586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,184300,110830400,46650,46650,46650,46650,106
|
|
20231211,184200,110830400,46650,46650,46650,46650,0
|
|
20231211,184100,110830400,46650,46650,46650,46650,0
|
|
20231211,184000,110830400,46650,46650,46650,46650,0
|
|
20231211,183900,110830400,46650,46650,46650,46650,0
|
|
20231211,183800,110830400,46650,46650,46650,46650,0
|
|
20231211,183700,110830400,46650,46650,46650,46650,0
|
|
20231211,183600,110830400,46650,46650,46650,46650,0
|
|
20231211,183500,110830400,46650,46650,46650,46650,0
|
|
20231211,183400,110830400,46650,46650,46650,46650,0
|
|
20231211,183300,110830400,46650,46650,46650,46650,0
|
|
20231211,183200,110830400,46650,46650,46650,46650,0
|
|
20231211,183100,110830400,46650,46650,46650,46650,0
|
|
20231211,183000,110830400,46650,46650,46650,46650,0
|
|
20231211,182900,110830400,46650,46650,46650,46650,0
|
|
20231211,182800,110830400,46650,46650,46650,46650,0
|
|
20231211,182700,110830400,46650,46650,46650,46650,0
|
|
20231211,182600,110830400,46650,46650,46650,46650,0
|
|
20231211,182500,110830400,46650,46650,46650,46650,0
|
|
20231211,182400,110830400,46650,46650,46650,46650,0
|
|
20231211,182300,110830400,46650,46650,46650,46650,0
|
|
20231211,182200,110830400,46650,46650,46650,46650,0
|
|
20231211,182100,110830400,46650,46650,46650,46650,0
|
|
20231211,182000,110830400,46650,46650,46650,46650,0
|
|
20231211,181900,110830400,46650,46650,46650,46650,0
|
|
20231211,181800,110830400,46650,46650,46650,46650,0
|
|
20231211,181700,110830400,46650,46650,46650,46650,0
|
|
20231211,181600,110830400,46650,46650,46650,46650,0
|
|
20231211,181500,110830400,46650,46650,46650,46650,0
|
|
20231211,181400,110830400,46650,46650,46650,46650,0
|
|
20231211,181300,110830400,46650,46650,46650,46650,106
|
|
20231211,181200,110830400,46650,46650,46650,46650,0
|
|
20231211,181100,110830400,46650,46650,46650,46650,0
|
|
20231211,181000,110830400,46650,46650,46650,46650,0
|
|
20231211,180900,110830400,46650,46650,46650,46650,0
|
|
20231211,180800,110830400,46650,46650,46650,46650,0
|
|
20231211,180700,110830400,46650,46650,46650,46650,0
|
|
20231211,180600,110830400,46650,46650,46650,46650,0
|
|
20231211,180500,110830400,46650,46650,46650,46650,0
|
|
20231211,180400,110830400,46650,46650,46650,46650,0
|
|
20231211,180300,110830400,46650,46650,46650,46650,0
|
|
20231211,180200,110830400,46650,46650,46650,46650,0
|
|
20231211,180100,110830400,46650,46650,46650,46650,0
|
|
20231211,180000,110830400,46650,46650,46650,46650,0
|
|
20231211,175900,110830400,46650,46650,46650,46650,0
|
|
20231211,175800,110830400,46650,46650,46650,46650,0
|
|
20231211,175700,110830400,46650,46650,46650,46650,0
|
|
20231211,175600,110830400,46650,46650,46650,46650,0
|
|
20231211,175500,110830400,46650,46650,46650,46650,0
|
|
20231211,175400,110830400,46650,46650,46650,46650,0
|
|
20231211,175300,110830400,46650,46650,46650,46650,0
|
|
20231211,175200,110830400,46650,46650,46650,46650,0
|
|
20231211,175100,110830400,46650,46650,46650,46650,0
|
|
20231211,175000,110830400,46650,46650,46650,46650,0
|
|
20231211,174900,110830400,46650,46650,46650,46650,0
|
|
20231211,174800,110830400,46650,46650,46650,46650,0
|
|
20231211,174700,110830400,46650,46650,46650,46650,0
|
|
20231211,174600,110830400,46650,46650,46650,46650,0
|
|
20231211,174500,110830400,46650,46650,46650,46650,0
|
|
20231211,174400,110830400,46650,46650,46650,46650,0
|
|
20231211,174300,110830400,46650,46650,46650,46650,106
|
|
20231211,174200,110830400,46650,46650,46650,46650,0
|
|
20231211,174100,110830400,46650,46650,46650,46650,0
|
|
20231211,174000,110830400,46650,46650,46650,46650,0
|
|
20231211,173900,110830400,46650,46650,46650,46650,0
|
|
20231211,173800,110830400,46650,46650,46650,46650,0
|
|
20231211,173700,110830400,46650,46650,46650,46650,0
|
|
20231211,173600,110830400,46650,46650,46650,46650,0
|
|
20231211,173500,110830400,46650,46650,46650,46650,0
|
|
20231211,173400,110830400,46650,46650,46650,46650,0
|
|
20231211,173300,110830400,46650,46650,46650,46650,0
|
