586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,184300,56516050,46650,46650,46650,46650,170
|
|
20231212,184200,56516050,46650,46650,46650,46650,0
|
|
20231212,184100,56516050,46650,46650,46650,46650,0
|
|
20231212,184000,56516050,46650,46650,46650,46650,0
|
|
20231212,183900,56516050,46650,46650,46650,46650,0
|
|
20231212,183800,56516050,46650,46650,46650,46650,0
|
|
20231212,183700,56516050,46650,46650,46650,46650,0
|
|
20231212,183600,56516050,46650,46650,46650,46650,0
|
|
20231212,183500,56516050,46650,46650,46650,46650,0
|
|
20231212,183400,56516050,46650,46650,46650,46650,0
|
|
20231212,183300,56516050,46650,46650,46650,46650,0
|
|
20231212,183200,56516050,46650,46650,46650,46650,0
|
|
20231212,183100,56516050,46650,46650,46650,46650,0
|
|
20231212,183000,56516050,46650,46650,46650,46650,0
|
|
20231212,182900,56516050,46650,46650,46650,46650,0
|
|
20231212,182800,56516050,46650,46650,46650,46650,0
|
|
20231212,182700,56516050,46650,46650,46650,46650,0
|
|
20231212,182600,56516050,46650,46650,46650,46650,0
|
|
20231212,182500,56516050,46650,46650,46650,46650,0
|
|
20231212,182400,56516050,46650,46650,46650,46650,0
|
|
20231212,182300,56516050,46650,46650,46650,46650,0
|
|
20231212,182200,56516050,46650,46650,46650,46650,0
|
|
20231212,182100,56516050,46650,46650,46650,46650,0
|
|
20231212,182000,56516050,46650,46650,46650,46650,0
|
|
20231212,181900,56516050,46650,46650,46650,46650,0
|
|
20231212,181800,56516050,46650,46650,46650,46650,0
|
|
20231212,181700,56516050,46650,46650,46650,46650,0
|
|
20231212,181600,56516050,46650,46650,46650,46650,0
|
|
20231212,181500,56516050,46650,46650,46650,46650,0
|
|
20231212,181400,56516050,46650,46650,46650,46650,0
|
|
20231212,181300,56516050,46650,46650,46650,46650,170
|
|
20231212,181200,56516050,46650,46650,46650,46650,0
|
|
20231212,181100,56516050,46650,46650,46650,46650,0
|
|
20231212,181000,56516050,46650,46650,46650,46650,0
|
|
20231212,180900,56516050,46650,46650,46650,46650,0
|
|
20231212,180800,56516050,46650,46650,46650,46650,0
|
|
20231212,180700,56516050,46650,46650,46650,46650,0
|
|
20231212,180600,56516050,46650,46650,46650,46650,0
|
|
20231212,180500,56516050,46650,46650,46650,46650,0
|
|
20231212,180400,56516050,46650,46650,46650,46650,0
|
|
20231212,180300,56516050,46650,46650,46650,46650,0
|
|
20231212,180200,56516050,46650,46650,46650,46650,0
|
|
20231212,180100,56516050,46650,46650,46650,46650,0
|
|
20231212,180000,56516050,46650,46650,46650,46650,0
|
|
20231212,175900,56516050,46650,46650,46650,46650,0
|
|
20231212,175800,56516050,46650,46650,46650,46650,0
|
|
20231212,175700,56516050,46650,46650,46650,46650,0
|
|
20231212,175600,56516050,46650,46650,46650,46650,0
|
|
20231212,175500,56516050,46650,46650,46650,46650,0
|
|
20231212,175400,56516050,46650,46650,46650,46650,0
|
|
20231212,175300,56516050,46650,46650,46650,46650,0
|
|
20231212,175200,56516050,46650,46650,46650,46650,0
|
|
