586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,184300,27402850,46650,46650,46650,46650,38
|
|
20231208,184200,27402850,46650,46650,46650,46650,0
|
|
20231208,184100,27402850,46650,46650,46650,46650,0
|
|
20231208,184000,27402850,46650,46650,46650,46650,0
|
|
20231208,183900,27402850,46650,46650,46650,46650,0
|
|
20231208,183800,27402850,46650,46650,46650,46650,0
|
|
20231208,183700,27402850,46650,46650,46650,46650,0
|
|
20231208,183600,27402850,46650,46650,46650,46650,0
|
|
20231208,183500,27402850,46650,46650,46650,46650,0
|
|
20231208,183400,27402850,46650,46650,46650,46650,0
|
|
20231208,183300,27402850,46650,46650,46650,46650,0
|
|
20231208,183200,27402850,46650,46650,46650,46650,0
|
|
20231208,183100,27402850,46650,46650,46650,46650,0
|
|
20231208,183000,27402850,46650,46650,46650,46650,0
|
|
20231208,182900,27402850,46650,46650,46650,46650,0
|
|
20231208,182800,27402850,46650,46650,46650,46650,0
|
|
20231208,182700,27402850,46650,46650,46650,46650,0
|
|
20231208,182600,27402850,46650,46650,46650,46650,0
|
|
20231208,182500,27402850,46650,46650,46650,46650,0
|
|
20231208,182400,27402850,46650,46650,46650,46650,0
|
|
20231208,182300,27402850,46650,46650,46650,46650,0
|
|
20231208,182200,27402850,46650,46650,46650,46650,0
|
|
20231208,182100,27402850,46650,46650,46650,46650,0
|
|
20231208,182000,27402850,46650,46650,46650,46650,0
|
|
20231208,181900,27402850,46650,46650,46650,46650,0
|
|
20231208,181800,27402850,46650,46650,46650,46650,0
|
|
20231208,181700,27402850,46650,46650,46650,46650,0
|
|
20231208,181600,27402850,46650,46650,46650,46650,0
|
|
20231208,181500,27402850,46650,46650,46650,46650,0
|
|
20231208,181400,27402850,46650,46650,46650,46650,0
|
|
20231208,181300,27402850,46650,46650,46650,46650,38
|
|
20231208,181200,27402850,46650,46650,46650,46650,0
|
|
20231208,181100,27402850,46650,46650,46650,46650,0
|
|
20231208,181000,27402850,46650,46650,46650,46650,0
|
|
20231208,180900,27402850,46650,46650,46650,46650,0
|
|
20231208,180800,27402850,46650,46650,46650,46650,0
|
|
20231208,180700,27402850,46650,46650,46650,46650,0
|
|
20231208,180600,27402850,46650,46650,46650,46650,0
|
|
20231208,180500,27402850,46650,46650,46650,46650,0
|
|
20231208,180400,27402850,46650,46650,46650,46650,0
|
|
20231208,180300,27402850,46650,46650,46650,46650,0
|
|
20231208,180200,27402850,46650,46650,46650,46650,0
|
|
20231208,180100,27402850,46650,46650,46650,46650,0
|
|
20231208,180000,27402850,46650,46650,46650,46650,0
|
|
20231208,175900,27402850,46650,46650,46650,46650,0
|
|
20231208,175800,27402850,46650,46650,46650,46650,0
|
|
20231208,175700,27402850,46650,46650,46650,46650,0
|
|
20231208,175600,27402850,46650,46650,46650,46650,0
|
|
20231208,175500,27402850,46650,46650,46650,46650,0
|
|
20231208,175400,27402850,46650,46650,46650,46650,0
|
|
20231208,175300,27402850,46650,46650,46650,46650,0
|
|
20231208,175200,27402850,46650,46650,46650,46650,0
|
|
20231208,175100,27402850,46650,46650,46650,46650,0
|
|
20231208,175000,27402850,46650,46650,46650,46650,0
|
|
20231208,174900,27402850,46650,46650,46650,46650,0
|
|
20231208,174800,27402850,46650,46650,46650,46650,0
|
|
20231208,174700,27402850,46650,46650,46650,46650,0
|
|
20231208,174600,27402850,46650,46650,46650,46650,0
|
|
20231208,174500,27402850,46650,46650,46650,46650,0
|
|
20231208,174400,27402850,46650,46650,46650,46650,0
|
|
20231208,174300,27402850,46650,46650,46650,46650,38
|
|
20231208,174200,27402850,46650,46650,46650,46650,0
|
|
20231208,174100,27402850,46650,46650,46650,46650,0
|
|
20231208,174000,27402850,46650,46650,46650,46650,0
|
|
20231208,173900,27402850,46650,46650,46650,46650,0
|
|
20231208,173800,27402850,46650,46650,46650,46650,0
|
|
20231208,173700,27402850,46650,46650,46650,46650,0
|
|
20231208,173600,27402850,46650,46650,46650,46650,0
|
|
20231208,173500,27402850,46650,46650,46650,46650,0
|
|
20231208,173400,27402850,46650,46650,46650,46650,0
|
|
20231208,173300,27402850,46650,46650,46650,46650,0
|
|
20231208,173200,27402850,46650,46650,46650,46650,0