|
20231211,173200,110830400,46650,46650,46650,46650,0
|
|
20231211,173100,110830400,46650,46650,46650,46650,0
|
|
20231211,173000,110830400,46650,46650,46650,46650,0
|
|
20231211,172900,110830400,46650,46650,46650,46650,0
|
|
20231211,172800,110830400,46650,46650,46650,46650,0
|
|
20231211,172700,110830400,46650,46650,46650,46650,0
|
|
20231211,172600,110830400,46650,46650,46650,46650,0
|
|
20231211,172500,110830400,46650,46650,46650,46650,0
|
|
20231211,172400,110830400,46650,46650,46650,46650,0
|
|
20231211,172300,110830400,46650,46650,46650,46650,0
|
|
20231211,172200,110830400,46650,46650,46650,46650,0
|
|
20231211,172100,110830400,46650,46650,46650,46650,0
|
|
20231211,172000,110830400,46650,46650,46650,46650,0
|
|
20231211,171900,110830400,46650,46650,46650,46650,0
|
|
20231211,171800,110830400,46650,46650,46650,46650,0
|
|
20231211,171700,110830400,46650,46650,46650,46650,0
|
|
20231211,171600,110830400,46650,46650,46650,46650,0
|
|
20231211,171500,110830400,46650,46650,46650,46650,0
|
|
20231211,171400,110830400,46650,46650,46650,46650,0
|
|
20231211,171300,110830400,46650,46650,46650,46650,106
|
|
20231211,171200,110830400,46650,46650,46650,46650,0
|
|
20231211,171100,110830400,46650,46650,46650,46650,0
|
|
20231211,171000,110830400,46650,46650,46650,46650,0
|
|
20231211,170900,110830400,46650,46650,46650,46650,0
|
|
20231211,170800,110830400,46650,46650,46650,46650,0
|
|
20231211,170700,110830400,46650,46650,46650,46650,0
|
|
20231211,170600,110830400,46650,46650,46650,46650,0
|
|
20231211,170500,110830400,46650,46650,46650,46650,0
|
|
20231211,170400,110830400,46650,46650,46650,46650,0
|
|
20231211,170300,110830400,46650,46650,46650,46650,0
|
|
20231211,170200,110830400,46650,46650,46650,46650,0
|
|
20231211,170100,110830400,46650,46650,46650,46650,0
|
|
20231211,170000,110830400,46650,46650,46650,46650,0
|
|
20231211,165900,110830400,46650,46650,46650,46650,0
|
|
20231211,165800,110830400,46650,46650,46650,46650,0
|
|
20231211,165700,110830400,46650,46650,46650,46650,0
|
|
20231211,165600,110830400,46650,46650,46650,46650,0
|
|
20231211,165500,110830400,46650,46650,46650,46650,0
|
|
20231211,165400,110830400,46650,46650,46650,46650,0
|
|
20231211,165300,110830400,46650,46650,46650,46650,0
|
|
20231211,165200,110830400,46650,46650,46650,46650,0
|
|
20231211,165100,110830400,46650,46650,46650,46650,0
|
|
20231211,165000,110830400,46650,46650,46650,46650,0
|
|
20231211,164900,110830400,46650,46650,46650,46650,0
|
|
20231211,164800,110830400,46650,46650,46650,46650,0
|
|
20231211,164700,110830400,46650,46650,46650,46650,0
|
|
20231211,164600,110830400,46650,46650,46650,46650,0
|
|
20231211,164500,110830400,46650,46650,46650,46650,0
|
|
20231211,164400,110830400,46650,46650,46650,46650,0
|
|
20231211,164300,110830400,46650,46650,46650,46650,106
|
|
20231211,164200,110830400,46650,46650,46650,46650,0
|
|
20231211,164100,110830400,46650,46650,46650,46650,0
|
|
20231211,164000,110830400,46650,46650,46650,46650,0
|
|
20231211,163900,110830400,46650,46650,46650,46650,0
|
|
20231211,163800,110830400,46650,46650,46650,46650,0
|
|
20231211,163700,110830400,46650,46650,46650,46650,0
|
|
20231211,163600,110830400,46650,46650,46650,46650,0
|
|
20231211,163500,110830400,46650,46650,46650,46650,0
|
|
20231211,163400,110830400,46650,46650,46650,46650,0
|
|
20231211,163300,110830400,46650,46650,46650,46650,0
|
|
20231211,163200,110830400,46650,46650,46650,46650,0
|
|
20231211,163100,110830400,46650,46650,46650,46650,0
|
|
20231211,163000,110830400,46650,46650,46650,46650,0
|
|
20231211,162900,110830400,46650,46650,46650,46650,0
|
|
20231211,162800,110830400,46650,46650,46650,46650,0
|
|
20231211,162700,110830400,46650,46650,46650,46650,0
|
|
20231211,162600,110830400,46650,46650,46650,46650,0
|
|
20231211,162500,110830400,46650,46650,46650,46650,0
|
|
20231211,162400,110830400,46650,46650,46650,46650,0
|
|
20231211,162300,110830400,46650,46650,46650,46650,0
|
|
20231211,162200,110830400,46650,46650,46650,46650,0
|
|
20231211,162100,110830400,46650,46650,46650,46650,0