20231212,175100,56516050,46650,46650,46650,46650,0
|
|
20231212,175000,56516050,46650,46650,46650,46650,0
|
|
20231212,174900,56516050,46650,46650,46650,46650,0
|
|
20231212,174800,56516050,46650,46650,46650,46650,0
|
|
20231212,174700,56516050,46650,46650,46650,46650,0
|
|
20231212,174600,56516050,46650,46650,46650,46650,0
|
|
20231212,174500,56516050,46650,46650,46650,46650,0
|
|
20231212,174400,56516050,46650,46650,46650,46650,0
|
|
20231212,174300,56516050,46650,46650,46650,46650,170
|
|
20231212,174200,56516050,46650,46650,46650,46650,0
|
|
20231212,174100,56516050,46650,46650,46650,46650,0
|
|
20231212,174000,56516050,46650,46650,46650,46650,0
|
|
20231212,173900,56516050,46650,46650,46650,46650,0
|
|
20231212,173800,56516050,46650,46650,46650,46650,0
|
|
20231212,173700,56516050,46650,46650,46650,46650,0
|
|
20231212,173600,56516050,46650,46650,46650,46650,0
|
|
20231212,173500,56516050,46650,46650,46650,46650,0
|
|
20231212,173400,56516050,46650,46650,46650,46650,0
|
|
20231212,173300,56516050,46650,46650,46650,46650,0
|
|
20231212,173200,56516050,46650,46650,46650,46650,0
|
|
20231212,173100,56516050,46650,46650,46650,46650,0
|
|
20231212,173000,56516050,46650,46650,46650,46650,0
|
|
20231212,172900,56516050,46650,46650,46650,46650,0
|
|
20231212,172800,56516050,46650,46650,46650,46650,0
|
|
20231212,172700,56516050,46650,46650,46650,46650,0
|
|
20231212,172600,56516050,46650,46650,46650,46650,0
|
|
20231212,172500,56516050,46650,46650,46650,46650,0
|
|
20231212,172400,56516050,46650,46650,46650,46650,0
|
|
20231212,172300,56516050,46650,46650,46650,46650,0
|
|
20231212,172200,56516050,46650,46650,46650,46650,0
|
|
20231212,172100,56516050,46650,46650,46650,46650,0
|
|
20231212,172000,56516050,46650,46650,46650,46650,0
|
|
20231212,171900,56516050,46650,46650,46650,46650,0
|
|
20231212,171800,56516050,46650,46650,46650,46650,0
|
|
20231212,171700,56516050,46650,46650,46650,46650,0
|
|
20231212,171600,56516050,46650,46650,46650,46650,0
|
|
20231212,171500,56516050,46650,46650,46650,46650,0
|
|
20231212,171400,56516050,46650,46650,46650,46650,0
|
|
20231212,171300,56516050,46650,46650,46650,46650,170
|
|
20231212,171200,56516050,46650,46650,46650,46650,0
|
|
20231212,171100,56516050,46650,46650,46650,46650,0
|
|
20231212,171000,56516050,46650,46650,46650,46650,0
|
|
20231212,170900,56516050,46650,46650,46650,46650,0
|
|
20231212,170800,56516050,46650,46650,46650,46650,0
|
|
20231212,170700,56516050,46650,46650,46650,46650,0
|
|
20231212,170600,56516050,46650,46650,46650,46650,0
|
|
20231212,170500,56516050,46650,46650,46650,46650,0
|
|
20231212,170400,56516050,46650,46650,46650,46650,0
|
|
20231212,170300,56516050,46650,46650,46650,46650,0
|
|
20231212,170200,56516050,46650,46650,46650,46650,0
|
|
20231212,170100,56516050,46650,46650,46650,46650,0
|
|
20231212,170000,56516050,46650,46650,46650,46650,0
|
|
20231212,165900,56516050,46650,46650,46650,46650,0
|
|
20231212,165800,56516050,46650,46650,46650,46650,0
