586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,184300,62456350,46550,46550,46550,46550,167
|
|
20231206,184200,62456350,46550,46550,46550,46550,0
|
|
20231206,184100,62456350,46550,46550,46550,46550,0
|
|
20231206,184000,62456350,46550,46550,46550,46550,0
|
|
20231206,183900,62456350,46550,46550,46550,46550,0
|
|
20231206,183800,62456350,46550,46550,46550,46550,0
|
|
20231206,183700,62456350,46550,46550,46550,46550,0
|
|
20231206,183600,62456350,46550,46550,46550,46550,0
|
|
20231206,183500,62456350,46550,46550,46550,46550,0
|
|
20231206,183400,62456350,46550,46550,46550,46550,0
|
|
20231206,183300,62456350,46550,46550,46550,46550,0
|
|
20231206,183200,62456350,46550,46550,46550,46550,0
|
|
20231206,183100,62456350,46550,46550,46550,46550,0
|
|
20231206,183000,62456350,46550,46550,46550,46550,0
|
|
20231206,182900,62456350,46550,46550,46550,46550,0
|
|
20231206,182800,62456350,46550,46550,46550,46550,0
|
|
20231206,182700,62456350,46550,46550,46550,46550,0
|
|
20231206,182600,62456350,46550,46550,46550,46550,0
|
|
20231206,182500,62456350,46550,46550,46550,46550,0
|
|
20231206,182400,62456350,46550,46550,46550,46550,0
|
|
20231206,182300,62456350,46550,46550,46550,46550,0
|
|
20231206,182200,62456350,46550,46550,46550,46550,0
|
|
20231206,182100,62456350,46550,46550,46550,46550,0
|
|
20231206,182000,62456350,46550,46550,46550,46550,0
|
|
20231206,181900,62456350,46550,46550,46550,46550,0
|
|
20231206,181800,62456350,46550,46550,46550,46550,0
|
|
20231206,181700,62456350,46550,46550,46550,46550,0
|
|
20231206,181600,62456350,46550,46550,46550,46550,0
|
|
20231206,181500,62456350,46550,46550,46550,46550,0
|
|
20231206,181400,62456350,46550,46550,46550,46550,0
|
|
20231206,181300,62456350,46550,46550,46550,46550,167
|
|
20231206,181200,62456350,46550,46550,46550,46550,0
|
|
20231206,181100,62456350,46550,46550,46550,46550,0
|
|
20231206,181000,62456350,46550,46550,46550,46550,0
|
|
20231206,180900,62456350,46550,46550,46550,46550,0
|
|
20231206,180800,62456350,46550,46550,46550,46550,0
|
|
20231206,180700,62456350,46550,46550,46550,46550,0
|
|
20231206,180600,62456350,46550,46550,46550,46550,0
|
|
20231206,180500,62456350,46550,46550,46550,46550,0
|
|
20231206,180400,62456350,46550,46550,46550,46550,0
|
|
20231206,180300,62456350,46550,46550,46550,46550,0
|
|
20231206,180200,62456350,46550,46550,46550,46550,0
|
|
20231206,180100,62456350,46550,46550,46550,46550,0
|
|
20231206,180000,62456350,46550,46550,46550,46550,0
|
|
20231206,175900,62456350,46550,46550,46550,46550,0
|
|
20231206,175800,62456350,46550,46550,46550,46550,0
|
|
20231206,175700,62456350,46550,46550,46550,46550,0
|
|
20231206,175600,62456350,46550,46550,46550,46550,0
|
|
20231206,175500,62456350,46550,46550,46550,46550,0
|
|
20231206,175400,62456350,46550,46550,46550,46550,0
|
|
20231206,175300,62456350,46550,46550,46550,46550,0
|
|
20231206,175200,62456350,46550,46550,46550,46550,0
|
|
20231206,175100,62456350,46550,46550,46550,46550,0
|
|
20231206,175000,62456350,46550,46550,46550,46550,0
|
|
20231206,174900,62456350,46550,46550,46550,46550,0
|
|
20231206,174800,62456350,46550,46550,46550,46550,0
|
|
20231206,174700,62456350,46550,46550,46550,46550,0
|
|
20231206,174600,62456350,46550,46550,46550,46550,0
|
|
20231206,174500,62456350,46550,46550,46550,46550,0
|
|
20231206,174400,62456350,46550,46550,46550,46550,0
|
|
20231206,174300,62456350,46550,46550,46550,46550,167
|
|
20231206,174200,62456350,46550,46550,46550,46550,0
|
|
20231206,174100,62456350,46550,46550,46550,46550,0
|
|
20231206,174000,62456350,46550,46550,46550,46550,0
|
|
20231206,173900,62456350,46550,46550,46550,46550,0
|
|
20231206,173800,62456350,46550,46550,46550,46550,0
|
|
20231206,173700,62456350,46550,46550,46550,46550,0
|
|
20231206,173600,62456350,46550,46550,46550,46550,0
|
|
20231206,173500,62456350,46550,46550,46550,46550,0
|
|
20231206,173400,62456350,46550,46550,46550,46550,0
|
|
20231206,173300,62456350,46550,46550,46550,46550,0
|
|
20231206,173200,62456350,46550,46550,46550,46550,0
|
|