|
|
20231211,162000,110830400,46650,46650,46650,46650,0
|
|
20231211,161900,110830400,46650,46650,46650,46650,0
|
|
20231211,161800,110830400,46650,46650,46650,46650,0
|
|
20231211,161700,110830400,46650,46650,46650,46650,0
|
|
20231211,161600,110830400,46650,46650,46650,46650,0
|
|
20231211,161500,110830400,46650,46650,46650,46650,0
|
|
20231211,161400,110830400,46650,46650,46650,46650,0
|
|
20231211,161300,110830400,46650,46650,46650,46650,106
|
|
20231211,161200,110830400,46650,46650,46650,46650,0
|
|
20231211,161100,110830400,46650,46650,46650,46650,0
|
|
20231211,161000,110830400,46650,46650,46650,46650,0
|
|
20231211,160900,110830400,46650,46650,46650,46650,0
|
|
20231211,160800,110830400,46650,46650,46650,46650,0
|
|
20231211,160700,110830400,46650,46650,46650,46650,0
|
|
20231211,160600,110830400,46650,46650,46650,46650,0
|
|
20231211,160500,110830400,46650,46650,46650,46650,0
|
|
20231211,160400,110830400,46650,46650,46650,46650,0
|
|
20231211,160300,110830400,46650,46650,46650,46650,0
|
|
20231211,160200,110830400,46650,46650,46650,46650,0
|
|
20231211,160100,110830400,46650,46650,46650,46650,0
|
|
20231211,160000,110830400,46650,46650,46650,46650,0
|
|
20231211,155900,110830400,46650,46650,46650,46650,0
|
|
20231211,155800,110830400,46650,46650,46650,46650,0
|
|
20231211,155700,110830400,46650,46650,46650,46650,0
|
|
20231211,155600,110830400,46650,46650,46650,46650,0
|
|
20231211,155500,110830400,46650,46650,46650,46650,0
|
|
20231211,155400,110830400,46650,46650,46650,46650,0
|
|
20231211,155300,110830400,46650,46650,46650,46650,0
|
|
20231211,155200,110830400,46650,46650,46650,46650,0
|
|
20231211,155100,110830400,46650,46650,46650,46650,0
|
|
20231211,155000,110830400,46650,46650,46650,46650,0
|
|
20231211,154900,110830400,46650,46650,46650,46650,0
|
|
20231211,154800,110830400,46650,46650,46650,46650,0
|
|
20231211,154700,110830400,46650,46650,46650,46650,0
|
|
20231211,154600,110830400,46650,46650,46650,46650,0
|
|
20231211,154500,110830400,46650,46650,46650,46650,0
|
|
20231211,154400,110830400,46650,46650,46650,46650,0
|
|
20231211,154300,110830400,46650,46650,46650,46650,106
|
|
20231211,154200,110830400,46650,46650,46650,46650,0
|
|
20231211,154100,110830400,46650,46650,46650,46650,0
|
|
20231211,154000,110830400,46650,46650,46650,46650,0
|
|
20231211,153900,110830400,46650,46650,46650,46650,0
|
|
20231211,153800,110830400,46650,46650,46650,46650,0
|
|
20231211,153700,110830400,46650,46650,46650,46650,0
|
|
20231211,153600,110830400,46650,46650,46650,46650,0
|
|
20231211,153500,110830400,46650,46650,46650,46650,0
|
|
20231211,153400,110830400,46650,46650,46650,46650,0
|
|
20231211,153300,110830400,46650,46650,46650,46650,0
|
|
20231211,153200,110830400,46650,46650,46650,46650,0
|
|
20231211,153100,110830400,46650,46650,46650,46650,0
|
|
20231211,153000,110830400,46650,46650,46650,46650,106
|
|
20231211,152900,105885500,46400,46400,46400,46400,0
|
|
20231211,152800,105885500,46400,46400,46400,46400,0
|
|
20231211,152700,105885500,46400,46400,46400,46400,0
|
|
20231211,152600,105885500,46400,46400,46400,46400,0
|
|
20231211,152500,105885500,46400,46400,46400,46400,0
|
|
20231211,152400,105885500,46400,46400,46400,46400,0
|
|
20231211,152300,105885500,46400,46400,46400,46400,0
|
|
20231211,152200,105885500,46400,46400,46400,46400,0
|
|
20231211,152100,105885500,46400,46400,46400,46400,0
|
|
20231211,152000,105885500,46400,46400,46400,46400,0
|
|
20231211,151900,105885500,46400,46650,46650,46400,2
|
|
20231211,151800,105792450,46400,46350,46400,46350,2
|
|
20231211,151700,105699700,46350,46350,46350,46350,1
|
|
20231211,151600,105653350,46650,46650,46650,46650,0
|
|
20231211,151500,105653350,46650,46650,46650,46650,0
|
|
20231211,151400,105653350,46650,46350,46650,46350,2
|
|
20231211,151300,105560350,46350,46350,46350,46350,1
|
|
20231211,151200,105514000,46350,46350,46350,46350,0
|
|
20231211,151100,105514000,46350,46350,46350,46350,0
|
|
20231211,151000,105514000,46350,46350,46350,46350,1
|
|
20231211,150900,105467650,46700,46700,46700,46700,0