|
|
20231208,173100,27402850,46650,46650,46650,46650,0
|
|
20231208,173000,27402850,46650,46650,46650,46650,0
|
|
20231208,172900,27402850,46650,46650,46650,46650,0
|
|
20231208,172800,27402850,46650,46650,46650,46650,0
|
|
20231208,172700,27402850,46650,46650,46650,46650,0
|
|
20231208,172600,27402850,46650,46650,46650,46650,0
|
|
20231208,172500,27402850,46650,46650,46650,46650,0
|
|
20231208,172400,27402850,46650,46650,46650,46650,0
|
|
20231208,172300,27402850,46650,46650,46650,46650,0
|
|
20231208,172200,27402850,46650,46650,46650,46650,0
|
|
20231208,172100,27402850,46650,46650,46650,46650,0
|
|
20231208,172000,27402850,46650,46650,46650,46650,0
|
|
20231208,171900,27402850,46650,46650,46650,46650,0
|
|
20231208,171800,27402850,46650,46650,46650,46650,0
|
|
20231208,171700,27402850,46650,46650,46650,46650,0
|
|
20231208,171600,27402850,46650,46650,46650,46650,0
|
|
20231208,171500,27402850,46650,46650,46650,46650,0
|
|
20231208,171400,27402850,46650,46650,46650,46650,0
|
|
20231208,171300,27402850,46650,46650,46650,46650,38
|
|
20231208,171200,27402850,46650,46650,46650,46650,0
|
|
20231208,171100,27402850,46650,46650,46650,46650,0
|
|
20231208,171000,27402850,46650,46650,46650,46650,0
|
|
20231208,170900,27402850,46650,46650,46650,46650,0
|
|
20231208,170800,27402850,46650,46650,46650,46650,0
|
|
20231208,170700,27402850,46650,46650,46650,46650,0
|
|
20231208,170600,27402850,46650,46650,46650,46650,0
|
|
20231208,170500,27402850,46650,46650,46650,46650,0
|
|
20231208,170400,27402850,46650,46650,46650,46650,0
|
|
20231208,170300,27402850,46650,46650,46650,46650,0
|
|
20231208,170200,27402850,46650,46650,46650,46650,0
|
|
20231208,170100,27402850,46650,46650,46650,46650,0
|
|
20231208,170000,27402850,46650,46650,46650,46650,0
|
|
20231208,165900,27402850,46650,46650,46650,46650,0
|
|
20231208,165800,27402850,46650,46650,46650,46650,0
|
|
20231208,165700,27402850,46650,46650,46650,46650,0
|
|
20231208,165600,27402850,46650,46650,46650,46650,0
|
|
20231208,165500,27402850,46650,46650,46650,46650,0
|
|
20231208,165400,27402850,46650,46650,46650,46650,0
|
|
20231208,165300,27402850,46650,46650,46650,46650,0
|
|
20231208,165200,27402850,46650,46650,46650,46650,0
|
|
20231208,165100,27402850,46650,46650,46650,46650,0
|
|
20231208,165000,27402850,46650,46650,46650,46650,0
|
|
20231208,164900,27402850,46650,46650,46650,46650,0
|
|
20231208,164800,27402850,46650,46650,46650,46650,0
|
|
20231208,164700,27402850,46650,46650,46650,46650,0
|
|
20231208,164600,27402850,46650,46650,46650,46650,0
|
|
20231208,164500,27402850,46650,46650,46650,46650,0
|
|
20231208,164400,27402850,46650,46650,46650,46650,0
|
|
20231208,164300,27402850,46650,46650,46650,46650,38
|
|
20231208,164200,27402850,46650,46650,46650,46650,0
|
|
20231208,164100,27402850,46650,46650,46650,46650,0
|
|
20231208,164000,27402850,46650,46650,46650,46650,0
|
|
20231208,163900,27402850,46650,46650,46650,46650,0
|
|
20231208,163800,27402850,46650,46650,46650,46650,0
|
|
20231208,163700,27402850,46650,46650,46650,46650,0
|
|
20231208,163600,27402850,46650,46650,46650,46650,0
|
|
20231208,163500,27402850,46650,46650,46650,46650,0
|
|
20231208,163400,27402850,46650,46650,46650,46650,0
|
|
20231208,163300,27402850,46650,46650,46650,46650,0
|
|
20231208,163200,27402850,46650,46650,46650,46650,0
|
|
20231208,163100,27402850,46650,46650,46650,46650,0
|
|
20231208,163000,27402850,46650,46650,46650,46650,0
|
|
20231208,162900,27402850,46650,46650,46650,46650,0
|
|
20231208,162800,27402850,46650,46650,46650,46650,0
|
|
20231208,162700,27402850,46650,46650,46650,46650,0
|
|
20231208,162600,27402850,46650,46650,46650,46650,0
|
|
20231208,162500,27402850,46650,46650,46650,46650,0
|
|
20231208,162400,27402850,46650,46650,46650,46650,0
|
|
20231208,162300,27402850,46650,46650,46650,46650,0
|
|
20231208,162200,27402850,46650,46650,46650,46650,0
|
|
20231208,162100,27402850,46650,46650,46650,46650,0
|
|
20231208,162000,27402850,46650,46650,46650,46650,0
|
|
20231208,161900,27402850,46650,46650,46650,46650,0
