586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,184300,141570600,46650,46650,46650,46650,30
|
|
20231207,184200,141570600,46650,46650,46650,46650,0
|
|
20231207,184100,141570600,46650,46650,46650,46650,0
|
|
20231207,184000,141570600,46650,46650,46650,46650,0
|
|
20231207,183900,141570600,46650,46650,46650,46650,0
|
|
20231207,183800,141570600,46650,46650,46650,46650,0
|
|
20231207,183700,141570600,46650,46650,46650,46650,0
|
|
20231207,183600,141570600,46650,46650,46650,46650,0
|
|
20231207,183500,141570600,46650,46650,46650,46650,0
|
|
20231207,183400,141570600,46650,46650,46650,46650,0
|
|
20231207,183300,141570600,46650,46650,46650,46650,0
|
|
20231207,183200,141570600,46650,46650,46650,46650,0
|
|
20231207,183100,141570600,46650,46650,46650,46650,0
|
|
20231207,183000,141570600,46650,46650,46650,46650,0
|
|
20231207,182900,141570600,46650,46650,46650,46650,0
|
|
20231207,182800,141570600,46650,46650,46650,46650,0
|
|
20231207,182700,141570600,46650,46650,46650,46650,0
|
|
20231207,182600,141570600,46650,46650,46650,46650,0
|
|
20231207,182500,141570600,46650,46650,46650,46650,0
|
|
20231207,182400,141570600,46650,46650,46650,46650,0
|
|
20231207,182300,141570600,46650,46650,46650,46650,0
|
|
20231207,182200,141570600,46650,46650,46650,46650,0
|
|
20231207,182100,141570600,46650,46650,46650,46650,0
|
|
20231207,182000,141570600,46650,46650,46650,46650,0
|
|
20231207,181900,141570600,46650,46650,46650,46650,0
|
|
20231207,181800,141570600,46650,46650,46650,46650,0
|
|
20231207,181700,141570600,46650,46650,46650,46650,0
|
|
20231207,181600,141570600,46650,46650,46650,46650,0
|
|
20231207,181500,141570600,46650,46650,46650,46650,0
|
|
20231207,181400,141570600,46650,46650,46650,46650,0
|
|
20231207,181300,141570600,46650,46650,46650,46650,30
|
|
20231207,181200,141570600,46650,46650,46650,46650,0
|
|
20231207,181100,141570600,46650,46650,46650,46650,0
|
|
20231207,181000,141570600,46650,46650,46650,46650,0
|
|
20231207,180900,141570600,46650,46650,46650,46650,0
|
|
20231207,180800,141570600,46650,46650,46650,46650,0
|
|
20231207,180700,141570600,46650,46650,46650,46650,0
|
|
20231207,180600,141570600,46650,46650,46650,46650,0
|
|
20231207,180500,141570600,46650,46650,46650,46650,0
|
|
20231207,180400,141570600,46650,46650,46650,46650,0
|
|
20231207,180300,141570600,46650,46650,46650,46650,0
|
|
20231207,180200,141570600,46650,46650,46650,46650,0
|
|
20231207,180100,141570600,46650,46650,46650,46650,0
|
|
20231207,180000,141570600,46650,46650,46650,46650,0
|
|
20231207,175900,141570600,46650,46650,46650,46650,0
|
|
20231207,175800,141570600,46650,46650,46650,46650,0
|
|
20231207,175700,141570600,46650,46650,46650,46650,0
|
|
20231207,175600,141570600,46650,46650,46650,46650,0
|
|
20231207,175500,141570600,46650,46650,46650,46650,0
|
|
20231207,175400,141570600,46650,46650,46650,46650,0
|
|
20231207,175300,141570600,46650,46650,46650,46650,0
|
|
20231207,175200,141570600,46650,46650,46650,46650,0
|
|
20231207,175100,141570600,46650,46650,46650,46650,0
|
|
20231207,175000,141570600,46650,46650,46650,46650,0
|
|
20231207,174900,141570600,46650,46650,46650,46650,0
|
|
20231207,174800,141570600,46650,46650,46650,46650,0
|
|
20231207,174700,141570600,46650,46650,46650,46650,0
|
|
20231207,174600,141570600,46650,46650,46650,46650,0
|
|
20231207,174500,141570600,46650,46650,46650,46650,0
|
|
20231207,174400,141570600,46650,46650,46650,46650,0
|
|
20231207,174300,141570600,46650,46650,46650,46650,30
|
|
20231207,174200,141570600,46650,46650,46650,46650,0
|
|
20231207,174100,141570600,46650,46650,46650,46650,0
|
|
20231207,174000,141570600,46650,46650,46650,46650,0
|
|
20231207,173900,141570600,46650,46650,46650,46650,0
|
|
20231207,173800,141570600,46650,46650,46650,46650,0
|
|
20231207,173700,141570600,46650,46650,46650,46650,0
|
|
20231207,173600,141570600,46650,46650,46650,46650,0
|
|
20231207,173500,141570600,46650,46650,46650,46650,0
|
|
20231207,173400,141570600,46650,46650,46650,46650,0
|
|
20231207,173300,141570600,46650,46650,46650,46650,0
|
|