|
|
20231211,150800,105467650,46700,46700,46700,46700,0
|
|
20231211,150700,105467650,46700,46700,46700,46700,0
|
|
20231211,150600,105467650,46700,46700,46700,46700,0
|
|
20231211,150500,105467650,46700,46700,46700,46700,0
|
|
20231211,150400,105467650,46700,46700,46700,46700,1
|
|
20231211,150300,105420950,46650,46650,46650,46650,0
|
|
20231211,150200,105420950,46650,46650,46650,46650,0
|
|
20231211,150100,105420950,46650,46650,46650,46650,9
|
|
20231211,150000,105001100,46650,46650,46650,46650,172
|
|
20231211,145900,96977300,46700,46700,46700,46700,0
|
|
20231211,145800,96977300,46700,46700,46700,46700,0
|
|
20231211,145700,96977300,46700,46650,46700,46650,9
|
|
20231211,145600,96557300,46650,46650,46650,46650,13
|
|
20231211,145500,95950850,46350,46350,46350,46350,0
|
|
20231211,145400,95950850,46350,46350,46350,46350,0
|
|
20231211,145300,95950850,46350,46350,46350,46350,1
|
|
20231211,145200,95904500,46300,46300,46300,46300,0
|
|
20231211,145100,95904500,46300,46300,46300,46300,0
|
|
20231211,145000,95904500,46300,46300,46300,46300,1
|
|
20231211,144900,95858200,46350,46350,46350,46350,0
|
|
20231211,144800,95858200,46350,46350,46350,46350,0
|
|
20231211,144700,95858200,46350,46650,46650,46300,112
|
|
20231211,144600,90634400,46650,46650,46650,46650,0
|
|
20231211,144500,90634400,46650,46450,46700,46450,92
|
|
20231211,144400,86344100,46350,46350,46350,46350,5
|
|
20231211,144300,86112350,46450,46450,46450,46450,0
|
|
20231211,144200,86112350,46450,46450,46450,46450,0
|
|
20231211,144100,86112350,46450,46450,46450,46450,0
|
|
20231211,144000,86112350,46450,46450,46450,46450,0
|
|
20231211,143900,86112350,46450,46450,46450,46450,0
|
|
20231211,143800,86112350,46450,46450,46450,46450,0
|
|
20231211,143700,86112350,46450,46450,46450,46450,0
|
|
20231211,143600,86112350,46450,46450,46450,46450,0
|
|
20231211,143500,86112350,46450,46450,46450,46450,0
|
|
20231211,143400,86112350,46450,46450,46450,46450,0
|
|
20231211,143300,86112350,46450,46450,46450,46450,1
|
|
20231211,143200,86065900,46200,46200,46200,46200,0
|
|
20231211,143100,86065900,46200,46200,46200,46200,0
|
|
20231211,143000,86065900,46200,46200,46200,46200,0
|
|
20231211,142900,86065900,46200,46200,46200,46200,0
|
|
20231211,142800,86065900,46200,46500,46650,46200,204
|
|
20231211,142700,76554900,46200,46200,46200,46200,4
|
|
20231211,142600,76370100,46200,46200,46650,46200,206
|
|
20231211,142500,66763700,46650,46650,46650,46650,0
|
|
20231211,142400,66763700,46650,46650,46650,46650,0
|
|
20231211,142300,66763700,46650,46600,46650,46600,200
|
|
20231211,142200,57434650,46200,46200,46200,46200,0
|
|
20231211,142100,57434650,46200,46200,46200,46200,0
|
|
20231211,142000,57434650,46200,46200,46200,46200,4
|
|
20231211,141900,57249850,46650,46550,46650,46550,200
|
|
20231211,141800,47921150,46150,46150,46150,46150,0
|
|
20231211,141700,47921150,46150,46200,46650,46150,207
|
|
20231211,141600,38275850,46200,46200,46200,46200,0
|
|
20231211,141500,38275850,46200,46200,46200,46200,0
|
|
20231211,141400,38275850,46200,46200,46200,46200,0
|
|
20231211,141300,38275850,46200,46200,46200,46200,0
|
|
20231211,141200,38275850,46200,46200,46200,46200,0
|
|
20231211,141100,38275850,46200,46200,46200,46200,0
|
|
20231211,141000,38275850,46200,46200,46200,46200,0
|
|
20231211,140900,38275850,46200,46200,46200,46200,0
|
|
20231211,140800,38275850,46200,46200,46200,46200,0
|
|
20231211,140700,38275850,46200,46200,46200,46200,0
|
|
20231211,140600,38275850,46200,46200,46200,46200,0
|
|
20231211,140500,38275850,46200,46200,46200,46200,0
|
|
20231211,140400,38275850,46200,46200,46200,46200,1
|
|
20231211,140300,38229650,46150,46150,46150,46150,0
|
|
20231211,140200,38229650,46150,46150,46150,46150,20
|
|
20231211,140100,37306650,46100,46100,46100,46100,0
|
|
20231211,140000,37306650,46100,46100,46100,46100,0
|
|
20231211,135900,37306650,46100,46150,46150,46100,93
|
|
20231211,135800,33017050,46300,46300,46300,46300,0
|
|
20231211,135700,33017050,46300,46300,46300,46300,0
|
|