20231206,173100,62456350,46550,46550,46550,46550,0
|
|
20231206,173000,62456350,46550,46550,46550,46550,0
|
|
20231206,172900,62456350,46550,46550,46550,46550,0
|
|
20231206,172800,62456350,46550,46550,46550,46550,0
|
|
20231206,172700,62456350,46550,46550,46550,46550,0
|
|
20231206,172600,62456350,46550,46550,46550,46550,0
|
|
20231206,172500,62456350,46550,46550,46550,46550,0
|
|
20231206,172400,62456350,46550,46550,46550,46550,0
|
|
20231206,172300,62456350,46550,46550,46550,46550,0
|
|
20231206,172200,62456350,46550,46550,46550,46550,0
|
|
20231206,172100,62456350,46550,46550,46550,46550,0
|
|
20231206,172000,62456350,46550,46550,46550,46550,0
|
|
20231206,171900,62456350,46550,46550,46550,46550,0
|
|
20231206,171800,62456350,46550,46550,46550,46550,0
|
|
20231206,171700,62456350,46550,46550,46550,46550,0
|
|
20231206,171600,62456350,46550,46550,46550,46550,0
|
|
20231206,171500,62456350,46550,46550,46550,46550,0
|
|
20231206,171400,62456350,46550,46550,46550,46550,0
|
|
20231206,171300,62456350,46550,46550,46550,46550,167
|
|
20231206,171200,62456350,46550,46550,46550,46550,0
|
|
20231206,171100,62456350,46550,46550,46550,46550,0
|
|
20231206,171000,62456350,46550,46550,46550,46550,0
|
|
20231206,170900,62456350,46550,46550,46550,46550,0
|
|
20231206,170800,62456350,46550,46550,46550,46550,0
|
|
20231206,170700,62456350,46550,46550,46550,46550,0
|
|
20231206,170600,62456350,46550,46550,46550,46550,0
|
|
20231206,170500,62456350,46550,46550,46550,46550,0
|
|
20231206,170400,62456350,46550,46550,46550,46550,0
|
|
20231206,170300,62456350,46550,46550,46550,46550,0
|
|
20231206,170200,62456350,46550,46550,46550,46550,0
|
|
20231206,170100,62456350,46550,46550,46550,46550,0
|
|
20231206,170000,62456350,46550,46550,46550,46550,0
|
|
20231206,165900,62456350,46550,46550,46550,46550,0
|
|
20231206,165800,62456350,46550,46550,46550,46550,0
|
|
20231206,165700,62456350,46550,46550,46550,46550,0
|
|
20231206,165600,62456350,46550,46550,46550,46550,0
|
|
20231206,165500,62456350,46550,46550,46550,46550,0
|
|
20231206,165400,62456350,46550,46550,46550,46550,0
|
|
20231206,165300,62456350,46550,46550,46550,46550,0
|
|
20231206,165200,62456350,46550,46550,46550,46550,0
|
|
20231206,165100,62456350,46550,46550,46550,46550,0
|
|
20231206,165000,62456350,46550,46550,46550,46550,0
|
|
20231206,164900,62456350,46550,46550,46550,46550,0
|
|
20231206,164800,62456350,46550,46550,46550,46550,0
|
|
20231206,164700,62456350,46550,46550,46550,46550,0
|
|
20231206,164600,62456350,46550,46550,46550,46550,0
|
|
20231206,164500,62456350,46550,46550,46550,46550,0
|
|
20231206,164400,62456350,46550,46550,46550,46550,0
|
|
20231206,164300,62456350,46550,46550,46550,46550,167
|
|
20231206,164200,62456350,46550,46550,46550,46550,0
|
|
20231206,164100,62456350,46550,46550,46550,46550,0
|
|
20231206,164000,62456350,46550,46550,46550,46550,0
|
|
20231206,163900,62456350,46550,46550,46550,46550,0
|
|
20231206,163800,62456350,46550,46550,46550,46550,0
|
|
20231206,163700,62456350,46550,46550,46550,46550,0
|
|
20231206,163600,62456350,46550,46550,46550,46550,0
|
|
20231206,163500,62456350,46550,46550,46550,46550,0
|
|
20231206,163400,62456350,46550,46550,46550,46550,0
|
|
20231206,163300,62456350,46550,46550,46550,46550,0
|
|
20231206,163200,62456350,46550,46550,46550,46550,0
|
|
20231206,163100,62456350,46550,46550,46550,46550,0
|
|
20231206,163000,62456350,46550,46550,46550,46550,0
|
|
20231206,162900,62456350,46550,46550,46550,46550,0
|
|
20231206,162800,62456350,46550,46550,46550,46550,0
|
|
20231206,162700,62456350,46550,46550,46550,46550,0
|
|
20231206,162600,62456350,46550,46550,46550,46550,0
|
|
20231206,162500,62456350,46550,46550,46550,46550,0
|
|
20231206,162400,62456350,46550,46550,46550,46550,0
|
|
20231206,162300,62456350,46550,46550,46550,46550,0
|
|
20231206,162200,62456350,46550,46550,46550,46550,0
|
|
20231206,162100,62456350,46550,46550,46550,46550,0
|
|
20231206,162000,62456350,46550,46550,46550,46550,0
|
|
20231206,161900,62456350,46550,46550,46550,46550,0
