000,46000,46000,46000,46000,0
|
|
20231205,133700,19538000,46000,46000,46000,46000,1
|
|
20231205,133600,19492000,45950,45950,45950,45950,0
|
|
20231205,133500,19492000,45950,45950,45950,45950,0
|
|
20231205,133400,19492000,45950,45950,45950,45950,0
|
|
20231205,133300,19492000,45950,45950,45950,45950,0
|
|
20231205,133200,19492000,45950,45950,45950,45950,0
|
|
20231205,133100,19492000,45950,45950,45950,45950,0
|
|
20231205,133000,19492000,45950,45950,45950,45950,0
|
|
20231205,132900,19492000,45950,45950,45950,45950,0
|
|
20231205,132800,19492000,45950,45950,45950,45950,0
|
|
20231205,132700,19492000,45950,45950,45950,45950,0
|
|
20231205,132600,19492000,45950,45950,45950,45950,0
|
|
20231205,132500,19492000,45950,45950,45950,45950,0
|
|
20231205,132400,19492000,45950,45950,45950,45950,0
|
|
20231205,132300,19492000,45950,45950,45950,45950,0
|
|
20231205,132200,19492000,45950,45950,45950,45950,0
|
|
20231205,132100,19492000,45950,45950,45950,45950,0
|
|
20231205,132000,19492000,45950,45950,45950,45950,0
|
|
20231205,131900,19492000,45950,45950,45950,45950,0
|
|
20231205,131800,19492000,45950,45950,45950,45950,0
|
|
20231205,131700,19492000,45950,45950,45950,45950,0
|
|
20231205,131600,19492000,45950,45950,45950,45950,0
|
|
20231205,131500,19492000,45950,45950,45950,45950,0
|
|
20231205,131400,19492000,45950,45950,45950,45950,0
|
|
20231205,131300,19492000,45950,45950,45950,45950,0
|
|
20231205,131200,19492000,45950,45950,45950,45950,0
|
|
20231205,131100,19492000,45950,45950,45950,45950,0
|
|
20231205,131000,19492000,45950,45950,45950,45950,0
|
|
20231205,130900,19492000,45950,45950,45950,45950,0
|
|
20231205,130800,19492000,45950,45950,45950,45950,0
|
|
20231205,130700,19492000,45950,45950,45950,45950,45
|
|
20231205,130600,17424250,45950,45950,45950,45950,0
|
|
20231205,130500,17424250,45950,45950,45950,45950,0
|
|
20231205,130400,17424250,45950,45950,45950,45950,0
|
|
20231205,130300,17424250,45950,45950,45950,45950,0
|
|
20231205,130200,17424250,45950,45950,45950,45950,0
|
|
20231205,130100,17424250,45950,45950,45950,45950,0
|
|
20231205,130000,17424250,45950,45950,45950,45950,0
|
|
20231205,125900,17424250,45950,45950,45950,45950,0
|
|
20231205,125800,17424250,45950,45950,45950,45950,0
|
|
20231205,125700,17424250,45950,45950,45950,45950,4
|
|
20231205,125600,17240450,45950,45950,45950,45950,1
|
|
20231205,125500,17194500,45950,45950,45950,45950,0
|
|
20231205,125400,17194500,45950,45950,45950,45950,0
|
|
20231205,125300,17194500,45950,45950,45950,45950,0
|
|
20231205,125200,17194500,45950,45950,45950,45950,0
|
|
20231205,125100,17194500,45950,45950,45950,45950,0
|
|
20231205,125000,17194500,45950,45950,45950,45950,0
|
|
20231205,124900,17194500,45950,45950,45950,45950,0
|
|
20231205,124800,17194500,45950,45950,45950,45950,0
|
|
20231205,124700,17194500,45950,45950,45950,45950,0
|
|
20231205,124600,17194500,45950,45950,45950,45950,0
|
|
20231205,124500,17194500,45950,45950,45950,45950,0
|
|
20231205,124400,17194500,45950,45950,45950,45950,0
|
|