20231211,135600,33017050,46300,46300,46300,46300,0
|
|
20231211,135500,33017050,46300,46300,46300,46300,0
|
|
20231211,135400,33017050,46300,46300,46300,46300,0
|
|
20231211,135300,33017050,46300,46300,46300,46300,0
|
|
20231211,135200,33017050,46300,46300,46300,46300,0
|
|
20231211,135100,33017050,46300,46300,46300,46300,0
|
|
20231211,135000,33017050,46300,46300,46300,46300,0
|
|
20231211,134900,33017050,46300,46300,46300,46300,0
|
|
20231211,134800,33017050,46300,46300,46300,46300,0
|
|
20231211,134700,33017050,46300,46300,46300,46300,0
|
|
20231211,134600,33017050,46300,46300,46300,46300,0
|
|
20231211,134500,33017050,46300,46300,46300,46300,0
|
|
20231211,134400,33017050,46300,46300,46300,46300,0
|
|
20231211,134300,33017050,46300,46300,46300,46300,0
|
|
20231211,134200,33017050,46300,46300,46300,46300,0
|
|
20231211,134100,33017050,46300,46300,46300,46300,0
|
|
20231211,134000,33017050,46300,46300,46300,46300,0
|
|
20231211,133900,33017050,46300,46300,46300,46300,0
|
|
20231211,133800,33017050,46300,46300,46300,46300,0
|
|
20231211,133700,33017050,46300,46300,46300,46300,0
|
|
20231211,133600,33017050,46300,46300,46300,46300,0
|
|
20231211,133500,33017050,46300,46300,46300,46300,0
|
|
20231211,133400,33017050,46300,46300,46300,46300,0
|
|
20231211,133300,33017050,46300,46300,46300,46300,0
|
|
20231211,133200,33017050,46300,46300,46300,46300,1
|
|
20231211,133100,32970750,46150,46150,46150,46150,0
|
|
20231211,133000,32970750,46150,46150,46150,46150,0
|
|
20231211,132900,32970750,46150,46150,46150,46150,0
|
|
20231211,132800,32970750,46150,46150,46150,46150,0
|
|
20231211,132700,32970750,46150,46150,46150,46150,0
|
|
20231211,132600,32970750,46150,46150,46150,46150,1
|
|
20231211,132500,32924600,46200,46200,46200,46200,0
|
|
20231211,132400,32924600,46200,46200,46200,46200,2
|
|
20231211,132300,32832200,46200,46200,46200,46200,2
|
|
20231211,132200,32739800,46200,46200,46200,46200,4
|
|
20231211,132100,32555000,46200,46200,46200,46200,0
|
|
20231211,132000,32555000,46200,46200,46200,46200,1
|
|
20231211,131900,32508800,46200,46200,46200,46200,0
|
|
20231211,131800,32508800,46200,46200,46200,46200,0
|
|
20231211,131700,32508800,46200,46200,46200,46200,0
|
|
20231211,131600,32508800,46200,46200,46200,46200,0
|
|
20231211,131500,32508800,46200,46200,46200,46200,3
|
|
20231211,131400,32370200,46150,46200,46200,46150,104
|
|
20231211,131300,27565600,46100,46100,46100,46100,0
|
|
20231211,131200,27565600,46100,46100,46100,46100,0
|
|
20231211,131100,27565600,46100,46150,46150,46100,25
|
|
20231211,131000,26411900,46200,46200,46200,46200,0
|
|
20231211,130900,26411900,46200,46200,46200,46200,0
|
|
20231211,130800,26411900,46200,46200,46200,46200,50
|
|
20231211,130700,24101900,46200,46200,46200,46200,0
|
|
20231211,130600,24101900,46200,46200,46200,46200,0
|
|
20231211,130500,24101900,46200,46200,46200,46200,0
|
|
20231211,130400,24101900,46200,46200,46200,46200,0
|
|
20231211,130300,24101900,46200,46200,46200,46200,0
|
|
20231211,130200,24101900,46200,46200,46200,46200,0
|
|
20231211,130100,24101900,46200,46200,46200,46200,0
|
|
20231211,130000,24101900,46200,46200,46200,46200,0
|
|
20231211,125900,24101900,46200,46200,46200,46200,0
|
|
20231211,125800,24101900,46200,46200,46200,46200,0
|
|
20231211,125700,24101900,46200,46200,46200,46200,0
|
|
20231211,125600,24101900,46200,46200,46200,46200,0
|
|
20231211,125500,24101900,46200,46200,46200,46200,7
|
|
20231211,125400,23778500,46200,46200,46200,46200,0
|
|
20231211,125300,23778500,46200,46200,46200,46200,2
|
|
20231211,125200,23686100,46200,46200,46200,46200,11
|
|
20231211,125100,23177900,46200,46250,46250,46200,6
|
|
20231211,125000,22900650,46200,46200,46200,46200,0
|
|
20231211,124900,22900650,46200,46200,46200,46200,0
|
|
20231211,124800,22900650,46200,46200,46200,46200,0
|
|
20231211,124700,22900650,46200,46200,46200,46200,0
|
|
20231211,124600,22900650,46200,46200,46200,46200,0
|
|
20231211,124500,22900650,46200,46200,46200,46200,0
|
|
20231211,124400,22900650,46200,46200,46200,46200,0
|
|