|
|
20231206,161800,62456350,46550,46550,46550,46550,0
|
|
20231206,161700,62456350,46550,46550,46550,46550,0
|
|
20231206,161600,62456350,46550,46550,46550,46550,0
|
|
20231206,161500,62456350,46550,46550,46550,46550,0
|
|
20231206,161400,62456350,46550,46550,46550,46550,0
|
|
20231206,161300,62456350,46550,46550,46550,46550,167
|
|
20231206,161200,62456350,46550,46550,46550,46550,0
|
|
20231206,161100,62456350,46550,46550,46550,46550,0
|
|
20231206,161000,62456350,46550,46550,46550,46550,0
|
|
20231206,160900,62456350,46550,46550,46550,46550,0
|
|
20231206,160800,62456350,46550,46550,46550,46550,0
|
|
20231206,160700,62456350,46550,46550,46550,46550,0
|
|
20231206,160600,62456350,46550,46550,46550,46550,0
|
|
20231206,160500,62456350,46550,46550,46550,46550,0
|
|
20231206,160400,62456350,46550,46550,46550,46550,0
|
|
20231206,160300,62456350,46550,46550,46550,46550,0
|
|
20231206,160200,62456350,46550,46550,46550,46550,0
|
|
20231206,160100,62456350,46550,46550,46550,46550,0
|
|
20231206,160000,62456350,46550,46550,46550,46550,0
|
|
20231206,155900,62456350,46550,46550,46550,46550,0
|
|
20231206,155800,62456350,46550,46550,46550,46550,0
|
|
20231206,155700,62456350,46550,46550,46550,46550,0
|
|
20231206,155600,62456350,46550,46550,46550,46550,0
|
|
20231206,155500,62456350,46550,46550,46550,46550,0
|
|
20231206,155400,62456350,46550,46550,46550,46550,0
|
|
20231206,155300,62456350,46550,46550,46550,46550,0
|
|
20231206,155200,62456350,46550,46550,46550,46550,0
|
|
20231206,155100,62456350,46550,46550,46550,46550,0
|
|
20231206,155000,62456350,46550,46550,46550,46550,0
|
|
20231206,154900,62456350,46550,46550,46550,46550,0
|
|
20231206,154800,62456350,46550,46550,46550,46550,0
|
|
20231206,154700,62456350,46550,46550,46550,46550,0
|
|
20231206,154600,62456350,46550,46550,46550,46550,0
|
|
20231206,154500,62456350,46550,46550,46550,46550,0
|
|
20231206,154400,62456350,46550,46550,46550,46550,0
|
|
20231206,154300,62456350,46550,46550,46550,46550,167
|
|
20231206,154200,62456350,46550,46550,46550,46550,0
|
|
20231206,154100,62456350,46550,46550,46550,46550,0
|
|
20231206,154000,62456350,46550,46550,46550,46550,0
|
|
20231206,153900,62456350,46550,46550,46550,46550,0
|
|
20231206,153800,62456350,46550,46550,46550,46550,0
|
|
20231206,153700,62456350,46550,46550,46550,46550,0
|
|
20231206,153600,62456350,46550,46550,46550,46550,0
|
|
20231206,153500,62456350,46550,46550,46550,46550,0
|
|
20231206,153400,62456350,46550,46550,46550,46550,0
|
|
20231206,153300,62456350,46550,46550,46550,46550,0
|
|
20231206,153200,62456350,46550,46550,46550,46550,0
|
|
20231206,153100,62456350,46550,46550,46550,46550,0
|
|
20231206,153000,62456350,46550,46550,46550,46550,167
|
|
20231206,152900,54682500,46550,46550,46550,46550,0
|
|
20231206,152800,54682500,46550,46550,46550,46550,0
|
|
20231206,152700,54682500,46550,46550,46550,46550,0
|
|
20231206,152600,54682500,46550,46550,46550,46550,0
|
|
20231206,152500,54682500,46550,46550,46550,46550,0
|
|
20231206,152400,54682500,46550,46550,46550,46550,0
|
|
20231206,152300,54682500,46550,46550,46550,46550,0
|
|
20231206,152200,54682500,46550,46550,46550,46550,0
|
|
20231206,152100,54682500,46550,46550,46550,46550,0
|
|
20231206,152000,54682500,46550,46550,46550,46550,0
|
|
20231206,151900,54682500,46550,46550,46550,46550,3
|
|
20231206,151800,54542850,46550,46550,46550,46550,1
|
|
20231206,151700,54496300,46500,46450,46500,46450,30
|
|
20231206,151600,53101800,46350,46350,46350,46350,4
|
|
20231206,151500,52916400,46350,46450,46450,46350,10
|
|
20231206,151400,52452700,46400,46400,46400,46400,20
|
|
20231206,151300,51524700,46400,46400,46400,46400,0
|
|
20231206,151200,51524700,46400,46400,46400,46400,0
|
|
20231206,151100,51524700,46400,46400,46400,46400,0
|
|
20231206,151000,51524700,46400,46400,46400,46400,1
|
|
20231206,150900,51478300,46450,46450,46450,46450,0
|
|
20231206,150800,51478300,46450,46450,46450,46450,20
|
|
20231206,150700,50549300,46400,46400,46400,46400,0
|
|
20231206,150600,50549300,46400,46400,46400,46400,5