20231207,173200,141570600,46650,46650,46650,46650,0
|
|
20231207,173100,141570600,46650,46650,46650,46650,0
|
|
20231207,173000,141570600,46650,46650,46650,46650,0
|
|
20231207,172900,141570600,46650,46650,46650,46650,0
|
|
20231207,172800,141570600,46650,46650,46650,46650,0
|
|
20231207,172700,141570600,46650,46650,46650,46650,0
|
|
20231207,172600,141570600,46650,46650,46650,46650,0
|
|
20231207,172500,141570600,46650,46650,46650,46650,0
|
|
20231207,172400,141570600,46650,46650,46650,46650,0
|
|
20231207,172300,141570600,46650,46650,46650,46650,0
|
|
20231207,172200,141570600,46650,46650,46650,46650,0
|
|
20231207,172100,141570600,46650,46650,46650,46650,0
|
|
20231207,172000,141570600,46650,46650,46650,46650,0
|
|
20231207,171900,141570600,46650,46650,46650,46650,0
|
|
20231207,171800,141570600,46650,46650,46650,46650,0
|
|
20231207,171700,141570600,46650,46650,46650,46650,0
|
|
20231207,171600,141570600,46650,46650,46650,46650,0
|
|
20231207,171500,141570600,46650,46650,46650,46650,0
|
|
20231207,171400,141570600,46650,46650,46650,46650,0
|
|
20231207,171300,141570600,46650,46650,46650,46650,30
|
|
20231207,171200,141570600,46650,46650,46650,46650,0
|
|
20231207,171100,141570600,46650,46650,46650,46650,0
|
|
20231207,171000,141570600,46650,46650,46650,46650,0
|
|
20231207,170900,141570600,46650,46650,46650,46650,0
|
|
20231207,170800,141570600,46650,46650,46650,46650,0
|
|
20231207,170700,141570600,46650,46650,46650,46650,0
|
|
20231207,170600,141570600,46650,46650,46650,46650,0
|
|
20231207,170500,141570600,46650,46650,46650,46650,0
|
|
20231207,170400,141570600,46650,46650,46650,46650,0
|
|
20231207,170300,141570600,46650,46650,46650,46650,0
|
|
20231207,170200,141570600,46650,46650,46650,46650,0
|
|
20231207,170100,141570600,46650,46650,46650,46650,0
|
|
20231207,170000,141570600,46650,46650,46650,46650,0
|
|
20231207,165900,141570600,46650,46650,46650,46650,0
|
|
20231207,165800,141570600,46650,46650,46650,46650,0
|
|
20231207,165700,141570600,46650,46650,46650,46650,0
|
|
20231207,165600,141570600,46650,46650,46650,46650,0
|
|
20231207,165500,141570600,46650,46650,46650,46650,0
|
|
20231207,165400,141570600,46650,46650,46650,46650,0
|
|
20231207,165300,141570600,46650,46650,46650,46650,0
|
|
20231207,165200,141570600,46650,46650,46650,46650,0
|
|
20231207,165100,141570600,46650,46650,46650,46650,0
|
|
20231207,165000,141570600,46650,46650,46650,46650,0
|
|
20231207,164900,141570600,46650,46650,46650,46650,0
|
|
20231207,164800,141570600,46650,46650,46650,46650,0
|
|
20231207,164700,141570600,46650,46650,46650,46650,0
|
|
20231207,164600,141570600,46650,46650,46650,46650,0
|
|
20231207,164500,141570600,46650,46650,46650,46650,0
|
|
20231207,164400,141570600,46650,46650,46650,46650,0
|
|
20231207,164300,141570600,46650,46650,46650,46650,30
|
|
20231207,164200,141570600,46650,46650,46650,46650,0
|
|
20231207,164100,141570600,46650,46650,46650,46650,0
|
|
20231207,164000,141570600,46650,46650,46650,46650,0
|
|
20231207,163900,141570600,46650,46650,46650,46650,0
|
|
20231207,163800,141570600,46650,46650,46650,46650,0
|
|
20231207,163700,141570600,46650,46650,46650,46650,0
|
|
20231207,163600,141570600,46650,46650,46650,46650,0
|
|
20231207,163500,141570600,46650,46650,46650,46650,0
|
|
20231207,163400,141570600,46650,46650,46650,46650,0
|
|
20231207,163300,141570600,46650,46650,46650,46650,0
|
|
20231207,163200,141570600,46650,46650,46650,46650,0
|
|
20231207,163100,141570600,46650,46650,46650,46650,0
|
|
20231207,163000,141570600,46650,46650,46650,46650,0
|
|
20231207,162900,141570600,46650,46650,46650,46650,0
|
|
20231207,162800,141570600,46650,46650,46650,46650,0
|
|
20231207,162700,141570600,46650,46650,46650,46650,0
|
|
20231207,162600,141570600,46650,46650,46650,46650,0
|
|
20231207,162500,141570600,46650,46650,46650,46650,0
|
|
20231207,162400,141570600,46650,46650,46650,46650,0
|
|
20231207,162300,141570600,46650,46650,46650,46650,0
|
|
20231207,162200,141570600,46650,46650,46650,46650,0
|
|
20231207,162100,141570600,46650,46650,46650,46650,0
|
|
20231207,162000,141570600,46650,46650,46650,46650,0