|
|
20231212,165700,56516050,46650,46650,46650,46650,0
|
|
20231212,165600,56516050,46650,46650,46650,46650,0
|
|
20231212,165500,56516050,46650,46650,46650,46650,0
|
|
20231212,165400,56516050,46650,46650,46650,46650,0
|
|
20231212,165300,56516050,46650,46650,46650,46650,0
|
|
20231212,165200,56516050,46650,46650,46650,46650,0
|
|
20231212,165100,56516050,46650,46650,46650,46650,0
|
|
20231212,165000,56516050,46650,46650,46650,46650,0
|
|
20231212,164900,56516050,46650,46650,46650,46650,0
|
|
20231212,164800,56516050,46650,46650,46650,46650,0
|
|
20231212,164700,56516050,46650,46650,46650,46650,0
|
|
20231212,164600,56516050,46650,46650,46650,46650,0
|
|
20231212,164500,56516050,46650,46650,46650,46650,0
|
|
20231212,164400,56516050,46650,46650,46650,46650,0
|
|
20231212,164300,56516050,46650,46650,46650,46650,170
|
|
20231212,164200,56516050,46650,46650,46650,46650,0
|
|
20231212,164100,56516050,46650,46650,46650,46650,0
|
|
20231212,164000,56516050,46650,46650,46650,46650,0
|
|
20231212,163900,56516050,46650,46650,46650,46650,0
|
|
20231212,163800,56516050,46650,46650,46650,46650,0
|
|
20231212,163700,56516050,46650,46650,46650,46650,0
|
|
20231212,163600,56516050,46650,46650,46650,46650,0
|
|
20231212,163500,56516050,46650,46650,46650,46650,0
|
|
20231212,163400,56516050,46650,46650,46650,46650,0
|
|
20231212,163300,56516050,46650,46650,46650,46650,0
|
|
20231212,163200,56516050,46650,46650,46650,46650,0
|
|
20231212,163100,56516050,46650,46650,46650,46650,0
|
|
20231212,163000,56516050,46650,46650,46650,46650,0
|
|
20231212,162900,56516050,46650,46650,46650,46650,0
|
|
20231212,162800,56516050,46650,46650,46650,46650,0
|
|
20231212,162700,56516050,46650,46650,46650,46650,0
|
|
20231212,162600,56516050,46650,46650,46650,46650,0
|
|
20231212,162500,56516050,46650,46650,46650,46650,0
|
|
20231212,162400,56516050,46650,46650,46650,46650,0
|
|
20231212,162300,56516050,46650,46650,46650,46650,0
|
|
20231212,162200,56516050,46650,46650,46650,46650,0
|
|
20231212,162100,56516050,46650,46650,46650,46650,0
|
|
20231212,162000,56516050,46650,46650,46650,46650,0
|
|
20231212,161900,56516050,46650,46650,46650,46650,0
|
|
20231212,161800,56516050,46650,46650,46650,46650,0
|
|
20231212,161700,56516050,46650,46650,46650,46650,0
|
|
20231212,161600,56516050,46650,46650,46650,46650,0
|
|
20231212,161500,56516050,46650,46650,46650,46650,0
|
|
20231212,161400,56516050,46650,46650,46650,46650,0
|
|
20231212,161300,56516050,46650,46650,46650,46650,170
|
|
20231212,161200,56516050,46650,46650,46650,46650,0
|
|
20231212,161100,56516050,46650,46650,46650,46650,0
|
|
20231212,161000,56516050,46650,46650,46650,46650,0
|
|
20231212,160900,56516050,46650,46650,46650,46650,0
|
|
20231212,160800,56516050,46650,46650,46650,46650,0
|
|
20231212,160700,56516050,46650,46650,46650,46650,0
|
|
20231212,160600,56516050,46650,46650,46650,46650,0
|
|
20231212,160500,56516050,46650,46650,46650,46650,0