20231205,124300,17194500,45950,45950,45950,45950,0
|
|
20231205,124200,17194500,45950,45950,45950,45950,0
|
|
20231205,124100,17194500,45950,45950,45950,45950,0
|
|
20231205,124000,17194500,45950,45950,45950,45950,0
|
|
20231205,123900,17194500,45950,45950,45950,45950,0
|
|
20231205,123800,17194500,45950,45950,45950,45950,0
|
|
20231205,123700,17194500,45950,45950,45950,45950,0
|
|
20231205,123600,17194500,45950,45950,45950,45950,0
|
|
20231205,123500,17194500,45950,45950,45950,45950,0
|
|
20231205,123400,17194500,45950,45950,45950,45950,0
|
|
20231205,123300,17194500,45950,45950,45950,45950,0
|
|
20231205,123200,17194500,45950,45950,45950,45950,0
|
|
20231205,123100,17194500,45950,45950,45950,45950,0
|
|
20231205,123000,17194500,45950,45950,45950,45950,0
|
|
20231205,122900,17194500,45950,45950,45950,45950,0
|
|
20231205,122800,17194500,45950,45950,45950,45950,0
|
|
20231205,122700,17194500,45950,45950,45950,45950,0
|
|
20231205,122600,17194500,45950,45950,45950,45950,0
|
|
20231205,122500,17194500,45950,45950,45950,45950,0
|
|
20231205,122400,17194500,45950,45900,45950,45900,122
|
|
20231205,122300,11588700,45950,45950,45950,45950,0
|
|
20231205,122200,11588700,45950,45950,45950,45950,0
|
|
20231205,122100,11588700,45950,45950,45950,45950,0
|
|
20231205,122000,11588700,45950,45950,45950,45950,0
|
|
20231205,121900,11588700,45950,45950,45950,45950,0
|
|
20231205,121800,11588700,45950,45950,45950,45950,0
|
|
20231205,121700,11588700,45950,45950,45950,45950,19
|
|
20231205,121600,10715650,46000,46000,46000,46000,0
|
|
20231205,121500,10715650,46000,46000,46000,46000,0
|
|
20231205,121400,10715650,46000,46000,46000,46000,0
|
|
20231205,121300,10715650,46000,46000,46000,46000,0
|
|
20231205,121200,10715650,46000,46000,46000,46000,0
|
|
20231205,121100,10715650,46000,46000,46000,46000,0
|
|
20231205,121000,10715650,46000,46000,46000,46000,0
|
|
20231205,120900,10715650,46000,46000,46000,46000,0
|
|
20231205,120800,10715650,46000,46000,46000,46000,0
|
|
20231205,120700,10715650,46000,46000,46000,46000,0
|
|
20231205,120600,10715650,46000,46000,46000,46000,0
|
|
20231205,120500,10715650,46000,46000,46000,46000,0
|
|
20231205,120400,10715650,46000,46000,46000,46000,0
|
|
20231205,120300,10715650,46000,46000,46000,46000,0
|
|
20231205,120200,10715650,46000,46000,46000,46000,0
|
|
20231205,120100,10715650,46000,46000,46000,46000,0
|
|
20231205,120000,10715650,46000,46000,46000,46000,0
|
|
20231205,115900,10715650,46000,46000,46000,46000,0
|
|
20231205,115800,10715650,46000,46000,46000,46000,0
|
|
20231205,115700,10715650,46000,46000,46000,46000,0
|
|
20231205,115600,10715650,46000,46000,46000,46000,0
|
|
20231205,115500,10715650,46000,46000,46000,46000,0
|
|
20231205,115400,10715650,46000,46000,46000,46000,0
|
|
20231205,115300,10715650,46000,46000,46000,46000,0
|
|
20231205,115200,10715650,46000,46000,46000,46000,0
|
|
20231205,115100,10715650,46000,46000,46000,46000,0
|
|
20231205,115000,10715650,46000,46000,46000,46000,0
|
|
20231205,114900,10715650,46000,46000,46000,46000,1
|
|
20231205,114800,10669650,46000,46000,46000,46000,0