|
|
20231207,161900,141570600,46650,46650,46650,46650,0
|
|
20231207,161800,141570600,46650,46650,46650,46650,0
|
|
20231207,161700,141570600,46650,46650,46650,46650,0
|
|
20231207,161600,141570600,46650,46650,46650,46650,0
|
|
20231207,161500,141570600,46650,46650,46650,46650,0
|
|
20231207,161400,141570600,46650,46650,46650,46650,0
|
|
20231207,161300,141570600,46650,46650,46650,46650,30
|
|
20231207,161200,141570600,46650,46650,46650,46650,0
|
|
20231207,161100,141570600,46650,46650,46650,46650,0
|
|
20231207,161000,141570600,46650,46650,46650,46650,0
|
|
20231207,160900,141570600,46650,46650,46650,46650,0
|
|
20231207,160800,141570600,46650,46650,46650,46650,0
|
|
20231207,160700,141570600,46650,46650,46650,46650,0
|
|
20231207,160600,141570600,46650,46650,46650,46650,0
|
|
20231207,160500,141570600,46650,46650,46650,46650,0
|
|
20231207,160400,141570600,46650,46650,46650,46650,0
|
|
20231207,160300,141570600,46650,46650,46650,46650,0
|
|
20231207,160200,141570600,46650,46650,46650,46650,0
|
|
20231207,160100,141570600,46650,46650,46650,46650,0
|
|
20231207,160000,141570600,46650,46650,46650,46650,0
|
|
20231207,155900,141570600,46650,46650,46650,46650,0
|
|
20231207,155800,141570600,46650,46650,46650,46650,0
|
|
20231207,155700,141570600,46650,46650,46650,46650,0
|
|
20231207,155600,141570600,46650,46650,46650,46650,0
|
|
20231207,155500,141570600,46650,46650,46650,46650,0
|
|
20231207,155400,141570600,46650,46650,46650,46650,0
|
|
20231207,155300,141570600,46650,46650,46650,46650,0
|
|
20231207,155200,141570600,46650,46650,46650,46650,0
|
|
20231207,155100,141570600,46650,46650,46650,46650,0
|
|
20231207,155000,141570600,46650,46650,46650,46650,0
|
|
20231207,154900,141570600,46650,46650,46650,46650,0
|
|
20231207,154800,141570600,46650,46650,46650,46650,0
|
|
20231207,154700,141570600,46650,46650,46650,46650,0
|
|
20231207,154600,141570600,46650,46650,46650,46650,0
|
|
20231207,154500,141570600,46650,46650,46650,46650,0
|
|
20231207,154400,141570600,46650,46650,46650,46650,0
|
|
20231207,154300,141570600,46650,46650,46650,46650,30
|
|
20231207,154200,141570600,46650,46650,46650,46650,0
|
|
20231207,154100,141570600,46650,46650,46650,46650,0
|
|
20231207,154000,141570600,46650,46650,46650,46650,0
|
|
20231207,153900,141570600,46650,46650,46650,46650,0
|
|
20231207,153800,141570600,46650,46650,46650,46650,0
|
|
20231207,153700,141570600,46650,46650,46650,46650,0
|
|
20231207,153600,141570600,46650,46650,46650,46650,0
|
|
20231207,153500,141570600,46650,46650,46650,46650,0
|
|
20231207,153400,141570600,46650,46650,46650,46650,0
|
|
20231207,153300,141570600,46650,46650,46650,46650,0
|
|
20231207,153200,141570600,46650,46650,46650,46650,0
|
|
20231207,153100,141570600,46650,46650,46650,46650,0
|
|
20231207,153000,141570600,46650,46650,46650,46650,30
|
|
20231207,152900,140171100,46500,46500,46500,46500,0
|
|
20231207,152800,140171100,46500,46500,46500,46500,0
|
|
20231207,152700,140171100,46500,46500,46500,46500,0
|
|
20231207,152600,140171100,46500,46500,46500,46500,0
|
|
20231207,152500,140171100,46500,46500,46500,46500,0
|
|
20231207,152400,140171100,46500,46500,46500,46500,0
|
|
20231207,152300,140171100,46500,46500,46500,46500,0
|
|
20231207,152200,140171100,46500,46500,46500,46500,0
|
|
20231207,152100,140171100,46500,46500,46500,46500,0
|
|
20231207,152000,140171100,46500,46500,46500,46500,0
|
|
20231207,151900,140171100,46500,46500,46500,46500,3
|
|
20231207,151800,140031600,46500,46500,46500,46500,0
|
|
20231207,151700,140031600,46500,46500,46500,46500,0
|
|
20231207,151600,140031600,46500,46500,46500,46500,0
|
|
20231207,151500,140031600,46500,46500,46500,46500,0
|
|
20231207,151400,140031600,46500,46600,46600,46500,132
|
|
20231207,151300,133880700,46550,46550,46550,46550,4
|
|
20231207,151200,133694500,46550,46550,46550,46550,31
|
|
20231207,151100,132251450,46550,46550,46550,46550,0
|
|
20231207,151000,132251450,46550,46550,46550,46550,3
|
|
20231207,150900,132111800,46600,46600,46600,46600,0
|
|
20231207,150800,132111800,46600,46600,46600,46600,0
|