|
|
20231212,160400,56516050,46650,46650,46650,46650,0
|
|
20231212,160300,56516050,46650,46650,46650,46650,0
|
|
20231212,160200,56516050,46650,46650,46650,46650,0
|
|
20231212,160100,56516050,46650,46650,46650,46650,0
|
|
20231212,160000,56516050,46650,46650,46650,46650,0
|
|
20231212,155900,56516050,46650,46650,46650,46650,0
|
|
20231212,155800,56516050,46650,46650,46650,46650,0
|
|
20231212,155700,56516050,46650,46650,46650,46650,0
|
|
20231212,155600,56516050,46650,46650,46650,46650,0
|
|
20231212,155500,56516050,46650,46650,46650,46650,0
|
|
20231212,155400,56516050,46650,46650,46650,46650,0
|
|
20231212,155300,56516050,46650,46650,46650,46650,0
|
|
20231212,155200,56516050,46650,46650,46650,46650,0
|
|
20231212,155100,56516050,46650,46650,46650,46650,0
|
|
20231212,155000,56516050,46650,46650,46650,46650,0
|
|
20231212,154900,56516050,46650,46650,46650,46650,0
|
|
20231212,154800,56516050,46650,46650,46650,46650,0
|
|
20231212,154700,56516050,46650,46650,46650,46650,0
|
|
20231212,154600,56516050,46650,46650,46650,46650,0
|
|
20231212,154500,56516050,46650,46650,46650,46650,0
|
|
20231212,154400,56516050,46650,46650,46650,46650,0
|
|
20231212,154300,56516050,46650,46650,46650,46650,170
|
|
20231212,154200,56516050,46650,46650,46650,46650,0
|
|
20231212,154100,56516050,46650,46650,46650,46650,0
|
|
20231212,154000,56516050,46650,46650,46650,46650,0
|
|
20231212,153900,56516050,46650,46650,46650,46650,0
|
|
20231212,153800,56516050,46650,46650,46650,46650,0
|
|
20231212,153700,56516050,46650,46650,46650,46650,0
|
|
20231212,153600,56516050,46650,46650,46650,46650,0
|
|
20231212,153500,56516050,46650,46650,46650,46650,0
|
|
20231212,153400,56516050,46650,46650,46650,46650,0
|
|
20231212,153300,56516050,46650,46650,46650,46650,0
|
|
20231212,153200,56516050,46650,46650,46650,46650,0
|
|
20231212,153100,56516050,46650,46650,46650,46650,0
|
|
20231212,153000,56516050,46650,46650,46650,46650,170
|
|
20231212,152900,48585550,46500,46500,46500,46500,0
|
|
20231212,152800,48585550,46500,46500,46500,46500,0
|
|
20231212,152700,48585550,46500,46500,46500,46500,0
|
|
20231212,152600,48585550,46500,46500,46500,46500,0
|
|
20231212,152500,48585550,46500,46500,46500,46500,0
|
|
20231212,152400,48585550,46500,46500,46500,46500,0
|
|
20231212,152300,48585550,46500,46500,46500,46500,0
|
|
20231212,152200,48585550,46500,46500,46500,46500,0
|
|
20231212,152100,48585550,46500,46500,46500,46500,0
|
|
20231212,152000,48585550,46500,46500,46500,46500,0
|
|
20231212,151900,48585550,46500,46500,46500,46500,3
|
|
20231212,151800,48446050,46600,46600,46600,46600,0
|
|
20231212,151700,48446050,46600,46600,46600,46600,0
|
|
20231212,151600,48446050,46600,46600,46600,46600,0
|
|
20231212,151500,48446050,46600,46600,46600,46600,1
|
|
20231212,151400,48399450,46500,46500,46500,46500,0
|
|
20231212,151300,48399450,46500,46500,46500,46500,0
|
|
20231212,151200,48399450,46500,46500,46500,46500,0