|
|
20231205,114700,10669650,46000,46000,46000,46000,0
|
|
20231205,114600,10669650,46000,46000,46000,46000,0
|
|
20231205,114500,10669650,46000,46000,46000,46000,0
|
|
20231205,114400,10669650,46000,46000,46000,46000,0
|
|
20231205,114300,10669650,46000,46000,46000,46000,0
|
|
20231205,114200,10669650,46000,46000,46000,46000,0
|
|
20231205,114100,10669650,46000,46000,46000,46000,0
|
|
20231205,114000,10669650,46000,46000,46000,46000,0
|
|
20231205,113900,10669650,46000,46000,46000,46000,0
|
|
20231205,113800,10669650,46000,46000,46000,46000,0
|
|
20231205,113700,10669650,46000,46000,46000,46000,0
|
|
20231205,113600,10669650,46000,46000,46000,46000,0
|
|
20231205,113500,10669650,46000,46000,46000,46000,0
|
|
20231205,113400,10669650,46000,46000,46000,46000,0
|
|
20231205,113300,10669650,46000,46000,46000,46000,10
|
|
20231205,113200,10209650,45950,45950,45950,45950,0
|
|
20231205,113100,10209650,45950,45950,45950,45950,0
|
|
20231205,113000,10209650,45950,45950,45950,45950,0
|
|
20231205,112900,10209650,45950,45950,45950,45950,10
|
|
20231205,112800,9750150,46100,46100,46100,46100,0
|
|
20231205,112700,9750150,46100,46100,46100,46100,0
|
|
20231205,112600,9750150,46100,46100,46100,46100,0
|
|
20231205,112500,9750150,46100,46100,46100,46100,0
|
|
20231205,112400,9750150,46100,46100,46100,46100,0
|
|
20231205,112300,9750150,46100,46100,46100,46100,0
|
|
20231205,112200,9750150,46100,46100,46100,46100,1
|
|
20231205,112100,9704050,45950,45950,45950,45950,0
|
|
20231205,112000,9704050,45950,45950,45950,45950,0
|
|
20231205,111900,9704050,45950,45950,45950,45950,0
|
|
20231205,111800,9704050,45950,45950,45950,45950,0
|
|
20231205,111700,9704050,45950,45950,45950,45950,20
|
|
20231205,111600,8785050,46000,46000,46000,46000,0
|
|
20231205,111500,8785050,46000,46000,46000,46000,3
|
|
20231205,111400,8647050,46000,46000,46000,46000,0
|
|
20231205,111300,8647050,46000,46000,46000,46000,1
|
|
20231205,111200,8601050,46000,46000,46000,46000,0
|
|
20231205,111100,8601050,46000,46000,46000,46000,86
|
|
20231205,111000,4645050,46000,46000,46000,46000,0
|
|
20231205,110900,4645050,46000,46000,46000,46000,0
|
|
20231205,110800,4645050,46000,46000,46000,46000,0
|
|
20231205,110700,4645050,46000,46000,46000,46000,10
|
|
20231205,110600,4185050,46050,46050,46050,46050,5
|
|
20231205,110500,3954800,46050,46050,46050,46050,10
|
|
20231205,110400,3494300,46050,46050,46050,46050,0
|
|
20231205,110300,3494300,46050,46050,46050,46050,0
|
|
20231205,110200,3494300,46050,46050,46050,46050,0
|
|
20231205,110100,3494300,46050,46050,46050,46050,25
|
|
20231205,110000,2343050,46000,46000,46000,46000,1
|
|
20231205,105900,2297050,46000,46000,46000,46000,10
|
|
20231205,105800,1837050,45900,45900,45900,45900,0
|
|
20231205,105700,1837050,45900,45900,45900,45900,0
|
|
20231205,105600,1837050,45900,45900,45900,45900,0
|
|
20231205,105500,1837050,45900,45900,45900,45900,0
|
|
20231205,105400,1837050,45900,45900,45900,45900,0
|
|
20231205,105300,1837050,45900,45900,45900,45900,0
|
|