|
|
20231208,161800,27402850,46650,46650,46650,46650,0
|
|
20231208,161700,27402850,46650,46650,46650,46650,0
|
|
20231208,161600,27402850,46650,46650,46650,46650,0
|
|
20231208,161500,27402850,46650,46650,46650,46650,0
|
|
20231208,161400,27402850,46650,46650,46650,46650,0
|
|
20231208,161300,27402850,46650,46650,46650,46650,38
|
|
20231208,161200,27402850,46650,46650,46650,46650,0
|
|
20231208,161100,27402850,46650,46650,46650,46650,0
|
|
20231208,161000,27402850,46650,46650,46650,46650,0
|
|
20231208,160900,27402850,46650,46650,46650,46650,0
|
|
20231208,160800,27402850,46650,46650,46650,46650,0
|
|
20231208,160700,27402850,46650,46650,46650,46650,0
|
|
20231208,160600,27402850,46650,46650,46650,46650,0
|
|
20231208,160500,27402850,46650,46650,46650,46650,0
|
|
20231208,160400,27402850,46650,46650,46650,46650,0
|
|
20231208,160300,27402850,46650,46650,46650,46650,0
|
|
20231208,160200,27402850,46650,46650,46650,46650,0
|
|
20231208,160100,27402850,46650,46650,46650,46650,0
|
|
20231208,160000,27402850,46650,46650,46650,46650,0
|
|
20231208,155900,27402850,46650,46650,46650,46650,0
|
|
20231208,155800,27402850,46650,46650,46650,46650,0
|
|
20231208,155700,27402850,46650,46650,46650,46650,0
|
|
20231208,155600,27402850,46650,46650,46650,46650,0
|
|
20231208,155500,27402850,46650,46650,46650,46650,0
|
|
20231208,155400,27402850,46650,46650,46650,46650,0
|
|
20231208,155300,27402850,46650,46650,46650,46650,0
|
|
20231208,155200,27402850,46650,46650,46650,46650,0
|
|
20231208,155100,27402850,46650,46650,46650,46650,0
|
|
20231208,155000,27402850,46650,46650,46650,46650,0
|
|
20231208,154900,27402850,46650,46650,46650,46650,0
|
|
20231208,154800,27402850,46650,46650,46650,46650,0
|
|
20231208,154700,27402850,46650,46650,46650,46650,0
|
|
20231208,154600,27402850,46650,46650,46650,46650,0
|
|
20231208,154500,27402850,46650,46650,46650,46650,0
|
|
20231208,154400,27402850,46650,46650,46650,46650,0
|
|
20231208,154300,27402850,46650,46650,46650,46650,38
|
|
20231208,154200,27402850,46650,46650,46650,46650,0
|
|
20231208,154100,27402850,46650,46650,46650,46650,0
|
|
20231208,154000,27402850,46650,46650,46650,46650,0
|
|
20231208,153900,27402850,46650,46650,46650,46650,0
|
|
20231208,153800,27402850,46650,46650,46650,46650,0
|
|
20231208,153700,27402850,46650,46650,46650,46650,0
|
|
20231208,153600,27402850,46650,46650,46650,46650,0
|
|
20231208,153500,27402850,46650,46650,46650,46650,0
|
|
20231208,153400,27402850,46650,46650,46650,46650,0
|
|
20231208,153300,27402850,46650,46650,46650,46650,0
|
|
20231208,153200,27402850,46650,46650,46650,46650,0
|
|
20231208,153100,27402850,46650,46650,46650,46650,0
|
|
20231208,153000,27402850,46650,46650,46650,46650,38
|
|
20231208,152900,25630150,46350,46350,46350,46350,0
|
|
20231208,152800,25630150,46350,46350,46350,46350,0
|
|
20231208,152700,25630150,46350,46350,46350,46350,0
|
|
20231208,152600,25630150,46350,46350,46350,46350,0
|
|
20231208,152500,25630150,46350,46350,46350,46350,0
|
|
20231208,152400,25630150,46350,46350,46350,46350,0
|
|
20231208,152300,25630150,46350,46350,46350,46350,0
|
|
20231208,152200,25630150,46350,46350,46350,46350,0
|
|
20231208,152100,25630150,46350,46350,46350,46350,0
|
|
20231208,152000,25630150,46350,46350,46350,46350,0
|
|
20231208,151900,25630150,46350,46350,46350,46350,11
|
|
20231208,151800,25120300,46400,46400,46400,46400,0
|
|
20231208,151700,25120300,46400,46400,46400,46400,0
|
|
20231208,151600,25120300,46400,46400,46400,46400,0
|
|
20231208,151500,25120300,46400,46400,46400,46400,0
|
|
20231208,151400,25120300,46400,46400,46400,46400,0
|
|
20231208,151300,25120300,46400,46400,46400,46400,0
|
|
20231208,151200,25120300,46400,46400,46400,46400,0
|
|
20231208,151100,25120300,46400,46400,46400,46400,0
|
|
20231208,151000,25120300,46400,46400,46400,46400,0
|
|
20231208,150900,25120300,46400,46400,46400,46400,0
|
|
20231208,150800,25120300,46400,46450,46450,46400,6
|
|
20231208,150700,24841800,46650,46650,46650,46650,0
|
|
20231208,150600,24841800,46650,46650,46650,46650,0