|
20231207,150700,132111800,46600,46600,46600,46600,3
|
|
20231207,150600,131972000,46550,46550,46550,46550,0
|
|
20231207,150500,131972000,46550,46550,46550,46550,2
|
|
20231207,150400,131878900,46550,46550,46550,46550,0
|
|
20231207,150300,131878900,46550,46550,46550,46550,0
|
|
20231207,150200,131878900,46550,46550,46550,46550,0
|
|
20231207,150100,131878900,46550,46550,46550,46550,0
|
|
20231207,150000,131878900,46550,46550,46550,46550,0
|
|
20231207,145900,131878900,46550,46550,46550,46550,0
|
|
20231207,145800,131878900,46550,46550,46550,46550,0
|
|
20231207,145700,131878900,46550,46550,46550,46550,0
|
|
20231207,145600,131878900,46550,46550,46550,46550,0
|
|
20231207,145500,131878900,46550,46550,46550,46550,0
|
|
20231207,145400,131878900,46550,46550,46550,46550,0
|
|
20231207,145300,131878900,46550,46550,46550,46550,0
|
|
20231207,145200,131878900,46550,46550,46550,46550,0
|
|
20231207,145100,131878900,46550,46550,46550,46550,0
|
|
20231207,145000,131878900,46550,46550,46550,46550,0
|
|
20231207,144900,131878900,46550,46550,46550,46550,0
|
|
20231207,144800,131878900,46550,46550,46550,46550,0
|
|
20231207,144700,131878900,46550,46550,46550,46550,0
|
|
20231207,144600,131878900,46550,46550,46550,46550,0
|
|
20231207,144500,131878900,46550,46550,46550,46550,0
|
|
20231207,144400,131878900,46550,46550,46550,46550,0
|
|
20231207,144300,131878900,46550,46550,46550,46550,603
|
|
20231207,144200,103809250,46550,46550,46550,46550,0
|
|
20231207,144100,103809250,46550,46550,46550,46550,0
|
|
20231207,144000,103809250,46550,46550,46550,46550,0
|
|
20231207,143900,103809250,46550,46550,46550,46550,1
|
|
20231207,143800,103762700,46600,46600,46600,46600,0
|
|
20231207,143700,103762700,46600,46600,46600,46600,0
|
|
20231207,143600,103762700,46600,46600,46600,46600,0
|
|
20231207,143500,103762700,46600,46550,46600,46550,93
|
|
20231207,143400,99430900,46500,46500,46500,46500,0
|
|
20231207,143300,99430900,46500,46500,46500,46500,0
|
|
20231207,143200,99430900,46500,46500,46500,46500,0
|
|
20231207,143100,99430900,46500,46500,46500,46500,0
|
|
20231207,143000,99430900,46500,46500,46500,46500,0
|
|
20231207,142900,99430900,46500,46500,46500,46500,0
|
|
20231207,142800,99430900,46500,46500,46500,46500,10
|
|
20231207,142700,98965900,46550,46550,46550,46550,0
|
|
20231207,142600,98965900,46550,46550,46550,46550,0
|
|
20231207,142500,98965900,46550,46550,46550,46550,0
|
|
20231207,142400,98965900,46550,46550,46550,46550,0
|
|
20231207,142300,98965900,46550,46600,46600,46550,129
|
|
20231207,142200,92954800,46700,46700,46700,46700,0
|
|
20231207,142100,92954800,46700,46700,46700,46700,0
|
|
20231207,142000,92954800,46700,46700,46700,46700,0
|
|
20231207,141900,92954800,46700,46700,46700,46700,0
|
|
20231207,141800,92954800,46700,46700,46700,46700,0
|
|
20231207,141700,92954800,46700,46700,46700,46700,0
|
|
20231207,141600,92954800,46700,46700,46700,46700,0
|
|
20231207,141500,92954800,46700,46700,46700,46700,0
|
|
20231207,141400,92954800,46700,46700,46700,46700,0
|
|
20231207,141300,92954800,46700,46700,46700,46700,0
|
|
20231207,141200,92954800,46700,46700,46700,46700,0
|
|
20231207,141100,92954800,46700,46700,46700,46700,0
|
|
20231207,141000,92954800,46700,46700,46700,46700,0
|
|
20231207,140900,92954800,46700,46700,46700,46700,0
|
|
20231207,140800,92954800,46700,46700,46700,46700,0
|
|
20231207,140700,92954800,46700,46700,46700,46700,0
|
|
20231207,140600,92954800,46700,46700,46700,46700,0
|
|
20231207,140500,92954800,46700,46700,46700,46700,0
|
|
20231207,140400,92954800,46700,46700,46700,46700,0
|
|
20231207,140300,92954800,46700,46700,46700,46700,40
|
|
20231207,140200,91086800,46700,46700,46700,46700,0
|
|
20231207,140100,91086800,46700,46700,46700,46700,0
|
|
20231207,140000,91086800,46700,46700,46700,46700,0
|
|
20231207,135900,91086800,46700,46700,46700,46700,0
|
|
20231207,135800,91086800,46700,46700,46700,46700,0
|
|
20231207,135700,91086800,46700,46700,46700,46700,0
|
|
20231207,135600,91086800,46700,46700,46700,46700,0
|
|
20231207,135500,91086800,46700,46700,46700,46700,0