20231205,105200,1837050,45900,45900,45900,45900,0
|
|
20231205,105100,1837050,45900,45900,45900,45900,0
|
|
20231205,105000,1837050,45900,45900,45900,45900,3
|
|
20231205,104900,1699350,45900,45900,45900,45900,0
|
|
20231205,104800,1699350,45900,45900,45900,45900,0
|
|
20231205,104700,1699350,45900,45900,45900,45900,0
|
|
20231205,104600,1699350,45900,45900,45900,45900,0
|
|
20231205,104500,1699350,45900,45900,45900,45900,0
|
|
20231205,104400,1699350,45900,45900,45900,45900,0
|
|
20231205,104300,1699350,45900,45900,45900,45900,0
|
|
20231205,104200,1699350,45900,45900,45900,45900,0
|
|
20231205,104100,1699350,45900,45900,45900,45900,0
|
|
20231205,104000,1699350,45900,45900,45900,45900,0
|
|
20231205,103900,1699350,45900,45900,45900,45900,0
|
|
20231205,103800,1699350,45900,45900,45900,45900,0
|
|
20231205,103700,1699350,45900,45900,45900,45900,0
|
|
20231205,103600,1699350,45900,45900,45900,45900,0
|
|
20231205,103500,1699350,45900,45900,45900,45900,0
|
|
20231205,103400,1699350,45900,45900,45900,45900,0
|
|
20231205,103300,1699350,45900,45900,45900,45900,0
|
|
20231205,103200,1699350,45900,45900,45900,45900,0
|
|
20231205,103100,1699350,45900,45900,45900,45900,0
|
|
20231205,103000,1699350,45900,45900,45900,45900,0
|
|
20231205,102900,1699350,45900,45900,45900,45900,0
|
|
20231205,102800,1699350,45900,45900,45900,45900,0
|
|
20231205,102700,1699350,45900,45900,45900,45900,0
|
|
20231205,102600,1699350,45900,45900,45900,45900,0
|
|
20231205,102500,1699350,45900,45900,45900,45900,0
|
|
20231205,102400,1699350,45900,45900,45900,45900,0
|
|
20231205,102300,1699350,45900,45900,45900,45900,0
|
|
20231205,102200,1699350,45900,45900,45900,45900,0
|
|
20231205,102100,1699350,45900,45900,45900,45900,0
|
|
20231205,102000,1699350,45900,45900,45900,45900,0
|
|
20231205,101900,1699350,45900,45900,45900,45900,0
|
|
20231205,101800,1699350,45900,45900,45900,45900,0
|
|
20231205,101700,1699350,45900,45900,45900,45900,0
|
|
20231205,101600,1699350,45900,45900,45900,45900,0
|
|
20231205,101500,1699350,45900,45900,45900,45900,0
|
|
20231205,101400,1699350,45900,45900,45900,45900,0
|
|
20231205,101300,1699350,45900,45900,45900,45900,0
|
|
20231205,101200,1699350,45900,45900,45900,45900,0
|
|
20231205,101100,1699350,45900,45900,45900,45900,0
|
|
20231205,101000,1699350,45900,45900,45900,45900,2
|
|
20231205,100900,1607550,46100,46100,46100,46100,0
|
|
20231205,100800,1607550,46100,46100,46100,46100,0
|
|
20231205,100700,1607550,46100,46100,46100,46100,0
|
|
20231205,100600,1607550,46100,46100,46100,46100,0
|
|
20231205,100500,1607550,46100,46100,46100,46100,0
|
|
20231205,100400,1607550,46100,46100,46100,46100,0
|
|
20231205,100300,1607550,46100,46100,46100,46100,0
|
|
20231205,100200,1607550,46100,46100,46100,46100,0
|
|
20231205,100100,1607550,46100,46100,46100,46100,0
|
|
20231205,100000,1607550,46100,46100,46100,46100,1
|
|
20231205,095900,1561450,45850,45850,45850,45850,1
|
|
20231205,095800,1515600,45850,45850,45850,45850,0
|
|
20231205,095700,1515600,45850,45850,45850,45850,0
|
|