|
|
20231208,150500,24841800,46650,46650,46650,46650,0
|
|
20231208,150400,24841800,46650,46650,46650,46650,0
|
|
20231208,150300,24841800,46650,46650,46650,46650,0
|
|
20231208,150200,24841800,46650,46650,46650,46650,0
|
|
20231208,150100,24841800,46650,46650,46650,46650,0
|
|
20231208,150000,24841800,46650,46650,46650,46650,0
|
|
20231208,145900,24841800,46650,46450,46650,46450,30
|
|
20231208,145800,23447650,46350,46350,46350,46350,1
|
|
20231208,145700,23401300,46450,46450,46450,46450,0
|
|
20231208,145600,23401300,46450,46450,46450,46450,0
|
|
20231208,145500,23401300,46450,46450,46450,46450,0
|
|
20231208,145400,23401300,46450,46450,46450,46450,0
|
|
20231208,145300,23401300,46450,46450,46450,46450,1
|
|
20231208,145200,23354850,46450,46450,46450,46450,4
|
|
20231208,145100,23169050,46450,46450,46450,46450,0
|
|
20231208,145000,23169050,46450,46450,46450,46450,0
|
|
20231208,144900,23169050,46450,46450,46450,46450,3
|
|
20231208,144800,23029700,46450,46450,46450,46450,0
|
|
20231208,144700,23029700,46450,46450,46450,46450,0
|
|
20231208,144600,23029700,46450,46450,46450,46450,0
|
|
20231208,144500,23029700,46450,46450,46450,46450,0
|
|
20231208,144400,23029700,46450,46450,46450,46450,0
|
|
20231208,144300,23029700,46450,46450,46450,46450,0
|
|
20231208,144200,23029700,46450,46450,46450,46450,0
|
|
20231208,144100,23029700,46450,46450,46450,46450,0
|
|
20231208,144000,23029700,46450,46450,46450,46450,0
|
|
20231208,143900,23029700,46450,46450,46450,46450,0
|
|
20231208,143800,23029700,46450,46450,46450,46450,1
|
|
20231208,143700,22983250,46450,46450,46450,46450,0
|
|
20231208,143600,22983250,46450,46450,46450,46450,0
|
|
20231208,143500,22983250,46450,46450,46450,46450,0
|
|
20231208,143400,22983250,46450,46450,46450,46450,0
|
|
20231208,143300,22983250,46450,46450,46450,46450,0
|
|
20231208,143200,22983250,46450,46450,46450,46450,0
|
|
20231208,143100,22983250,46450,46450,46450,46450,0
|
|
20231208,143000,22983250,46450,46450,46450,46450,0
|
|
20231208,142900,22983250,46450,46450,46450,46450,0
|
|
20231208,142800,22983250,46450,46450,46450,46450,0
|
|
20231208,142700,22983250,46450,46350,46450,46350,11
|
|
20231208,142600,22472400,46350,46350,46350,46350,0
|
|
20231208,142500,22472400,46350,46350,46350,46350,0
|
|
20231208,142400,22472400,46350,46450,46450,46350,2
|
|
20231208,142300,22379600,46350,46350,46350,46350,0
|
|
20231208,142200,22379600,46350,46350,46350,46350,0
|
|
20231208,142100,22379600,46350,46350,46350,46350,2
|
|
20231208,142000,22286900,46350,46350,46350,46350,2
|
|
20231208,141900,22194200,46350,46350,46350,46300,22
|
|
20231208,141800,21174550,46450,46450,46450,46450,0
|
|
20231208,141700,21174550,46450,46450,46450,46450,0
|
|
20231208,141600,21174550,46450,46450,46450,46450,0
|
|
20231208,141500,21174550,46450,46450,46450,46450,0
|
|
20231208,141400,21174550,46450,46450,46450,46450,0
|
|
20231208,141300,21174550,46450,46450,46450,46450,0
|
|
20231208,141200,21174550,46450,46450,46450,46450,0
|
|
20231208,141100,21174550,46450,46450,46450,46450,0
|
|
20231208,141000,21174550,46450,46450,46450,46450,0
|
|
20231208,140900,21174550,46450,46450,46450,46450,0
|
|
20231208,140800,21174550,46450,46450,46450,46450,0
|
|
20231208,140700,21174550,46450,46450,46450,46450,0
|
|
20231208,140600,21174550,46450,46450,46450,46450,1
|
|
20231208,140500,21128100,46400,46400,46400,46400,2
|
|
20231208,140400,21035300,46400,46400,46400,46400,0
|
|
20231208,140300,21035300,46400,46400,46400,46400,0
|
|
20231208,140200,21035300,46400,46400,46400,46400,0
|
|
20231208,140100,21035300,46400,46400,46400,46400,0
|
|
20231208,140000,21035300,46400,46400,46400,46400,0
|
|
20231208,135900,21035300,46400,46400,46400,46400,1
|
|
20231208,135800,20988900,46350,46350,46350,46350,0
|
|
20231208,135700,20988900,46350,46350,46350,46350,0
|
|
20231208,135600,20988900,46350,46350,46350,46350,0
|
|
20231208,135500,20988900,46350,46350,46350,46350,0
|
|
20231208,135400,20988900,46350,46350,46350,46350,0
|
|