|
|
20231206,150500,50317300,46500,46500,46500,46500,0
|
|
20231206,150400,50317300,46500,46500,46500,46500,0
|
|
20231206,150300,50317300,46500,46500,46500,46500,0
|
|
20231206,150200,50317300,46500,46500,46500,46500,0
|
|
20231206,150100,50317300,46500,46500,46500,46500,1
|
|
20231206,150000,50270800,46500,46500,46500,46500,1
|
|
20231206,145900,50224300,46400,46400,46400,46400,0
|
|
20231206,145800,50224300,46400,46400,46400,46400,1
|
|
20231206,145700,50177900,46400,46400,46400,46400,0
|
|
20231206,145600,50177900,46400,46400,46400,46400,10
|
|
20231206,145500,49713900,46500,46500,46500,46500,7
|
|
20231206,145400,49388400,46600,46600,46600,46600,0
|
|
20231206,145300,49388400,46600,46600,46600,46600,0
|
|
20231206,145200,49388400,46600,46600,46600,46600,0
|
|
20231206,145100,49388400,46600,46600,46600,46600,0
|
|
20231206,145000,49388400,46600,46600,46600,46600,0
|
|
20231206,144900,49388400,46600,46600,46600,46600,0
|
|
20231206,144800,49388400,46600,46400,46600,46400,73
|
|
20231206,144700,45994500,46400,46400,46400,46400,2
|
|
20231206,144600,45901700,46400,46400,46400,46400,0
|
|
20231206,144500,45901700,46400,46400,46400,46400,0
|
|
20231206,144400,45901700,46400,46400,46400,46400,0
|
|
20231206,144300,45901700,46400,46400,46400,46400,0
|
|
20231206,144200,45901700,46400,46400,46400,46400,0
|
|
20231206,144100,45901700,46400,46400,46400,46400,18
|
|
20231206,144000,45066500,46350,46350,46350,46350,2
|
|
20231206,143900,44973800,46350,46350,46350,46350,0
|
|
20231206,143800,44973800,46350,46350,46350,46350,0
|
|
20231206,143700,44973800,46350,46300,46350,46300,37
|
|
20231206,143600,43259350,46300,46300,46300,46300,139
|
|
20231206,143500,36823650,46300,46300,46300,46300,0
|
|
20231206,143400,36823650,46300,46300,46300,46300,0
|
|
20231206,143300,36823650,46300,46300,46300,46300,1
|
|
20231206,143200,36777350,46250,46250,46250,46250,0
|
|
20231206,143100,36777350,46250,46250,46250,46250,2
|
|
20231206,143000,36684850,46250,46250,46250,46250,0
|
|
20231206,142900,36684850,46250,46250,46250,46250,1
|
|
20231206,142800,36638600,46250,46250,46250,46250,0
|
|
20231206,142700,36638600,46250,46250,46250,46250,0
|
|
20231206,142600,36638600,46250,46250,46250,46250,0
|
|
20231206,142500,36638600,46250,46250,46250,46250,0
|
|
20231206,142400,36638600,46250,46250,46250,46250,0
|
|
20231206,142300,36638600,46250,46250,46250,46250,0
|
|
20231206,142200,36638600,46250,46250,46250,46250,0
|
|
20231206,142100,36638600,46250,46250,46250,46250,0
|
|
20231206,142000,36638600,46250,46250,46250,46250,37
|
|
20231206,141900,34927350,46150,46150,46150,46150,13
|
|
20231206,141800,34327400,46250,46250,46250,46250,0
|
|
20231206,141700,34327400,46250,46250,46250,46250,0
|
|
20231206,141600,34327400,46250,46250,46250,46250,0
|
|
20231206,141500,34327400,46250,46250,46250,46250,0
|
|
20231206,141400,34327400,46250,46250,46250,46250,0
|
|
20231206,141300,34327400,46250,46250,46250,46250,0
|
|
20231206,141200,34327400,46250,46250,46250,46250,0
|
|
20231206,141100,34327400,46250,46250,46250,46250,0
|
|
20231206,141000,34327400,46250,46250,46250,46250,10
|
|
20231206,140900,33864900,46250,46250,46250,46250,0
|
|
20231206,140800,33864900,46250,46250,46250,46250,0
|
|
20231206,140700,33864900,46250,46250,46250,46250,0
|
|
20231206,140600,33864900,46250,46250,46250,46250,0
|
|
20231206,140500,33864900,46250,46250,46250,46250,0
|
|
20231206,140400,33864900,46250,46250,46250,46250,0
|
|
20231206,140300,33864900,46250,46250,46250,46250,0
|
|
20231206,140200,33864900,46250,46250,46250,46250,30
|
|
20231206,140100,32477400,46250,46250,46250,46250,0
|
|
20231206,140000,32477400,46250,46250,46250,46250,0
|
|
20231206,135900,32477400,46250,46250,46250,46250,0
|
|
20231206,135800,32477400,46250,46250,46250,46250,0
|
|
20231206,135700,32477400,46250,46250,46250,46250,0
|
|
20231206,135600,32477400,46250,46250,46250,46250,0
|
|
20231206,135500,32477400,46250,46250,46250,46250,0
|
|
20231206,135400,32477400,46250,46250,46250,46250,0
|
|
20231206,135300,32477400,46250,46250,46250,46250,0