|
|
20231207,135400,91086800,46700,46700,46700,46700,0
|
|
20231207,135300,91086800,46700,46700,46700,46700,0
|
|
20231207,135200,91086800,46700,46700,46700,46700,0
|
|
20231207,135100,91086800,46700,46650,46700,46650,49
|
|
20231207,135000,88799000,46650,46650,46650,46650,0
|
|
20231207,134900,88799000,46650,46650,46650,46650,0
|
|
20231207,134800,88799000,46650,46650,46650,46650,14
|
|
20231207,134700,88145900,46650,46650,46650,46650,0
|
|
20231207,134600,88145900,46650,46650,46650,46650,1
|
|
20231207,134500,88099250,46650,46650,46650,46650,0
|
|
20231207,134400,88099250,46650,46650,46650,46650,0
|
|
20231207,134300,88099250,46650,46650,46650,46650,0
|
|
20231207,134200,88099250,46650,46650,46650,46650,1
|
|
20231207,134100,88052600,46600,46600,46600,46600,0
|
|
20231207,134000,88052600,46600,46600,46600,46600,0
|
|
20231207,133900,88052600,46600,46600,46600,46600,0
|
|
20231207,133800,88052600,46600,46600,46600,46600,0
|
|
20231207,133700,88052600,46600,46600,46600,46600,0
|
|
20231207,133600,88052600,46600,46600,46600,46600,0
|
|
20231207,133500,88052600,46600,46600,46600,46600,0
|
|
20231207,133400,88052600,46600,46600,46600,46600,0
|
|
20231207,133300,88052600,46600,46600,46600,46600,0
|
|
20231207,133200,88052600,46600,46600,46600,46600,0
|
|
20231207,133100,88052600,46600,46600,46600,46600,0
|
|
20231207,133000,88052600,46600,46600,46600,46600,0
|
|
20231207,132900,88052600,46600,46600,46600,46600,10
|
|
20231207,132800,87586600,46650,46650,46650,46650,5
|
|
20231207,132700,87353350,46600,46600,46600,46600,0
|
|
20231207,132600,87353350,46600,46600,46600,46600,0
|
|
20231207,132500,87353350,46600,46600,46600,46600,0
|
|
20231207,132400,87353350,46600,46600,46600,46600,0
|
|
20231207,132300,87353350,46600,46600,46600,46600,0
|
|
20231207,132200,87353350,46600,46600,46600,46600,0
|
|
20231207,132100,87353350,46600,46600,46600,46600,5
|
|
20231207,132000,87120350,46700,46700,46700,46700,0
|
|
20231207,131900,87120350,46700,46700,46700,46700,0
|
|
20231207,131800,87120350,46700,46700,46700,46700,0
|
|
20231207,131700,87120350,46700,46700,46700,46700,0
|
|
20231207,131600,87120350,46700,46700,46700,46700,0
|
|
20231207,131500,87120350,46700,46700,46700,46700,0
|
|
20231207,131400,87120350,46700,46700,46700,46700,0
|
|
20231207,131300,87120350,46700,46700,46700,46700,0
|
|
20231207,131200,87120350,46700,46700,46700,46700,0
|
|
20231207,131100,87120350,46700,46700,46700,46700,0
|
|
20231207,131000,87120350,46700,46700,46700,46700,0
|
|
20231207,130900,87120350,46700,46700,46700,46700,0
|
|
20231207,130800,87120350,46700,46700,46700,46700,0
|
|
20231207,130700,87120350,46700,46700,46700,46700,0
|
|
20231207,130600,87120350,46700,46700,46700,46700,0
|
|
20231207,130500,87120350,46700,46700,46700,46700,0
|
|
20231207,130400,87120350,46700,46700,46700,46700,0
|
|
20231207,130300,87120350,46700,46700,46700,46700,0
|
|
20231207,130200,87120350,46700,46700,46700,46700,0
|
|
20231207,130100,87120350,46700,46700,46700,46700,0
|
|
20231207,130000,87120350,46700,46700,46700,46700,0
|
|
20231207,125900,87120350,46700,46700,46700,46700,0
|
|
20231207,125800,87120350,46700,46700,46700,46700,0
|
|
20231207,125700,87120350,46700,46700,46700,46700,0
|
|
20231207,125600,87120350,46700,46700,46700,46700,0
|
|
20231207,125500,87120350,46700,46650,46700,46650,179
|
|
20231207,125400,78764300,46650,46650,46650,46650,0
|
|
20231207,125300,78764300,46650,46650,46650,46650,0
|
|
20231207,125200,78764300,46650,46650,46650,46650,0
|
|
20231207,125100,78764300,46650,46650,46650,46650,0
|
|
20231207,125000,78764300,46650,46650,46650,46650,0
|
|
20231207,124900,78764300,46650,46650,46650,46650,0
|
|
20231207,124800,78764300,46650,46650,46650,46650,0
|
|
20231207,124700,78764300,46650,46650,46650,46650,0
|
|
20231207,124600,78764300,46650,46650,46650,46650,0
|
|
20231207,124500,78764300,46650,46650,46650,46650,0
|
|
20231207,124400,78764300,46650,46650,46650,46650,0
|
|
20231207,124300,78764300,46650,46650,46650,46650,0
|
|
20231207,124200,78764300,46650,46650,46650,46650,0
|
|
20231207,124100,78764300,46650,46650,46650,46650,0