20231208,135300,20988900,46350,46350,46350,46350,0
|
|
20231208,135200,20988900,46350,46350,46350,46350,0
|
|
20231208,135100,20988900,46350,46350,46350,46350,0
|
|
20231208,135000,20988900,46350,46350,46350,46350,0
|
|
20231208,134900,20988900,46350,46350,46350,46350,0
|
|
20231208,134800,20988900,46350,46350,46350,46350,0
|
|
20231208,134700,20988900,46350,46350,46350,46350,0
|
|
20231208,134600,20988900,46350,46350,46350,46350,0
|
|
20231208,134500,20988900,46350,46350,46350,46350,1
|
|
20231208,134400,20942550,46350,46350,46350,46350,0
|
|
20231208,134300,20942550,46350,46350,46350,46350,0
|
|
20231208,134200,20942550,46350,46350,46350,46350,0
|
|
20231208,134100,20942550,46350,46350,46350,46350,0
|
|
20231208,134000,20942550,46350,46350,46350,46300,6
|
|
20231208,133900,20664500,46350,46350,46350,46350,1
|
|
20231208,133800,20618150,46600,46600,46600,46600,0
|
|
20231208,133700,20618150,46600,46600,46600,46600,0
|
|
20231208,133600,20618150,46600,46600,46600,46600,0
|
|
20231208,133500,20618150,46600,46600,46600,46600,0
|
|
20231208,133400,20618150,46600,46600,46600,46600,0
|
|
20231208,133300,20618150,46600,46600,46600,46600,0
|
|
20231208,133200,20618150,46600,46600,46600,46600,0
|
|
20231208,133100,20618150,46600,46600,46600,46600,0
|
|
20231208,133000,20618150,46600,46600,46600,46600,0
|
|
20231208,132900,20618150,46600,46600,46600,46600,0
|
|
20231208,132800,20618150,46600,46600,46600,46600,0
|
|
20231208,132700,20618150,46600,46600,46600,46600,0
|
|
20231208,132600,20618150,46600,46600,46600,46600,0
|
|
20231208,132500,20618150,46600,46600,46600,46600,0
|
|
20231208,132400,20618150,46600,46600,46600,46600,0
|
|
20231208,132300,20618150,46600,46600,46600,46600,0
|
|
20231208,132200,20618150,46600,46600,46600,46600,0
|
|
20231208,132100,20618150,46600,46600,46600,46600,0
|
|
20231208,132000,20618150,46600,46600,46600,46600,1
|
|
20231208,131900,20571550,46350,46350,46350,46350,0
|
|
20231208,131800,20571550,46350,46350,46350,46350,0
|
|
20231208,131700,20571550,46350,46450,46450,46350,28
|
|
20231208,131600,19272400,46500,46500,46500,46500,0
|
|
20231208,131500,19272400,46500,46500,46500,46500,0
|
|
20231208,131400,19272400,46500,46500,46500,46500,0
|
|
20231208,131300,19272400,46500,46500,46500,46500,0
|
|
20231208,131200,19272400,46500,46500,46500,46500,0
|
|
20231208,131100,19272400,46500,46500,46500,46500,0
|
|
20231208,131000,19272400,46500,46500,46500,46500,0
|
|
20231208,130900,19272400,46500,46500,46500,46500,0
|
|
20231208,130800,19272400,46500,46500,46500,46500,0
|
|
20231208,130700,19272400,46500,46500,46500,46500,0
|
|
20231208,130600,19272400,46500,46500,46500,46500,0
|
|
20231208,130500,19272400,46500,46500,46500,46500,0
|
|
20231208,130400,19272400,46500,46500,46500,46500,0
|
|
20231208,130300,19272400,46500,46500,46500,46500,0
|
|
20231208,130200,19272400,46500,46500,46500,46500,0
|
|
20231208,130100,19272400,46500,46500,46500,46500,0
|
|
20231208,130000,19272400,46500,46500,46500,46500,0
|
|
20231208,125900,19272400,46500,46500,46500,46500,0
|
|
20231208,125800,19272400,46500,46500,46500,46500,0
|
|
20231208,125700,19272400,46500,46500,46500,46500,0
|
|
20231208,125600,19272400,46500,46500,46500,46500,0
|
|
20231208,125500,19272400,46500,46500,46500,46500,0
|
|
20231208,125400,19272400,46500,46500,46500,46500,0
|
|
20231208,125300,19272400,46500,46500,46500,46500,0
|
|
20231208,125200,19272400,46500,46500,46500,46500,0
|
|
20231208,125100,19272400,46500,46500,46500,46500,0
|
|
20231208,125000,19272400,46500,46500,46500,46500,0
|
|
20231208,124900,19272400,46500,46500,46500,46500,0
|
|
20231208,124800,19272400,46500,46500,46500,46500,0
|
|
20231208,124700,19272400,46500,46500,46500,46500,0
|
|
20231208,124600,19272400,46500,46500,46500,46500,0
|
|
20231208,124500,19272400,46500,46500,46500,46500,0
|
|
20231208,124400,19272400,46500,46500,46500,46500,0
|
|
20231208,124300,19272400,46500,46500,46500,46500,0
|
|
20231208,124200,19272400,46500,46500,46500,46500,0
|
|
20231208,124100,19272400,46500,46500,46500,46500,0
|
|