|
|
20231206,135200,32477400,46250,46250,46250,46250,0
|
|
20231206,135100,32477400,46250,46250,46250,46250,0
|
|
20231206,135000,32477400,46250,46250,46250,46250,0
|
|
20231206,134900,32477400,46250,46250,46250,46250,0
|
|
20231206,134800,32477400,46250,46250,46250,46250,0
|
|
20231206,134700,32477400,46250,46250,46250,46250,0
|
|
20231206,134600,32477400,46250,46250,46250,46250,1
|
|
20231206,134500,32431150,46250,46250,46250,46250,39
|
|
20231206,134400,30627400,46250,46250,46250,46250,0
|
|
20231206,134300,30627400,46250,46250,46250,46250,0
|
|
20231206,134200,30627400,46250,46250,46250,46250,0
|
|
20231206,134100,30627400,46250,46250,46250,46250,0
|
|
20231206,134000,30627400,46250,46250,46250,46250,0
|
|
20231206,133900,30627400,46250,46250,46250,46250,0
|
|
20231206,133800,30627400,46250,46250,46250,46250,0
|
|
20231206,133700,30627400,46250,46250,46250,46250,0
|
|
20231206,133600,30627400,46250,46250,46250,46250,0
|
|
20231206,133500,30627400,46250,46250,46250,46250,0
|
|
20231206,133400,30627400,46250,46250,46250,46250,0
|
|
20231206,133300,30627400,46250,46250,46250,46250,0
|
|
20231206,133200,30627400,46250,46250,46250,46250,0
|
|
20231206,133100,30627400,46250,46250,46250,46250,0
|
|
20231206,133000,30627400,46250,46250,46250,46250,0
|
|
20231206,132900,30627400,46250,46250,46250,46250,0
|
|
20231206,132800,30627400,46250,46250,46250,46250,0
|
|
20231206,132700,30627400,46250,46250,46250,46250,0
|
|
20231206,132600,30627400,46250,46250,46250,46250,0
|
|
20231206,132500,30627400,46250,46250,46250,46250,10
|
|
20231206,132400,30164900,46250,46250,46250,46250,0
|
|
20231206,132300,30164900,46250,46250,46250,46250,0
|
|
20231206,132200,30164900,46250,46250,46250,46250,0
|
|
20231206,132100,30164900,46250,46250,46250,46250,0
|
|
20231206,132000,30164900,46250,46250,46250,46250,0
|
|
20231206,131900,30164900,46250,46250,46250,46250,0
|
|
20231206,131800,30164900,46250,46250,46250,46250,0
|
|
20231206,131700,30164900,46250,46250,46250,46250,0
|
|
20231206,131600,30164900,46250,46250,46250,46250,33
|
|
20231206,131500,28638650,46250,46250,46250,46250,0
|
|
20231206,131400,28638650,46250,46250,46250,46250,0
|
|
20231206,131300,28638650,46250,46250,46250,46250,2
|
|
20231206,131200,28546150,46250,46250,46250,46250,0
|
|
20231206,131100,28546150,46250,46250,46250,46250,0
|
|
20231206,131000,28546150,46250,46250,46250,46250,37
|
|
20231206,130900,26834900,46250,46250,46250,46250,12
|
|
20231206,130800,26279900,46250,46250,46250,46250,3
|
|
20231206,130700,26141150,46250,46250,46250,46250,3
|
|
20231206,130600,26002400,46300,46250,46300,46250,4
|
|
20231206,130500,25817250,46250,46250,46250,46250,10
|
|
20231206,130400,25354750,46250,46250,46250,46250,0
|
|
20231206,130300,25354750,46250,46100,46250,46100,134
|
|
20231206,130200,19158650,46100,46100,46100,46100,0
|
|
20231206,130100,19158650,46100,46000,46100,46000,88
|
|
20231206,130000,15106550,45900,45900,45900,45900,0
|
|
20231206,125900,15106550,45900,45900,45900,45900,0
|
|
20231206,125800,15106550,45900,45900,45900,45900,0
|
|
20231206,125700,15106550,45900,45900,45900,45900,0
|
|
20231206,125600,15106550,45900,45900,45900,45900,0
|
|
20231206,125500,15106550,45900,45900,45900,45900,0
|
|
20231206,125400,15106550,45900,45900,45900,45900,0
|
|
20231206,125300,15106550,45900,45900,45900,45900,0
|
|
20231206,125200,15106550,45900,45900,45900,45900,0
|
|
20231206,125100,15106550,45900,45900,45900,45900,0
|
|
20231206,125000,15106550,45900,45900,45900,45900,0
|
|
20231206,124900,15106550,45900,45900,45900,45900,0
|
|
20231206,124800,15106550,45900,45900,45900,45900,0
|
|
20231206,124700,15106550,45900,45900,45900,45900,0
|
|
20231206,124600,15106550,45900,45900,45900,45900,0
|
|
20231206,124500,15106550,45900,45900,45900,45900,0
|
|
20231206,124400,15106550,45900,45900,45900,45900,0
|
|
20231206,124300,15106550,45900,45900,45900,45900,0
|
|
20231206,124200,15106550,45900,45900,45900,45900,0
|
|
20231206,124100,15106550,45900,45900,45900,45900,0
|
|