|
|
20231207,124000,78764300,46650,46650,46650,46650,0
|
|
20231207,123900,78764300,46650,46650,46650,46650,0
|
|
20231207,123800,78764300,46650,46650,46650,46650,0
|
|
20231207,123700,78764300,46650,46600,46650,46600,128
|
|
20231207,123600,72797900,46400,46400,46400,46400,0
|
|
20231207,123500,72797900,46400,46400,46400,46400,0
|
|
20231207,123400,72797900,46400,46400,46400,46400,0
|
|
20231207,123300,72797900,46400,46400,46400,46400,0
|
|
20231207,123200,72797900,46400,46400,46400,46400,0
|
|
20231207,123100,72797900,46400,46400,46400,46400,0
|
|
20231207,123000,72797900,46400,46400,46400,46400,0
|
|
20231207,122900,72797900,46400,46400,46400,46400,0
|
|
20231207,122800,72797900,46400,46400,46400,46400,0
|
|
20231207,122700,72797900,46400,46400,46400,46400,0
|
|
20231207,122600,72797900,46400,46400,46400,46400,0
|
|
20231207,122500,72797900,46400,46400,46400,46400,0
|
|
20231207,122400,72797900,46400,46400,46400,46400,0
|
|
20231207,122300,72797900,46400,46400,46400,46400,0
|
|
20231207,122200,72797900,46400,46400,46400,46400,0
|
|
20231207,122100,72797900,46400,46400,46400,46400,0
|
|
20231207,122000,72797900,46400,46400,46400,46400,0
|
|
20231207,121900,72797900,46400,46400,46400,46400,0
|
|
20231207,121800,72797900,46400,46400,46400,46400,0
|
|
20231207,121700,72797900,46400,46400,46400,46400,0
|
|
20231207,121600,72797900,46400,46400,46400,46400,0
|
|
20231207,121500,72797900,46400,46400,46400,46400,0
|
|
20231207,121400,72797900,46400,46400,46400,46400,0
|
|
20231207,121300,72797900,46400,46400,46400,46400,0
|
|
20231207,121200,72797900,46400,46400,46400,46400,0
|
|
20231207,121100,72797900,46400,46400,46400,46400,0
|
|
20231207,121000,72797900,46400,46400,46400,46400,0
|
|
20231207,120900,72797900,46400,46400,46400,46400,0
|
|
20231207,120800,72797900,46400,46400,46400,46400,0
|
|
20231207,120700,72797900,46400,46400,46400,46400,0
|
|
20231207,120600,72797900,46400,46400,46400,46400,0
|
|
20231207,120500,72797900,46400,46400,46400,46400,0
|
|
20231207,120400,72797900,46400,46400,46400,46400,0
|
|
20231207,120300,72797900,46400,46400,46400,46400,0
|
|
20231207,120200,72797900,46400,46400,46400,46400,0
|
|
20231207,120100,72797900,46400,46400,46400,46400,0
|
|
20231207,120000,72797900,46400,46400,46400,46400,0
|
|
20231207,115900,72797900,46400,46400,46400,46400,0
|
|
20231207,115800,72797900,46400,46400,46400,46400,0
|
|
20231207,115700,72797900,46400,46400,46400,46400,0
|
|
20231207,115600,72797900,46400,46400,46400,46400,0
|
|
20231207,115500,72797900,46400,46400,46400,46400,0
|
|
20231207,115400,72797900,46400,46400,46400,46400,0
|
|
20231207,115300,72797900,46400,46400,46400,46400,0
|
|
20231207,115200,72797900,46400,46400,46400,46400,0
|
|
20231207,115100,72797900,46400,46400,46400,46400,0
|
|
20231207,115000,72797900,46400,46400,46400,46400,0
|
|
20231207,114900,72797900,46400,46400,46400,46400,4
|
|
20231207,114800,72612300,46400,46400,46400,46400,0
|
|
20231207,114700,72612300,46400,46400,46400,46400,0
|
|
20231207,114600,72612300,46400,46400,46400,46400,0
|
|
20231207,114500,72612300,46400,46400,46400,46400,0
|
|
20231207,114400,72612300,46400,46400,46400,46400,0
|
|
20231207,114300,72612300,46400,46400,46400,46400,0
|
|
20231207,114200,72612300,46400,46400,46400,46400,0
|
|
20231207,114100,72612300,46400,46400,46400,46400,0
|
|
20231207,114000,72612300,46400,46400,46400,46400,0
|
|
20231207,113900,72612300,46400,46450,46450,46400,203
|
|
20231207,113800,63190900,46550,46550,46550,46550,0
|
|
20231207,113700,63190900,46550,46550,46550,46550,0
|
|
20231207,113600,63190900,46550,46550,46550,46550,0
|
|
20231207,113500,63190900,46550,46550,46550,46550,0
|
|
20231207,113400,63190900,46550,46550,46550,46550,1
|
|
20231207,113300,63144350,46600,46600,46600,46600,0
|
|
20231207,113200,63144350,46600,46600,46600,46600,0
|
|
20231207,113100,63144350,46600,46600,46600,46600,0
|
|
20231207,113000,63144350,46600,46600,46600,46600,0
|
|
20231207,112900,63144350,46600,46600,46600,46600,0
|
|
20231207,112800,63144350,46600,46600,46600,46600,0
|
|