20231208,124000,19272400,46500,46500,46500,46500,0
|
|
20231208,123900,19272400,46500,46500,46500,46500,0
|
|
20231208,123800,19272400,46500,46500,46500,46500,0
|
|
20231208,123700,19272400,46500,46500,46500,46500,6
|
|
20231208,123600,18993400,46500,46500,46500,46500,0
|
|
20231208,123500,18993400,46500,46500,46500,46500,0
|
|
20231208,123400,18993400,46500,46500,46500,46500,0
|
|
20231208,123300,18993400,46500,46500,46500,46500,0
|
|
20231208,123200,18993400,46500,46500,46500,46500,0
|
|
20231208,123100,18993400,46500,46500,46500,46500,0
|
|
20231208,123000,18993400,46500,46500,46500,46500,0
|
|
20231208,122900,18993400,46500,46500,46500,46500,0
|
|
20231208,122800,18993400,46500,46500,46500,46500,0
|
|
20231208,122700,18993400,46500,46500,46500,46500,0
|
|
20231208,122600,18993400,46500,46500,46500,46500,0
|
|
20231208,122500,18993400,46500,46500,46500,46500,0
|
|
20231208,122400,18993400,46500,46500,46500,46500,0
|
|
20231208,122300,18993400,46500,46500,46500,46500,0
|
|
20231208,122200,18993400,46500,46500,46500,46500,0
|
|
20231208,122100,18993400,46500,46500,46500,46500,0
|
|
20231208,122000,18993400,46500,46500,46500,46500,0
|
|
20231208,121900,18993400,46500,46500,46500,46500,0
|
|
20231208,121800,18993400,46500,46500,46500,46500,0
|
|
20231208,121700,18993400,46500,46500,46500,46500,0
|
|
20231208,121600,18993400,46500,46500,46500,46500,0
|
|
20231208,121500,18993400,46500,46550,46550,46500,6
|
|
20231208,121400,18714250,46650,46650,46650,46650,0
|
|
20231208,121300,18714250,46650,46650,46650,46650,0
|
|
20231208,121200,18714250,46650,46650,46650,46650,0
|
|
20231208,121100,18714250,46650,46650,46650,46650,0
|
|
20231208,121000,18714250,46650,46650,46650,46650,0
|
|
20231208,120900,18714250,46650,46650,46650,46650,0
|
|
20231208,120800,18714250,46650,46650,46650,46650,0
|
|
20231208,120700,18714250,46650,46650,46650,46650,0
|
|
20231208,120600,18714250,46650,46650,46650,46650,0
|
|
20231208,120500,18714250,46650,46650,46650,46650,0
|
|
20231208,120400,18714250,46650,46650,46650,46650,0
|
|
20231208,120300,18714250,46650,46650,46650,46650,0
|
|
20231208,120200,18714250,46650,46650,46650,46650,0
|
|
20231208,120100,18714250,46650,46650,46650,46650,0
|
|
20231208,120000,18714250,46650,46650,46650,46650,0
|
|
20231208,115900,18714250,46650,46650,46650,46650,0
|
|
20231208,115800,18714250,46650,46650,46650,46650,0
|
|
20231208,115700,18714250,46650,46650,46650,46650,0
|
|
20231208,115600,18714250,46650,46650,46650,46650,0
|
|
20231208,115500,18714250,46650,46650,46650,46650,0
|
|
20231208,115400,18714250,46650,46650,46650,46650,0
|
|
20231208,115300,18714250,46650,46650,46650,46650,0
|
|
20231208,115200,18714250,46650,46650,46650,46650,0
|
|
20231208,115100,18714250,46650,46650,46650,46650,0
|
|
20231208,115000,18714250,46650,46650,46650,46650,0
|
|
20231208,114900,18714250,46650,46650,46650,46650,0
|
|
20231208,114800,18714250,46650,46650,46650,46650,0
|
|
20231208,114700,18714250,46650,46650,46650,46650,0
|
|
20231208,114600,18714250,46650,46650,46650,46650,0
|
|
20231208,114500,18714250,46650,46650,46650,46650,0
|
|
20231208,114400,18714250,46650,46650,46650,46650,21
|
|
20231208,114300,17734600,46500,46500,46500,46500,0
|
|
20231208,114200,17734600,46500,46500,46500,46500,0
|
|
20231208,114100,17734600,46500,46500,46500,46500,0
|
|
20231208,114000,17734600,46500,46500,46500,46500,0
|
|
20231208,113900,17734600,46500,46500,46500,46500,0
|
|
20231208,113800,17734600,46500,46500,46500,46500,0
|
|
20231208,113700,17734600,46500,46500,46500,46500,0
|
|
20231208,113600,17734600,46500,46500,46500,46500,0
|
|
20231208,113500,17734600,46500,46500,46500,46500,0
|
|
20231208,113400,17734600,46500,46500,46500,46500,0
|
|
20231208,113300,17734600,46500,46500,46500,46500,40
|
|
20231208,113200,15874600,46500,46500,46500,46500,0
|
|
20231208,113100,15874600,46500,46500,46500,46500,0
|
|
20231208,113000,15874600,46500,46500,46500,46500,0
|
|
20231208,112900,15874600,46500,46500,46500,46500,0
|
|
20231208,112800,15874600,46500,46500,46500,46500,0
|
|