20231206,124000,15106550,45900,45900,45900,45900,0
|
|
20231206,123900,15106550,45900,45900,45900,45900,0
|
|
20231206,123800,15106550,45900,45900,45900,45900,0
|
|
20231206,123700,15106550,45900,45900,45900,45900,0
|
|
20231206,123600,15106550,45900,45900,45900,45900,0
|
|
20231206,123500,15106550,45900,45900,45900,45900,0
|
|
20231206,123400,15106550,45900,45900,45900,45900,0
|
|
20231206,123300,15106550,45900,45900,45900,45900,0
|
|
20231206,123200,15106550,45900,45900,45900,45900,0
|
|
20231206,123100,15106550,45900,45900,45900,45900,0
|
|
20231206,123000,15106550,45900,45900,45900,45900,0
|
|
20231206,122900,15106550,45900,45900,45900,45900,0
|
|
20231206,122800,15106550,45900,45900,45900,45900,0
|
|
20231206,122700,15106550,45900,45900,45900,45900,0
|
|
20231206,122600,15106550,45900,45900,45900,45900,0
|
|
20231206,122500,15106550,45900,45900,45900,45900,0
|
|
20231206,122400,15106550,45900,45900,45900,45900,0
|
|
20231206,122300,15106550,45900,45900,45900,45900,0
|
|
20231206,122200,15106550,45900,45900,45900,45900,0
|
|
20231206,122100,15106550,45900,45900,45900,45900,0
|
|
20231206,122000,15106550,45900,45900,45900,45900,0
|
|
20231206,121900,15106550,45900,45900,45900,45900,0
|
|
20231206,121800,15106550,45900,45900,45900,45900,0
|
|
20231206,121700,15106550,45900,45900,45900,45900,0
|
|
20231206,121600,15106550,45900,45900,45900,45900,0
|
|
20231206,121500,15106550,45900,45900,45900,45900,0
|
|
20231206,121400,15106550,45900,45900,45900,45900,0
|
|
20231206,121300,15106550,45900,45900,45900,45900,67
|
|
20231206,121200,12031250,45900,45900,45900,45900,0
|
|
20231206,121100,12031250,45900,45900,45900,45900,0
|
|
20231206,121000,12031250,45900,45900,45900,45900,0
|
|
20231206,120900,12031250,45900,45900,45900,45900,0
|
|
20231206,120800,12031250,45900,45900,45900,45900,0
|
|
20231206,120700,12031250,45900,45900,45900,45900,0
|
|
20231206,120600,12031250,45900,45900,45900,45900,0
|
|
20231206,120500,12031250,45900,45900,45900,45900,0
|
|
20231206,120400,12031250,45900,45900,45900,45900,0
|
|
20231206,120300,12031250,45900,45900,45900,45900,0
|
|
20231206,120200,12031250,45900,45900,45900,45900,26
|
|
20231206,120100,10837850,45900,45900,45900,45900,0
|
|
20231206,120000,10837850,45900,45900,45900,45900,0
|
|
20231206,115900,10837850,45900,45900,45900,45900,0
|
|
20231206,115800,10837850,45900,45900,45900,45900,3
|
|
20231206,115700,10700150,45900,45900,45900,45900,0
|
|
20231206,115600,10700150,45900,45950,45950,45900,3
|
|
20231206,115500,10562400,46000,46000,46000,46000,0
|
|
20231206,115400,10562400,46000,46000,46000,46000,0
|
|
20231206,115300,10562400,46000,46000,46000,46000,0
|
|
20231206,115200,10562400,46000,46000,46000,46000,0
|
|
20231206,115100,10562400,46000,46000,46000,46000,0
|
|
20231206,115000,10562400,46000,46000,46000,46000,0
|
|
20231206,114900,10562400,46000,46000,46000,46000,0
|
|
20231206,114800,10562400,46000,46000,46000,46000,0
|
|
20231206,114700,10562400,46000,46000,46000,46000,0
|
|
20231206,114600,10562400,46000,46000,46000,46000,0
|
|
20231206,114500,10562400,46000,46000,46000,46000,0
|
|
20231206,114400,10562400,46000,46000,46000,46000,0
|
|
20231206,114300,10562400,46000,46000,46000,46000,0
|
|
20231206,114200,10562400,46000,46000,46000,46000,0
|
|
20231206,114100,10562400,46000,46000,46000,46000,0
|
|
20231206,114000,10562400,46000,46000,46000,46000,3
|
|
20231206,113900,10424400,46050,46050,46050,46050,0
|
|
20231206,113800,10424400,46050,46050,46050,46050,0
|
|
20231206,113700,10424400,46050,46050,46050,46050,0
|
|
20231206,113600,10424400,46050,46050,46050,46050,0
|
|
20231206,113500,10424400,46050,46050,46050,46050,0
|
|
20231206,113400,10424400,46050,46050,46050,46050,0
|
|
20231206,113300,10424400,46050,46050,46050,46050,0
|
|
20231206,113200,10424400,46050,46050,46050,46050,0
|
|
20231206,113100,10424400,46050,46050,46050,46050,0
|
|
20231206,113000,10424400,46050,46050,46050,46050,0
|
|
20231206,112900,10424400,46050,46050,46050,46050,0
|
|
20231206,112800,10424400,46050,46050,46050,46050,0
|
|