20231207,112700,63144350,46600,46600,46600,46600,0
|
|
20231207,112600,63144350,46600,46600,46600,46600,0
|
|
20231207,112500,63144350,46600,46600,46600,46600,0
|
|
20231207,112400,63144350,46600,46600,46600,46600,0
|
|
20231207,112300,63144350,46600,46600,46600,46600,0
|
|
20231207,112200,63144350,46600,46600,46600,46600,0
|
|
20231207,112100,63144350,46600,46600,46600,46600,0
|
|
20231207,112000,63144350,46600,46600,46600,46600,0
|
|
20231207,111900,63144350,46600,46600,46600,46600,0
|
|
20231207,111800,63144350,46600,46600,46600,46600,0
|
|
20231207,111700,63144350,46600,46600,46600,46600,0
|
|
20231207,111600,63144350,46600,46600,46600,46600,0
|
|
20231207,111500,63144350,46600,46600,46600,46600,0
|
|
20231207,111400,63144350,46600,46600,46600,46600,0
|
|
20231207,111300,63144350,46600,46600,46600,46600,0
|
|
20231207,111200,63144350,46600,46600,46600,46600,0
|
|
20231207,111100,63144350,46600,46600,46600,46600,0
|
|
20231207,111000,63144350,46600,46600,46600,46600,0
|
|
20231207,110900,63144350,46600,46600,46600,46600,1
|
|
20231207,110800,63097750,46600,46600,46600,46600,0
|
|
20231207,110700,63097750,46600,46600,46600,46600,0
|
|
20231207,110600,63097750,46600,46600,46600,46600,0
|
|
20231207,110500,63097750,46600,46600,46600,46600,0
|
|
20231207,110400,63097750,46600,46600,46600,46600,0
|
|
20231207,110300,63097750,46600,46600,46600,46600,0
|
|
20231207,110200,63097750,46600,46600,46600,46600,0
|
|
20231207,110100,63097750,46600,46600,46600,46600,0
|
|
20231207,110000,63097750,46600,46600,46600,46600,0
|
|
20231207,105900,63097750,46600,46600,46600,46600,0
|
|
20231207,105800,63097750,46600,46600,46600,46600,0
|
|
20231207,105700,63097750,46600,46600,46600,46600,0
|
|
20231207,105600,63097750,46600,46600,46600,46600,0
|
|
20231207,105500,63097750,46600,46600,46600,46600,0
|
|
20231207,105400,63097750,46600,46600,46600,46600,0
|
|
20231207,105300,63097750,46600,46600,46600,46600,0
|
|
20231207,105200,63097750,46600,46600,46600,46600,10
|
|
20231207,105100,62631750,46600,46600,46600,46600,0
|
|
20231207,105000,62631750,46600,46600,46600,46600,0
|
|
20231207,104900,62631750,46600,46600,46600,46600,0
|
|
20231207,104800,62631750,46600,46600,46600,46600,0
|
|
20231207,104700,62631750,46600,46600,46600,46600,0
|
|
20231207,104600,62631750,46600,46600,46600,46600,0
|
|
20231207,104500,62631750,46600,46600,46600,46600,0
|
|
20231207,104400,62631750,46600,46600,46600,46600,0
|
|
20231207,104300,62631750,46600,46600,46600,46600,0
|
|
20231207,104200,62631750,46600,46600,46600,46600,0
|
|
20231207,104100,62631750,46600,46600,46600,46600,0
|
|
20231207,104000,62631750,46600,46600,46600,46600,0
|
|
20231207,103900,62631750,46600,46600,46600,46600,0
|
|
20231207,103800,62631750,46600,46600,46600,46600,0
|
|
20231207,103700,62631750,46600,46600,46600,46600,0
|
|
20231207,103600,62631750,46600,46600,46600,46600,0
|
|
20231207,103500,62631750,46600,46600,46600,46600,0
|
|
20231207,103400,62631750,46600,46600,46600,46600,0
|
|
20231207,103300,62631750,46600,46600,46600,46600,0
|
|
20231207,103200,62631750,46600,46600,46600,46600,0
|
|
20231207,103100,62631750,46600,46600,46600,46600,0
|
|
20231207,103000,62631750,46600,46600,46600,46600,0
|
|
20231207,102900,62631750,46600,46600,46600,46600,0
|
|
20231207,102800,62631750,46600,46600,46600,46600,0
|
|
20231207,102700,62631750,46600,46600,46600,46600,0
|
|
20231207,102600,62631750,46600,46600,46600,46600,0
|
|
20231207,102500,62631750,46600,46600,46600,46600,0
|
|
20231207,102400,62631750,46600,46600,46600,46600,0
|
|
20231207,102300,62631750,46600,46600,46600,46600,20
|
|
20231207,102200,61699750,46600,46600,46600,46600,0
|
|
20231207,102100,61699750,46600,46600,46600,46600,0
|
|
20231207,102000,61699750,46600,46600,46600,46600,438
|
|
20231207,101900,41288950,46600,46600,46600,46600,0
|
|
20231207,101800,41288950,46600,46600,46600,46600,0
|
|
20231207,101700,41288950,46600,46600,46600,46600,0
|
|
20231207,101600,41288950,46600,46600,46600,46600,18
|
|
20231207,101500,40450150,46600,46600,46600,46600,15
|
|
20231207,101400,39751150,46600,46600,46600,46600,41