20231211,124300,22900650,46200,46200,46200,46200,0
|
|
20231211,124200,22900650,46200,46200,46200,46200,0
|
|
20231211,124100,22900650,46200,46200,46200,46200,0
|
|
20231211,124000,22900650,46200,46200,46200,46200,0
|
|
20231211,123900,22900650,46200,46200,46200,46200,0
|
|
20231211,123800,22900650,46200,46200,46200,46200,0
|
|
20231211,123700,22900650,46200,46200,46200,46200,0
|
|
20231211,123600,22900650,46200,46200,46200,46200,0
|
|
20231211,123500,22900650,46200,46200,46200,46200,0
|
|
20231211,123400,22900650,46200,46200,46200,46200,0
|
|
20231211,123300,22900650,46200,46200,46200,46200,0
|
|
20231211,123200,22900650,46200,46200,46200,46200,0
|
|
20231211,123100,22900650,46200,46200,46200,46200,0
|
|
20231211,123000,22900650,46200,46200,46200,46200,0
|
|
20231211,122900,22900650,46200,46200,46200,46200,0
|
|
20231211,122800,22900650,46200,46200,46200,46200,0
|
|
20231211,122700,22900650,46200,46200,46200,46200,3
|
|
20231211,122600,22762050,46150,46150,46150,46150,0
|
|
20231211,122500,22762050,46150,46150,46150,46150,0
|
|
20231211,122400,22762050,46150,46150,46150,46150,0
|
|
20231211,122300,22762050,46150,46150,46150,46150,0
|
|
20231211,122200,22762050,46150,46150,46150,46150,0
|
|
20231211,122100,22762050,46150,46150,46150,46150,0
|
|
20231211,122000,22762050,46150,46150,46150,46150,0
|
|
20231211,121900,22762050,46150,46150,46150,46150,0
|
|
20231211,121800,22762050,46150,46150,46150,46150,0
|
|
20231211,121700,22762050,46150,46150,46150,46150,0
|
|
20231211,121600,22762050,46150,46150,46150,46150,0
|
|
20231211,121500,22762050,46150,46150,46150,46150,1
|
|
20231211,121400,22715900,46200,46200,46200,46200,5
|
|
20231211,121300,22484900,46200,46200,46200,46200,10
|
|
20231211,121200,22022900,46150,46150,46150,46150,0
|
|
20231211,121100,22022900,46150,46150,46150,46150,0
|
|
20231211,121000,22022900,46150,46150,46150,46150,0
|
|
20231211,120900,22022900,46150,46150,46150,46150,0
|
|
20231211,120800,22022900,46150,46150,46150,46150,1
|
|
20231211,120700,21976750,46100,46100,46100,46100,0
|
|
20231211,120600,21976750,46100,46100,46100,46100,0
|
|
20231211,120500,21976750,46100,46100,46100,46100,0
|
|
20231211,120400,21976750,46100,46150,46150,46100,48
|
|
20231211,120300,19761600,46200,46200,46200,46150,249
|
|
20231211,120200,8259800,46200,46200,46200,46200,0
|
|
20231211,120100,8259800,46200,46200,46200,46200,0
|
|
20231211,120000,8259800,46200,46200,46200,46200,0
|
|
20231211,115900,8259800,46200,46200,46200,46200,0
|
|
20231211,115800,8259800,46200,46200,46200,46200,0
|
|
20231211,115700,8259800,46200,46200,46200,46200,0
|
|
20231211,115600,8259800,46200,46200,46200,46200,0
|
|
20231211,115500,8259800,46200,46200,46200,46200,0
|
|
20231211,115400,8259800,46200,46350,46350,46200,9
|
|
20231211,115300,7842800,46350,46350,46350,46350,0
|
|
20231211,115200,7842800,46350,46350,46350,46350,0
|
|
20231211,115100,7842800,46350,46350,46350,46350,0
|
|
20231211,115000,7842800,46350,46350,46350,46350,0
|
|
20231211,114900,7842800,46350,46350,46350,46350,0
|
|
20231211,114800,7842800,46350,46350,46350,46350,0
|
|
20231211,114700,7842800,46350,46350,46350,46350,1
|
|
20231211,114600,7796450,46200,46200,46200,46200,10
|
|
20231211,114500,7334450,46350,46350,46350,46350,1
|
|
20231211,114400,7288100,46200,46200,46200,46200,0
|
|
20231211,114300,7288100,46200,46200,46200,46200,0
|
|
20231211,114200,7288100,46200,46200,46200,46200,6
|
|
20231211,114100,7010900,46200,46200,46200,46200,0
|
|
20231211,114000,7010900,46200,46200,46200,46200,0
|
|
20231211,113900,7010900,46200,46200,46200,46200,0
|
|
20231211,113800,7010900,46200,46200,46200,46200,0
|
|
20231211,113700,7010900,46200,46200,46200,46200,0
|
|
20231211,113600,7010900,46200,46300,46300,46200,8
|
|
20231211,113500,6640900,46200,46200,46200,46200,0
|
|
20231211,113400,6640900,46200,46200,46200,46200,0
|
|
20231211,113300,6640900,46200,46200,46200,46200,0
|
|
20231211,113200,6640900,46200,46200,46200,46200,0
|
|
20231211,113100,6640900,46200,46200,46200,46200,0
|
|
20231211,113000,6640900,46200,46300,46300,46200,30
|
|