20231206,112700,10424400,46050,46050,46050,46050,0
|
|
20231206,112600,10424400,46050,46050,46050,46050,0
|
|
20231206,112500,10424400,46050,46050,46050,46050,0
|
|
20231206,112400,10424400,46050,46050,46050,46050,0
|
|
20231206,112300,10424400,46050,46050,46050,46050,0
|
|
20231206,112200,10424400,46050,46050,46050,46050,0
|
|
20231206,112100,10424400,46050,46050,46050,46050,0
|
|
20231206,112000,10424400,46050,46050,46050,46050,0
|
|
20231206,111900,10424400,46050,46050,46050,46050,0
|
|
20231206,111800,10424400,46050,46050,46050,46050,0
|
|
20231206,111700,10424400,46050,46050,46050,46050,0
|
|
20231206,111600,10424400,46050,46050,46050,46050,0
|
|
20231206,111500,10424400,46050,46050,46050,46050,0
|
|
20231206,111400,10424400,46050,46050,46050,46050,0
|
|
20231206,111300,10424400,46050,46050,46050,46050,0
|
|
20231206,111200,10424400,46050,46050,46050,46050,0
|
|
20231206,111100,10424400,46050,46050,46050,46050,0
|
|
20231206,111000,10424400,46050,46050,46050,46050,0
|
|
20231206,110900,10424400,46050,46050,46050,46050,0
|
|
20231206,110800,10424400,46050,46050,46050,46050,0
|
|
20231206,110700,10424400,46050,46050,46050,46050,0
|
|
20231206,110600,10424400,46050,46050,46050,46050,0
|
|
20231206,110500,10424400,46050,46050,46050,46050,0
|
|
20231206,110400,10424400,46050,46050,46050,46050,0
|
|
20231206,110300,10424400,46050,46050,46050,46050,0
|
|
20231206,110200,10424400,46050,46050,46050,46050,0
|
|
20231206,110100,10424400,46050,46050,46050,46050,0
|
|
20231206,110000,10424400,46050,46050,46050,46050,0
|
|
20231206,105900,10424400,46050,46050,46050,46050,0
|
|
20231206,105800,10424400,46050,46050,46050,46050,0
|
|
20231206,105700,10424400,46050,46050,46050,46050,0
|
|
20231206,105600,10424400,46050,46050,46050,46050,0
|
|
20231206,105500,10424400,46050,46050,46050,46050,1
|
|
20231206,105400,10378350,46050,46050,46050,46050,0
|
|
20231206,105300,10378350,46050,46050,46050,46050,1
|
|
20231206,105200,10332300,46050,46050,46050,46050,0
|
|
20231206,105100,10332300,46050,46050,46050,46050,0
|
|
20231206,105000,10332300,46050,46050,46050,46050,0
|
|
20231206,104900,10332300,46050,46050,46050,46050,0
|
|
20231206,104800,10332300,46050,46050,46050,46050,0
|
|
20231206,104700,10332300,46050,46050,46050,46050,0
|
|
20231206,104600,10332300,46050,46050,46050,46050,2
|
|
20231206,104500,10240200,46050,46050,46050,46050,0
|
|
20231206,104400,10240200,46050,46050,46050,46050,0
|
|
20231206,104300,10240200,46050,46050,46050,46050,0
|
|
20231206,104200,10240200,46050,46050,46050,46050,0
|
|
20231206,104100,10240200,46050,46050,46050,46050,0
|
|
20231206,104000,10240200,46050,46050,46050,46050,0
|
|
20231206,103900,10240200,46050,46050,46050,46050,0
|
|
20231206,103800,10240200,46050,46050,46050,46050,0
|
|
20231206,103700,10240200,46050,46050,46050,46050,0
|
|
20231206,103600,10240200,46050,46050,46050,46050,0
|
|
20231206,103500,10240200,46050,46050,46050,46050,0
|
|
20231206,103400,10240200,46050,46050,46050,46050,0
|
|
20231206,103300,10240200,46050,46050,46050,46050,0
|
|
20231206,103200,10240200,46050,46050,46050,46050,0
|
|
20231206,103100,10240200,46050,46000,46050,46000,100
|
|
20231206,103000,5638150,45850,45850,45850,45850,0
|
|
20231206,102900,5638150,45850,45850,45850,45850,0
|
|
20231206,102800,5638150,45850,45850,45850,45850,0
|
|
20231206,102700,5638150,45850,45850,45850,45850,10
|
|
20231206,102600,5179650,45850,45850,45850,45850,0
|
|
20231206,102500,5179650,45850,45850,45850,45850,0
|
|
20231206,102400,5179650,45850,45850,45850,45850,0
|
|
20231206,102300,5179650,45850,45850,45850,45850,0
|
|
20231206,102200,5179650,45850,45850,45850,45850,0
|
|
20231206,102100,5179650,45850,45850,45850,45850,0
|
|
20231206,102000,5179650,45850,45850,45850,45850,0
|
|
20231206,101900,5179650,45850,45850,45850,45850,0
|
|
20231206,101800,5179650,45850,45850,45850,45850,0
|
|
20231206,101700,5179650,45850,45850,45850,45850,0
|
|
20231206,101600,5179650,45850,45850,45850,45850,0
|
|
20231206,101500,5179650,45850,45850,45850,45850,0
|
|
20231206,101400,5179650,45850,45850,45850,45850,0