|
|
20231207,101300,37840550,46600,46600,46600,46600,0
|
|
20231207,101200,37840550,46600,46600,46600,46600,30
|
|
20231207,101100,36442550,46600,46600,46600,46600,0
|
|
20231207,101000,36442550,46600,46600,46600,46600,10
|
|
20231207,100900,35976550,46600,46600,46600,46600,0
|
|
20231207,100800,35976550,46600,46600,46600,46600,0
|
|
20231207,100700,35976550,46600,46600,46600,46600,159
|
|
20231207,100600,28567150,46600,46600,46600,46600,25
|
|
20231207,100500,27402150,46700,46700,46700,46700,0
|
|
20231207,100400,27402150,46700,46700,46700,46700,3
|
|
20231207,100300,27262050,46700,46400,46700,46400,336
|
|
20231207,100200,11607050,46300,46300,46300,46300,0
|
|
20231207,100100,11607050,46300,46300,46300,46300,0
|
|
20231207,100000,11607050,46300,46300,46300,46300,0
|
|
20231207,095900,11607050,46300,46300,46300,46300,0
|
|
20231207,095800,11607050,46300,46300,46300,46300,0
|
|
20231207,095700,11607050,46300,46300,46300,46300,0
|
|
20231207,095600,11607050,46300,46300,46300,46300,0
|
|
20231207,095500,11607050,46300,46300,46300,46300,0
|
|
20231207,095400,11607050,46300,46300,46300,46300,0
|
|
20231207,095300,11607050,46300,46300,46300,46300,0
|
|
20231207,095200,11607050,46300,46300,46300,46300,0
|
|
20231207,095100,11607050,46300,46300,46300,46300,0
|
|
20231207,095000,11607050,46300,46300,46300,46300,0
|
|
20231207,094900,11607050,46300,46300,46300,46300,0
|
|
20231207,094800,11607050,46300,46300,46300,46300,5
|
|
20231207,094700,11375550,46300,46300,46300,46300,0
|
|
20231207,094600,11375550,46300,46350,46350,46300,2
|
|
20231207,094500,11282900,46400,46400,46400,46400,1
|
|
20231207,094400,11236500,46250,46250,46250,46250,0
|
|
20231207,094300,11236500,46250,46250,46250,46250,0
|
|
20231207,094200,11236500,46250,46250,46250,46250,6
|
|
20231207,094100,10959000,46400,46400,46400,46400,0
|
|
20231207,094000,10959000,46400,46400,46400,46400,0
|
|
20231207,093900,10959000,46400,46400,46400,46400,0
|
|
20231207,093800,10959000,46400,46400,46400,46400,0
|
|
20231207,093700,10959000,46400,46400,46400,46400,0
|
|
20231207,093600,10959000,46400,46400,46400,46400,0
|
|
20231207,093500,10959000,46400,46400,46400,46400,0
|
|
20231207,093400,10959000,46400,46400,46400,46400,0
|
|
20231207,093300,10959000,46400,46400,46400,46400,1
|
|
20231207,093200,10912600,46250,46250,46250,46250,0
|
|
20231207,093100,10912600,46250,46250,46250,46250,0
|
|
20231207,093000,10912600,46250,46250,46250,46250,0
|
|
20231207,092900,10912600,46250,46250,46250,46250,0
|
|
20231207,092800,10912600,46250,46250,46250,46250,0
|
|
20231207,092700,10912600,46250,46250,46250,46250,44
|
|
20231207,092600,8877600,46400,46400,46400,46400,0
|
|
20231207,092500,8877600,46400,46400,46400,46400,0
|
|
20231207,092400,8877600,46400,46400,46400,46400,0
|
|
20231207,092300,8877600,46400,46400,46400,46400,0
|
|
20231207,092200,8877600,46400,46400,46400,46400,0
|
|
20231207,092100,8877600,46400,46400,46400,46400,0
|
|
20231207,092000,8877600,46400,46400,46400,46400,0
|
|
20231207,091900,8877600,46400,46400,46400,46400,0
|
|
20231207,091800,8877600,46400,46400,46400,46400,0
|
|
20231207,091700,8877600,46400,46400,46400,46400,24
|
|
20231207,091600,7764000,46400,46400,46400,46400,0
|
|
20231207,091500,7764000,46400,46400,46400,46400,16
|
|
20231207,091400,7021600,46550,46550,46550,46550,2
|
|
20231207,091300,6928500,46500,46500,46500,46500,0
|
|
20231207,091200,6928500,46500,46500,46500,46500,0
|
|
20231207,091100,6928500,46500,46500,46500,46500,0
|
|
20231207,091000,6928500,46500,46500,46500,46500,0
|
|
20231207,090900,6928500,46500,46500,46500,46500,0
|
|
20231207,090800,6928500,46500,46500,46500,46500,0
|
|
20231207,090700,6928500,46500,46500,46500,46500,0
|
|
20231207,090600,6928500,46500,46500,46500,46500,0
|
|
20231207,090500,6928500,46500,46500,46500,46500,0
|
|
20231207,090400,6928500,46500,46500,46500,46500,149
|
|
20231207,090300,0,46550,46550,46550,46550,0
|
|
20231207,090200,0,46550,46550,46550,46550,0
|
|
20231207,090100,0,46550,46550,46550,46550,0
|
|
20231207,090000,0,46550,46550,46550,46550,0
|