20231208,112700,15874600,46500,46500,46500,46500,0
|
|
20231208,112600,15874600,46500,46500,46500,46500,0
|
|
20231208,112500,15874600,46500,46500,46500,46500,0
|
|
20231208,112400,15874600,46500,46500,46500,46500,0
|
|
20231208,112300,15874600,46500,46500,46500,46500,0
|
|
20231208,112200,15874600,46500,46500,46500,46500,0
|
|
20231208,112100,15874600,46500,46500,46500,46500,0
|
|
20231208,112000,15874600,46500,46500,46500,46500,0
|
|
20231208,111900,15874600,46500,46500,46500,46500,0
|
|
20231208,111800,15874600,46500,46500,46500,46500,0
|
|
20231208,111700,15874600,46500,46500,46500,46500,0
|
|
20231208,111600,15874600,46500,46550,46550,46500,34
|
|
20231208,111500,14292650,46500,46500,46500,46500,66
|
|
20231208,111400,11223650,46550,46550,46550,46550,0
|
|
20231208,111300,11223650,46550,46550,46550,46550,0
|
|
20231208,111200,11223650,46550,46550,46550,46550,0
|
|
20231208,111100,11223650,46550,46550,46550,46550,0
|
|
20231208,111000,11223650,46550,46550,46550,46550,0
|
|
20231208,110900,11223650,46550,46550,46550,46550,0
|
|
20231208,110800,11223650,46550,46550,46550,46550,31
|
|
20231208,110700,9780600,46550,46550,46550,46550,67
|
|
20231208,110600,6661750,46550,46550,46550,46550,0
|
|
20231208,110500,6661750,46550,46550,46550,46550,0
|
|
20231208,110400,6661750,46550,46550,46550,46550,1
|
|
20231208,110300,6615200,46600,46600,46600,46600,0
|
|
20231208,110200,6615200,46600,46600,46600,46600,25
|
|
20231208,110100,5450200,46700,46700,46700,46700,0
|
|
20231208,110000,5450200,46700,46700,46700,46700,0
|
|
20231208,105900,5450200,46700,46700,46700,46700,0
|
|
20231208,105800,5450200,46700,46700,46700,46700,0
|
|
20231208,105700,5450200,46700,46700,46700,46700,0
|
|
20231208,105600,5450200,46700,46700,46700,46700,0
|
|
20231208,105500,5450200,46700,46700,46700,46700,0
|
|
20231208,105400,5450200,46700,46700,46700,46700,0
|
|
20231208,105300,5450200,46700,46700,46700,46700,0
|
|
20231208,105200,5450200,46700,46700,46700,46700,0
|
|
20231208,105100,5450200,46700,46700,46700,46700,0
|
|
20231208,105000,5450200,46700,46700,46700,46700,0
|
|
20231208,104900,5450200,46700,46700,46700,46700,0
|
|
20231208,104800,5450200,46700,46700,46700,46700,0
|
|
20231208,104700,5450200,46700,46700,46700,46700,0
|
|
20231208,104600,5450200,46700,46700,46700,46700,0
|
|
20231208,104500,5450200,46700,46700,46700,46700,0
|
|
20231208,104400,5450200,46700,46700,46700,46700,0
|
|
20231208,104300,5450200,46700,46700,46700,46700,0
|
|
20231208,104200,5450200,46700,46700,46700,46700,0
|
|
20231208,104100,5450200,46700,46700,46700,46700,0
|
|
20231208,104000,5450200,46700,46700,46700,46700,0
|
|
20231208,103900,5450200,46700,46700,46700,46700,0
|
|
20231208,103800,5450200,46700,46700,46700,46700,0
|
|
20231208,103700,5450200,46700,46700,46700,46700,0
|
|
20231208,103600,5450200,46700,46700,46700,46700,0
|
|
20231208,103500,5450200,46700,46700,46700,46700,0
|
|
20231208,103400,5450200,46700,46700,46700,46700,0
|
|
20231208,103300,5450200,46700,46700,46700,46700,0
|
|
20231208,103200,5450200,46700,46700,46700,46700,0
|
|
20231208,103100,5450200,46700,46700,46700,46700,0
|
|
20231208,103000,5450200,46700,46700,46700,46700,0
|
|
20231208,102900,5450200,46700,46700,46700,46700,0
|
|
20231208,102800,5450200,46700,46700,46700,46700,0
|
|
20231208,102700,5450200,46700,46700,46700,46700,0
|
|
20231208,102600,5450200,46700,46700,46700,46700,0
|
|
20231208,102500,5450200,46700,46700,46700,46700,0
|
|
20231208,102400,5450200,46700,46700,46700,46700,0
|
|
20231208,102300,5450200,46700,46700,46700,46700,0
|
|
20231208,102200,5450200,46700,46700,46700,46700,0
|
|
20231208,102100,5450200,46700,46700,46700,46700,0
|
|
20231208,102000,5450200,46700,46700,46700,46700,0
|
|
20231208,101900,5450200,46700,46700,46700,46700,0
|
|
20231208,101800,5450200,46700,46700,46700,46700,0
|
|
20231208,101700,5450200,46700,46700,46700,46700,0
|
|
20231208,101600,5450200,46700,46700,46700,46700,0
|
|
20231208,101500,5450200,46700,46700,46700,46700,0
|
|
20231208,101400,5450200,46700,46700,46700,46700,0