20231211,112900,5253200,46350,46350,46350,46350,0
|
|
20231211,112800,5253200,46350,46400,46400,46350,4
|
|
20231211,112700,5067750,46350,46350,46350,46350,0
|
|
20231211,112600,5067750,46350,46350,46350,46350,0
|
|
20231211,112500,5067750,46350,46400,46400,46350,20
|
|
20231211,112400,4140500,46400,46400,46400,46400,0
|
|
20231211,112300,4140500,46400,46400,46400,46400,0
|
|
20231211,112200,4140500,46400,46400,46400,46400,0
|
|
20231211,112100,4140500,46400,46400,46400,46400,0
|
|
20231211,112000,4140500,46400,46400,46400,46400,0
|
|
20231211,111900,4140500,46400,46400,46400,46400,0
|
|
20231211,111800,4140500,46400,46400,46400,46400,0
|
|
20231211,111700,4140500,46400,46400,46400,46400,7
|
|
20231211,111600,3815700,46400,46400,46400,46400,0
|
|
20231211,111500,3815700,46400,46400,46400,46400,0
|
|
20231211,111400,3815700,46400,46400,46400,46400,0
|
|
20231211,111300,3815700,46400,46400,46400,46400,1
|
|
20231211,111200,3769300,46400,46400,46400,46400,1
|
|
20231211,111100,3722900,46400,46400,46400,46400,0
|
|
20231211,111000,3722900,46400,46400,46400,46400,0
|
|
20231211,110900,3722900,46400,46400,46400,46400,0
|
|
20231211,110800,3722900,46400,46400,46400,46400,0
|
|
20231211,110700,3722900,46400,46400,46400,46400,0
|
|
20231211,110600,3722900,46400,46400,46400,46400,8
|
|
20231211,110500,3351700,46400,46400,46400,46400,0
|
|
20231211,110400,3351700,46400,46400,46400,46400,3
|
|
20231211,110300,3212500,46450,46450,46450,46450,0
|
|
20231211,110200,3212500,46450,46450,46450,46450,0
|
|
20231211,110100,3212500,46450,46450,46450,46450,1
|
|
20231211,110000,3166050,46500,46500,46500,46500,1
|
|
20231211,105900,3119550,46350,46350,46350,46350,0
|
|
20231211,105800,3119550,46350,46350,46350,46350,0
|
|
20231211,105700,3119550,46350,46350,46350,46350,0
|
|
20231211,105600,3119550,46350,46350,46350,46350,0
|
|
20231211,105500,3119550,46350,46350,46350,46350,5
|
|
20231211,105400,2887800,46400,46400,46400,46400,0
|
|
20231211,105300,2887800,46400,46400,46400,46400,0
|
|
20231211,105200,2887800,46400,46400,46400,46400,0
|
|
20231211,105100,2887800,46400,46400,46400,46400,0
|
|
20231211,105000,2887800,46400,46500,46500,46400,2
|
|
20231211,104900,2794900,46500,46500,46500,46500,0
|
|
20231211,104800,2794900,46500,46500,46500,46500,0
|
|
20231211,104700,2794900,46500,46500,46500,46500,0
|
|
20231211,104600,2794900,46500,46500,46500,46500,0
|
|
20231211,104500,2794900,46500,46500,46500,46500,0
|
|
20231211,104400,2794900,46500,46500,46500,46500,0
|
|
20231211,104300,2794900,46500,46500,46500,46500,0
|
|
20231211,104200,2794900,46500,46500,46500,46500,0
|
|
20231211,104100,2794900,46500,46500,46500,46500,0
|
|
20231211,104000,2794900,46500,46500,46500,46500,0
|
|
20231211,103900,2794900,46500,46500,46500,46500,0
|
|
20231211,103800,2794900,46500,46500,46500,46500,0
|
|
20231211,103700,2794900,46500,46500,46500,46500,0
|
|
20231211,103600,2794900,46500,46500,46500,46500,0
|
|
20231211,103500,2794900,46500,46500,46500,46500,0
|
|
20231211,103400,2794900,46500,46500,46500,46500,0
|
|
20231211,103300,2794900,46500,46500,46500,46500,0
|
|
20231211,103200,2794900,46500,46500,46500,46500,0
|
|
20231211,103100,2794900,46500,46500,46500,46500,0
|
|
20231211,103000,2794900,46500,46500,46500,46500,0
|
|
20231211,102900,2794900,46500,46500,46500,46500,0
|
|
20231211,102800,2794900,46500,46500,46500,46500,0
|
|
20231211,102700,2794900,46500,46500,46500,46500,0
|
|
20231211,102600,2794900,46500,46500,46500,46500,0
|
|
20231211,102500,2794900,46500,46500,46500,46500,0
|
|
20231211,102400,2794900,46500,46500,46500,46500,0
|
|
20231211,102300,2794900,46500,46500,46500,46500,0
|
|
20231211,102200,2794900,46500,46500,46500,46500,0
|
|
20231211,102100,2794900,46500,46500,46500,46500,0
|
|
20231211,102000,2794900,46500,46500,46500,46500,0
|
|
20231211,101900,2794900,46500,46500,46500,46500,8
|
|
20231211,101800,2422900,46400,46400,46400,46400,0
|
|
20231211,101700,2422900,46400,46400,46400,46400,0
|
|
20231211,101600,2422900,46400,46400,46400,46400,0
|
|
20231211,101500,2422900,46400,46400,46400,46400,0