|
|
20231212,151100,48399450,46500,46500,46500,46500,0
|
|
20231212,151000,48399450,46500,46500,46500,46500,1
|
|
20231212,150900,48352950,46550,46550,46550,46550,0
|
|
20231212,150800,48352950,46550,46550,46550,46550,0
|
|
20231212,150700,48352950,46550,46550,46550,46550,0
|
|
20231212,150600,48352950,46550,46550,46550,46550,95
|
|
20231212,150500,43930700,46650,46600,46650,46600,4
|
|
20231212,150400,43744250,46550,46550,46550,46550,0
|
|
20231212,150300,43744250,46550,46550,46550,46550,0
|
|
20231212,150200,43744250,46550,46550,46550,46550,0
|
|
20231212,150100,43744250,46550,46550,46550,46550,0
|
|
20231212,150000,43744250,46550,46550,46550,46550,1
|
|
20231212,145900,43697700,46600,46600,46600,46600,0
|
|
20231212,145800,43697700,46600,46600,46600,46600,0
|
|
20231212,145700,43697700,46600,46600,46600,46600,0
|
|
20231212,145600,43697700,46600,46600,46600,46600,0
|
|
20231212,145500,43697700,46600,46600,46600,46600,0
|
|
20231212,145400,43697700,46600,46600,46600,46600,1
|
|
20231212,145300,43651100,46600,46600,46600,46600,0
|
|
20231212,145200,43651100,46600,46600,46600,46600,0
|
|
20231212,145100,43651100,46600,46600,46600,46600,0
|
|
20231212,145000,43651100,46600,46600,46600,46600,0
|
|
20231212,144900,43651100,46600,46600,46600,46600,0
|
|
20231212,144800,43651100,46600,46600,46600,46600,0
|
|
20231212,144700,43651100,46600,46600,46600,46600,3
|
|
20231212,144600,43511300,46600,46600,46600,46600,0
|
|
20231212,144500,43511300,46600,46600,46600,46600,0
|
|
20231212,144400,43511300,46600,46600,46600,46600,0
|
|
20231212,144300,43511300,46600,46600,46600,46600,0
|
|
20231212,144200,43511300,46600,46600,46600,46600,5
|
|
20231212,144100,43278300,46550,46550,46550,46550,0
|
|
20231212,144000,43278300,46550,46550,46550,46550,10
|
|
20231212,143900,42812800,46550,46550,46550,46550,0
|
|
20231212,143800,42812800,46550,46550,46550,46550,36
|
|
20231212,143700,41137000,46550,46550,46550,46550,0
|
|
20231212,143600,41137000,46550,46550,46550,46550,12
|
|
20231212,143500,40578400,46550,46550,46550,46550,0
|
|
20231212,143400,40578400,46550,46550,46550,46550,0
|
|
20231212,143300,40578400,46550,46550,46550,46550,0
|
|
20231212,143200,40578400,46550,46550,46550,46550,0
|
|
20231212,143100,40578400,46550,46550,46550,46550,0
|
|
20231212,143000,40578400,46550,46550,46550,46550,0
|
|
20231212,142900,40578400,46550,46550,46550,46550,0
|
|
20231212,142800,40578400,46550,46550,46550,46550,0
|
|
20231212,142700,40578400,46550,46550,46550,46550,1
|
|
20231212,142600,40531850,46550,46550,46550,46550,0
|
|
20231212,142500,40531850,46550,46550,46550,46550,0
|
|
20231212,142400,40531850,46550,46550,46550,46550,0
|
|
20231212,142300,40531850,46550,46550,46550,46550,0
|
|
20231212,142200,40531850,46550,46550,46550,46550,0
|
|
20231212,142100,40531850,46550,46550,46550,46550,0
|
|
20231212,142000,40531850,46550,46550,46550,46550,9
|
|
20231212,141900,40112900,46550,46550,46550,46550,0
|
|