20231205,095600,1515600,45850,45850,45850,45850,0
|
|
20231205,095500,1515600,45850,45850,45850,45850,0
|
|
20231205,095400,1515600,45850,45850,45850,45850,10
|
|
20231205,095300,1057100,45850,45850,45850,45850,0
|
|
20231205,095200,1057100,45850,45850,45850,45850,0
|
|
20231205,095100,1057100,45850,45850,45850,45850,0
|
|
20231205,095000,1057100,45850,45850,45850,45850,0
|
|
20231205,094900,1057100,45850,45850,45850,45850,0
|
|
20231205,094800,1057100,45850,45850,45850,45850,0
|
|
20231205,094700,1057100,45850,45850,45850,45850,0
|
|
20231205,094600,1057100,45850,45850,45850,45850,0
|
|
20231205,094500,1057100,45850,45850,45850,45850,1
|
|
20231205,094400,1011250,45900,45900,45900,45900,0
|
|
20231205,094300,1011250,45900,45900,45900,45900,0
|
|
20231205,094200,1011250,45900,45900,45900,45900,0
|
|
20231205,094100,1011250,45900,45900,45900,45900,0
|
|
20231205,094000,1011250,45900,45900,45900,45900,0
|
|
20231205,093900,1011250,45900,45900,45900,45900,0
|
|
20231205,093800,1011250,45900,45900,45900,45900,0
|
|
20231205,093700,1011250,45900,45900,45900,45900,0
|
|
20231205,093600,1011250,45900,45900,45900,45900,0
|
|
20231205,093500,1011250,45900,45900,45900,45900,0
|
|
20231205,093400,1011250,45900,45900,45900,45900,4
|
|
20231205,093300,827650,45900,45900,45900,45900,1
|
|
20231205,093200,781750,45900,45900,45900,45900,0
|
|
20231205,093100,781750,45900,45900,45900,45900,0
|
|
20231205,093000,781750,45900,45900,45900,45900,5
|
|
20231205,092900,552250,45900,45900,45900,45900,0
|
|
20231205,092800,552250,45900,45900,45900,45900,0
|
|
20231205,092700,552250,45900,45900,45900,45900,0
|
|
20231205,092600,552250,45900,45900,45900,45900,0
|
|
20231205,092500,552250,45900,45900,45900,45900,0
|
|
20231205,092400,552250,45900,45900,45900,45900,0
|
|
20231205,092300,552250,45900,45900,45900,45900,0
|
|
20231205,092200,552250,45900,45900,45900,45900,1
|
|
20231205,092100,506350,45950,45950,45950,45950,0
|
|
20231205,092000,506350,45950,45950,45950,45950,1
|
|
20231205,091900,460400,46000,46000,46000,46000,0
|
|
20231205,091800,460400,46000,46000,46000,46000,0
|
|
20231205,091700,460400,46000,46000,46000,46000,0
|
|
20231205,091600,460400,46000,46050,46050,46000,2
|
|
20231205,091500,368350,46000,46000,46000,46000,0
|
|
20231205,091400,368350,46000,46000,46000,46000,0
|
|
20231205,091300,368350,46000,46000,46000,46000,0
|
|
20231205,091200,368350,46000,46000,46000,46000,0
|
|
20231205,091100,368350,46000,46000,46000,46000,0
|
|
20231205,091000,368350,46000,46000,46000,46000,0
|
|
20231205,090900,368350,46000,46000,46000,46000,0
|
|
20231205,090800,368350,46000,46000,46000,46000,0
|
|
20231205,090700,368350,46000,46000,46000,46000,0
|
|
20231205,090600,368350,46000,46000,46000,46000,5
|
|
20231205,090500,138350,46100,46100,46100,46100,0
|
|
20231205,090400,138350,46100,46100,46100,46100,0
|
|
20231205,090300,138350,46100,46100,46100,46100,0
|
|
20231205,090200,138350,46100,46100,46100,46100,0
|
|
20231205,090100,138350,46100,46100,46100,46100,2
|
|
20231205,090000,46150,46150,46150,46150,46150,1
|