|
|
20231211,101400,2422900,46400,46400,46400,46400,0
|
|
20231211,101300,2422900,46400,46400,46400,46400,0
|
|
20231211,101200,2422900,46400,46400,46400,46400,1
|
|
20231211,101100,2376500,46500,46500,46500,46500,5
|
|
20231211,101000,2144000,46500,46500,46500,46500,0
|
|
20231211,100900,2144000,46500,46500,46500,46500,0
|
|
20231211,100800,2144000,46500,46500,46500,46500,0
|
|
20231211,100700,2144000,46500,46500,46500,46500,0
|
|
20231211,100600,2144000,46500,46500,46500,46500,0
|
|
20231211,100500,2144000,46500,46500,46500,46500,0
|
|
20231211,100400,2144000,46500,46500,46500,46500,1
|
|
20231211,100300,2097500,46500,46500,46500,46500,0
|
|
20231211,100200,2097500,46500,46500,46500,46500,10
|
|
20231211,100100,1632500,46600,46600,46600,46600,2
|
|
20231211,100000,1539300,46600,46600,46600,46600,1
|
|
20231211,095900,1492700,46600,46600,46600,46600,0
|
|
20231211,095800,1492700,46600,46600,46600,46600,0
|
|
20231211,095700,1492700,46600,46600,46600,46600,0
|
|
20231211,095600,1492700,46600,46600,46600,46600,0
|
|
20231211,095500,1492700,46600,46600,46600,46600,0
|
|
20231211,095400,1492700,46600,46600,46600,46600,7
|
|
20231211,095300,1166500,46650,46650,46650,46650,0
|
|
20231211,095200,1166500,46650,46650,46650,46650,0
|
|
20231211,095100,1166500,46650,46650,46650,46650,0
|
|
20231211,095000,1166500,46650,46650,46650,46650,0
|
|
20231211,094900,1166500,46650,46650,46650,46650,0
|
|
20231211,094800,1166500,46650,46650,46650,46650,0
|
|
20231211,094700,1166500,46650,46650,46650,46650,0
|
|
20231211,094600,1166500,46650,46650,46650,46650,0
|
|
20231211,094500,1166500,46650,46650,46650,46650,0
|
|
20231211,094400,1166500,46650,46650,46650,46650,3
|
|
20231211,094300,1026550,46700,46700,46700,46700,0
|
|
20231211,094200,1026550,46700,46700,46700,46700,0
|
|
20231211,094100,1026550,46700,46700,46700,46700,0
|
|
20231211,094000,1026550,46700,46700,46700,46700,0
|
|
20231211,093900,1026550,46700,46700,46700,46700,0
|
|
20231211,093800,1026550,46700,46700,46700,46700,0
|
|
20231211,093700,1026550,46700,46700,46700,46700,0
|
|
20231211,093600,1026550,46700,46700,46700,46700,1
|
|
20231211,093500,979850,46700,46700,46700,46700,0
|
|
20231211,093400,979850,46700,46700,46700,46700,0
|
|
20231211,093300,979850,46700,46700,46700,46700,0
|
|
20231211,093200,979850,46700,46700,46700,46700,0
|
|
20231211,093100,979850,46700,46700,46700,46700,0
|
|
20231211,093000,979850,46700,46700,46700,46700,0
|
|
20231211,092900,979850,46700,46700,46700,46700,0
|
|
20231211,092800,979850,46700,46700,46700,46700,0
|
|
20231211,092700,979850,46700,46700,46700,46700,0
|
|
20231211,092600,979850,46700,46700,46700,46700,0
|
|
20231211,092500,979850,46700,46700,46700,46700,0
|
|
20231211,092400,979850,46700,46700,46700,46700,0
|
|
20231211,092300,979850,46700,46700,46700,46700,0
|
|
20231211,092200,979850,46700,46700,46700,46700,0
|
|
20231211,092100,979850,46700,46700,46700,46700,0
|
|
20231211,092000,979850,46700,46700,46700,46700,0
|
|
20231211,091900,979850,46700,46700,46700,46700,0
|
|
20231211,091800,979850,46700,46700,46700,46700,0
|
|
20231211,091700,979850,46700,46700,46700,46700,0
|
|
20231211,091600,979850,46700,46700,46700,46700,0
|
|
20231211,091500,979850,46700,46700,46700,46700,0
|
|
20231211,091400,979850,46700,46700,46700,46700,0
|
|
20231211,091300,979850,46700,46700,46700,46700,0
|
|
20231211,091200,979850,46700,46700,46700,46700,0
|
|
20231211,091100,979850,46700,46700,46700,46700,0
|
|
20231211,091000,979850,46700,46700,46700,46700,5
|
|
20231211,090900,746350,46600,46600,46600,46600,0
|
|
20231211,090800,746350,46600,46600,46600,46600,0
|
|
20231211,090700,746350,46600,46600,46600,46600,0
|
|
20231211,090600,746350,46600,46600,46600,46600,0
|
|
20231211,090500,746350,46600,46600,46600,46600,0
|
|
20231211,090400,746350,46600,46600,46600,46600,0
|
|
20231211,090300,746350,46600,46600,46600,46600,0
|
|
20231211,090200,746350,46600,46600,46600,46600,0
|
|
20231211,090100,746350,46600,46600,46600,46600,0
|
|
20231211,090000,746350,46600,46650,46650,46600,16
|