20231212,141800,40112900,46550,46550,46550,46550,0
|
|
20231212,141700,40112900,46550,46550,46550,46550,0
|
|
20231212,141600,40112900,46550,46500,46550,46500,19
|
|
20231212,141500,39229250,46500,46500,46500,46500,0
|
|
20231212,141400,39229250,46500,46500,46500,46500,0
|
|
20231212,141300,39229250,46500,46500,46500,46500,0
|
|
20231212,141200,39229250,46500,46500,46500,46500,0
|
|
20231212,141100,39229250,46500,46500,46500,46500,0
|
|
20231212,141000,39229250,46500,46500,46500,46500,0
|
|
20231212,140900,39229250,46500,46500,46500,46500,2
|
|
20231212,140800,39136250,46500,46500,46500,46500,0
|
|
20231212,140700,39136250,46500,46500,46500,46500,0
|
|
20231212,140600,39136250,46500,46500,46500,46500,0
|
|
20231212,140500,39136250,46500,46500,46500,46500,0
|
|
20231212,140400,39136250,46500,46500,46500,46500,0
|
|
20231212,140300,39136250,46500,46500,46500,46500,0
|
|
20231212,140200,39136250,46500,46500,46500,46500,0
|
|
20231212,140100,39136250,46500,46500,46500,46500,0
|
|
20231212,140000,39136250,46500,46500,46500,46500,12
|
|
20231212,135900,38578250,46500,46500,46500,46500,0
|
|
20231212,135800,38578250,46500,46500,46500,46500,0
|
|
20231212,135700,38578250,46500,46500,46500,46500,0
|
|
20231212,135600,38578250,46500,46500,46500,46500,0
|
|
20231212,135500,38578250,46500,46500,46500,46500,0
|
|
20231212,135400,38578250,46500,46500,46500,46500,0
|
|
20231212,135300,38578250,46500,46500,46500,46500,0
|
|
20231212,135200,38578250,46500,46500,46500,46500,0
|
|
20231212,135100,38578250,46500,46500,46500,46500,0
|
|
20231212,135000,38578250,46500,46500,46500,46500,0
|
|
20231212,134900,38578250,46500,46500,46500,46500,0
|
|
20231212,134800,38578250,46500,46500,46500,46500,0
|
|
20231212,134700,38578250,46500,46500,46500,46500,0
|
|
20231212,134600,38578250,46500,46500,46500,46500,0
|
|
20231212,134500,38578250,46500,46500,46500,46500,0
|
|
20231212,134400,38578250,46500,46500,46500,46500,0
|
|
20231212,134300,38578250,46500,46500,46500,46500,0
|
|
20231212,134200,38578250,46500,46500,46500,46500,0
|
|
20231212,134100,38578250,46500,46500,46500,46500,0
|
|
20231212,134000,38578250,46500,46500,46500,46500,0
|
|
20231212,133900,38578250,46500,46500,46500,46500,10
|
|
20231212,133800,38113250,46500,46500,46500,46500,0
|
|
20231212,133700,38113250,46500,46500,46500,46500,0
|
|
20231212,133600,38113250,46500,46500,46500,46500,0
|
|
20231212,133500,38113250,46500,46500,46500,46500,0
|
|
20231212,133400,38113250,46500,46500,46500,46500,0
|
|
20231212,133300,38113250,46500,46500,46500,46500,0
|
|
20231212,133200,38113250,46500,46500,46500,46500,0
|
|
20231212,133100,38113250,46500,46500,46500,46500,55
|
|
20231212,133000,35555750,46600,46600,46600,46600,0
|
|
20231212,132900,35555750,46600,46600,46600,46600,0
|
|
20231212,132800,35555750,46600,46600,46600,46600,0
|
|
20231212,132700,35555750,46600,46600,46600,46600,0
|
|
20231212,132600,35555750,46600,46600,46600,46600,0
|
|