|
|
20231206,101300,5179650,45850,45850,45850,45850,0
|
|
20231206,101200,5179650,45850,45850,45850,45850,0
|
|
20231206,101100,5179650,45850,45850,45850,45850,0
|
|
20231206,101000,5179650,45850,45850,45850,45850,37
|
|
20231206,100900,3483200,45850,45850,45850,45850,0
|
|
20231206,100800,3483200,45850,45850,45850,45850,0
|
|
20231206,100700,3483200,45850,45850,45850,45850,0
|
|
20231206,100600,3483200,45850,45850,45850,45850,0
|
|
20231206,100500,3483200,45850,45850,45850,45850,0
|
|
20231206,100400,3483200,45850,45850,45850,45850,0
|
|
20231206,100300,3483200,45850,45850,45850,45850,0
|
|
20231206,100200,3483200,45850,45850,45850,45850,0
|
|
20231206,100100,3483200,45850,45850,45850,45850,1
|
|
20231206,100000,3437350,45900,45900,45900,45900,0
|
|
20231206,095900,3437350,45900,45900,45900,45900,0
|
|
20231206,095800,3437350,45900,45900,45900,45900,0
|
|
20231206,095700,3437350,45900,45900,45900,45900,0
|
|
20231206,095600,3437350,45900,45900,45900,45900,0
|
|
20231206,095500,3437350,45900,45900,45900,45900,0
|
|
20231206,095400,3437350,45900,45900,45900,45900,0
|
|
20231206,095300,3437350,45900,45900,45900,45900,0
|
|
20231206,095200,3437350,45900,45900,45900,45900,0
|
|
20231206,095100,3437350,45900,45900,45900,45900,0
|
|
20231206,095000,3437350,45900,45900,45900,45900,0
|
|
20231206,094900,3437350,45900,45900,45900,45900,11
|
|
20231206,094800,2932450,45900,45900,45900,45900,0
|
|
20231206,094700,2932450,45900,45900,45900,45900,0
|
|
20231206,094600,2932450,45900,45900,45900,45900,0
|
|
20231206,094500,2932450,45900,45900,45900,45900,0
|
|
20231206,094400,2932450,45900,45900,45900,45900,0
|
|
20231206,094300,2932450,45900,45900,45900,45900,0
|
|
20231206,094200,2932450,45900,45900,45900,45900,0
|
|
20231206,094100,2932450,45900,45900,45900,45900,0
|
|
20231206,094000,2932450,45900,45900,45900,45900,0
|
|
20231206,093900,2932450,45900,45900,45900,45900,0
|
|
20231206,093800,2932450,45900,45900,45900,45900,0
|
|
20231206,093700,2932450,45900,45900,45900,45900,0
|
|
20231206,093600,2932450,45900,45900,45900,45900,2
|
|
20231206,093500,2840650,46000,46000,46000,46000,0
|
|
20231206,093400,2840650,46000,46000,46000,46000,0
|
|
20231206,093300,2840650,46000,46000,46000,46000,0
|
|
20231206,093200,2840650,46000,46000,46000,46000,1
|
|
20231206,093100,2794650,45800,45800,45800,45800,0
|
|
20231206,093000,2794650,45800,45800,45800,45800,0
|
|
20231206,092900,2794650,45800,45800,45800,45800,0
|
|
20231206,092800,2794650,45800,45800,45800,45800,0
|
|
20231206,092700,2794650,45800,45800,45800,45800,0
|
|
20231206,092600,2794650,45800,45800,45800,45800,30
|
|
20231206,092500,1420650,45900,45900,45900,45900,0
|
|
20231206,092400,1420650,45900,45900,45900,45900,0
|
|
20231206,092300,1420650,45900,45900,45900,45900,0
|
|
20231206,092200,1420650,45900,45900,45900,45900,0
|
|
20231206,092100,1420650,45900,45900,45900,45900,0
|
|
20231206,092000,1420650,45900,45900,45900,45900,0
|
|
20231206,091900,1420650,45900,45900,45900,45900,0
|
|
20231206,091800,1420650,45900,45900,45900,45900,0
|
|
20231206,091700,1420650,45900,45900,45900,45900,0
|
|
20231206,091600,1420650,45900,45900,45900,45900,0
|
|
20231206,091500,1420650,45900,45850,45900,45850,3
|
|
20231206,091400,1283050,45900,45900,45900,45900,1
|
|
20231206,091300,1237150,45800,45800,45800,45800,0
|
|
20231206,091200,1237150,45800,45800,45800,45800,0
|
|
20231206,091100,1237150,45800,45800,45800,45800,3
|
|
20231206,091000,1099750,45800,45800,45800,45800,0
|
|
20231206,090900,1099750,45800,45800,45800,45800,0
|
|
20231206,090800,1099750,45800,45800,45800,45800,0
|
|
20231206,090700,1099750,45800,45800,45800,45800,0
|
|
20231206,090600,1099750,45800,45800,45800,45800,0
|
|
20231206,090500,1099750,45800,45800,45800,45800,0
|
|
20231206,090400,1099750,45800,45800,45800,45800,8
|
|
20231206,090300,733350,45850,45850,45850,45850,2
|
|
20231206,090200,641650,45800,45800,45800,45800,13
|
|
20231206,090100,46250,46250,46250,46250,46250,0
|
|
20231206,090000,46250,46250,46250,46250,46250,1
|