|
|
20231208,101300,5450200,46700,46700,46700,46700,0
|
|
20231208,101200,5450200,46700,46700,46700,46700,0
|
|
20231208,101100,5450200,46700,46700,46700,46700,1
|
|
20231208,101000,5403500,46700,46700,46700,46700,0
|
|
20231208,100900,5403500,46700,46700,46700,46700,0
|
|
20231208,100800,5403500,46700,46700,46700,46700,0
|
|
20231208,100700,5403500,46700,46700,46700,46700,0
|
|
20231208,100600,5403500,46700,46700,46700,46700,0
|
|
20231208,100500,5403500,46700,46700,46700,46700,0
|
|
20231208,100400,5403500,46700,46700,46700,46700,0
|
|
20231208,100300,5403500,46700,46700,46700,46700,0
|
|
20231208,100200,5403500,46700,46700,46700,46700,0
|
|
20231208,100100,5403500,46700,46700,46700,46700,0
|
|
20231208,100000,5403500,46700,46700,46700,46700,0
|
|
20231208,095900,5403500,46700,46700,46700,46700,0
|
|
20231208,095800,5403500,46700,46700,46700,46700,0
|
|
20231208,095700,5403500,46700,46700,46700,46700,0
|
|
20231208,095600,5403500,46700,46700,46700,46700,0
|
|
20231208,095500,5403500,46700,46700,46700,46700,0
|
|
20231208,095400,5403500,46700,46700,46700,46700,20
|
|
20231208,095300,4469500,46600,46600,46600,46600,0
|
|
20231208,095200,4469500,46600,46600,46600,46600,0
|
|
20231208,095100,4469500,46600,46600,46600,46600,0
|
|
20231208,095000,4469500,46600,46600,46600,46600,0
|
|
20231208,094900,4469500,46600,46600,46600,46600,0
|
|
20231208,094800,4469500,46600,46600,46600,46600,0
|
|
20231208,094700,4469500,46600,46600,46600,46600,0
|
|
20231208,094600,4469500,46600,46650,46650,46600,4
|
|
20231208,094500,4283050,46750,46750,46750,46750,0
|
|
20231208,094400,4283050,46750,46750,46750,46750,0
|
|
20231208,094300,4283050,46750,46750,46750,46750,0
|
|
20231208,094200,4283050,46750,46750,46750,46750,0
|
|
20231208,094100,4283050,46750,46750,46750,46750,0
|
|
20231208,094000,4283050,46750,46750,46750,46750,0
|
|
20231208,093900,4283050,46750,46750,46750,46750,0
|
|
20231208,093800,4283050,46750,46750,46750,46750,0
|
|
20231208,093700,4283050,46750,46750,46750,46750,0
|
|
20231208,093600,4283050,46750,46750,46750,46750,0
|
|
20231208,093500,4283050,46750,46750,46750,46750,0
|
|
20231208,093400,4283050,46750,46750,46750,46750,1
|
|
20231208,093300,4236300,46600,46600,46600,46600,0
|
|
20231208,093200,4236300,46600,46600,46600,46600,0
|
|
20231208,093100,4236300,46600,46600,46600,46600,0
|
|
20231208,093000,4236300,46600,46600,46600,46600,0
|
|
20231208,092900,4236300,46600,46600,46600,46600,0
|
|
20231208,092800,4236300,46600,46600,46600,46600,0
|
|
20231208,092700,4236300,46600,46600,46600,46600,28
|
|
20231208,092600,2931500,46750,46750,46750,46750,0
|
|
20231208,092500,2931500,46750,46750,46750,46750,0
|
|
20231208,092400,2931500,46750,46750,46750,46750,0
|
|
20231208,092300,2931500,46750,46750,46750,46750,0
|
|
20231208,092200,2931500,46750,46750,46750,46750,0
|
|
20231208,092100,2931500,46750,46750,46750,46750,0
|
|
20231208,092000,2931500,46750,46750,46750,46750,1
|
|
20231208,091900,2884750,46600,46600,46600,46600,0
|
|
20231208,091800,2884750,46600,46600,46600,46600,0
|
|
20231208,091700,2884750,46600,46600,46600,46600,0
|
|
20231208,091600,2884750,46600,46600,46600,46600,0
|
|
20231208,091500,2884750,46600,46600,46600,46600,0
|
|
20231208,091400,2884750,46600,46600,46600,46600,0
|
|
20231208,091300,2884750,46600,46600,46600,46600,0
|
|
20231208,091200,2884750,46600,46600,46600,46600,0
|
|
20231208,091100,2884750,46600,46600,46600,46600,1
|
|
20231208,091000,2838150,46750,46750,46750,46750,0
|
|
20231208,090900,2838150,46750,46750,46750,46750,0
|
|
20231208,090800,2838150,46750,46700,46750,46700,5
|
|
20231208,090700,2604500,46550,46550,46550,46550,0
|
|
20231208,090600,2604500,46550,46550,46550,46550,10
|
|
20231208,090500,2139000,46500,46500,46500,46500,0
|
|
20231208,090400,2139000,46500,46500,46500,46500,0
|
|
20231208,090300,2139000,46500,46500,46500,46500,0
|
|
20231208,090200,2139000,46500,46500,46500,46500,0
|
|
20231208,090100,2139000,46500,46500,46500,46500,26
|
|
20231208,090000,930000,46500,46500,46500,46500,20
|