20231212,132500,35555750,46600,46600,46600,46600,0
|
|
20231212,132400,35555750,46600,46600,46600,46600,0
|
|
20231212,132300,35555750,46600,46600,46600,46600,0
|
|
20231212,132200,35555750,46600,46600,46600,46600,0
|
|
20231212,132100,35555750,46600,46600,46600,46600,0
|
|
20231212,132000,35555750,46600,46600,46600,46600,0
|
|
20231212,131900,35555750,46600,46600,46600,46600,0
|
|
20231212,131800,35555750,46600,46600,46600,46600,0
|
|
20231212,131700,35555750,46600,46600,46600,46600,0
|
|
20231212,131600,35555750,46600,46600,46600,46600,0
|
|
20231212,131500,35555750,46600,46600,46600,46600,0
|
|
20231212,131400,35555750,46600,46600,46600,46600,0
|
|
20231212,131300,35555750,46600,46600,46600,46600,0
|
|
20231212,131200,35555750,46600,46600,46600,46600,0
|
|
20231212,131100,35555750,46600,46600,46600,46600,0
|
|
20231212,131000,35555750,46600,46600,46600,46600,0
|
|
20231212,130900,35555750,46600,46600,46600,46600,0
|
|
20231212,130800,35555750,46600,46600,46600,46600,0
|
|
20231212,130700,35555750,46600,46600,46600,46600,0
|
|
20231212,130600,35555750,46600,46600,46600,46600,0
|
|
20231212,130500,35555750,46600,46600,46600,46600,0
|
|
20231212,130400,35555750,46600,46600,46600,46600,0
|
|
20231212,130300,35555750,46600,46600,46600,46600,0
|
|
20231212,130200,35555750,46600,46550,46600,46550,11
|
|
20231212,130100,35043450,46500,46500,46500,46500,0
|
|
20231212,130000,35043450,46500,46500,46500,46500,0
|
|
20231212,125900,35043450,46500,46500,46500,46500,0
|
|
20231212,125800,35043450,46500,46500,46500,46500,0
|
|
20231212,125700,35043450,46500,46500,46500,46500,0
|
|
20231212,125600,35043450,46500,46500,46500,46500,0
|
|
20231212,125500,35043450,46500,46500,46500,46500,0
|
|
20231212,125400,35043450,46500,46500,46500,46500,0
|
|
20231212,125300,35043450,46500,46500,46500,46500,0
|
|
20231212,125200,35043450,46500,46500,46500,46500,0
|
|
20231212,125100,35043450,46500,46500,46500,46500,0
|
|
20231212,125000,35043450,46500,46500,46500,46500,0
|
|
20231212,124900,35043450,46500,46500,46500,46500,0
|
|
20231212,124800,35043450,46500,46500,46500,46500,0
|
|
20231212,124700,35043450,46500,46500,46500,46500,0
|
|
20231212,124600,35043450,46500,46500,46500,46500,0
|
|
20231212,124500,35043450,46500,46500,46500,46500,0
|
|
20231212,124400,35043450,46500,46500,46500,46500,0
|
|
20231212,124300,35043450,46500,46500,46500,46500,0
|
|
20231212,124200,35043450,46500,46500,46500,46500,0
|
|
20231212,124100,35043450,46500,46500,46500,46500,0
|
|
20231212,124000,35043450,46500,46500,46500,46500,0
|
|
20231212,123900,35043450,46500,46500,46500,46500,0
|
|
20231212,123800,35043450,46500,46500,46500,46500,0
|
|
20231212,123700,35043450,46500,46500,46500,46500,0
|
|
20231212,123600,35043450,46500,46500,46500,46500,0
|
|
20231212,123500,35043450,46500,46500,46500,46500,0
|
|
20231212,123400,35043450,46500,46500,46500,46500,0
|
|
20231212,123300,35043450,46500,46500,46500,46500,0
|
|
20231212,123200,35043450,46500,46500,46500,46500,0
|
|
20231212,123100,35043450,46500,46500,46500,46500,0
|
|
20231212,123000,35043450,46500,46500,46500,46500,0
|
|
20231212,122900,35043450,46500,46500,46500,46500,0
|
|
20231212,122800,35043450,46500,46500,46500,46500,0
|
|
20231212,122700,35043450,46500,46500,46500,46500,0
|
|
20231212,122600,35043450,46500,46500,46500,46500,0
|
|
20231212,122500,35043450,46500,46500,46500,46500,0
|
|
20231212,122400,35043450,46500,46500,46500,46500,0
|
|
20231212,122300,35043450,46500,46500,46500,46500,0
|
|
20231212,122200,35043450,46500,46500,46500,46500,0
|
|
20231212,122100,35043450,46500,46500,46500,46500,2
|
|
20231212,122000,34950450,46500,46500,46500,46500,0
|
|
20231212,121900,34950450,46500,46500,46500,46500,0
|
|
20231212,121800,34950450,46500,46500,46500,46500,0
|
|
20231212,121700,34950450,46500,46500,46500,46500,0
|
|
20231212,121600,34950450,46500,46500,46500,46500,0
|
|
20231212,121500,34950450,46500,46500,46500,46500,0
|
|
20231212,121400,34950450,46500,46500,46500,46500,0
|
|
20231212,121300,34950450,46500,46500,46500,46500,9
|
|
20231212,121200,34531950,46500,46500,46500,46500,0
|
|
20231212,121100,34531950,46500,46500,46500,46500,0
|
|
20231212,121000,34531950,46500,46500,46500,46500,0
|
|
20231212,120900,34531950,46500,46500,46500,46500,0
|
|
20231212,120800,34531950,46500,46500,46500,46500,0
|
|
20231212,120700,34531950,46500,46500,46500,46500,0
|
|
20231212,120600,34531950,46500,46500,46500,46500,0
|
|
20231212,120500,34531950,46500,46500,46500,46500,0
|
|
20231212,120400,34531950,46500,46500,46500,46500,0
|
|
20231212,120300,34531950,46500,46500,46500,46500,0
|
|
20231212,120200,34531950,46500,46500,46500,46500,0
|
|
20231212,120100,34531950,46500,46500,46500,46500,0
|
|
20231212,120000,34531950,46500,46500,46500,46500,0
|
|
20231212,115900,34531950,46500,46500,46500,46500,1
|
|
20231212,115800,34485450,46550,46550,46550,46550,0
|
|
20231212,115700,34485450,46550,46550,46550,46550,0
|
|
20231212,115600,34485450,46550,46550,46550,46550,0
|
|
20231212,115500,34485450,46550,46550,46550,46550,0
|
|
20231212,115400,34485450,46550,46550,46550,46550,0
|
|
20231212,115300,34485450,46550,46550,46550,46550,0
|
|
20231212,115200,34485450,46550,46550,46550,46550,0
|
|
20231212,115100,34485450,46550,46550,46550,46550,0
|
|
20231212,115000,34485450,46550,46550,46550,46550,0
|
|
20231212,114900,34485450,46550,46550,46550,46550,0
|
|
20231212,114800,34485450,46550,46550,46550,46550,0
|
|
20231212,114700,34485450,46550,46550,46550,46550,0
|
|
20231212,114600,34485450,46550,46550,46550,46550,0
|
|
20231212,114500,34485450,46550,46550,46550,46550,0
|
|
20231212,114400,34485450,46550,46550,46550,46550,0
|
|
20231212,114300,34485450,46550,46550,46550,46550,0
|
|
20231212,114200,34485450,46550,46550,46550,46550,0
|
|
20231212,114100,34485450,46550,46550,46550,46550,0
|
|
20231212,114000,34485450,46550,46550,46550,46550,1
|
|
20231212,113900,34438900,46500,46500,46500,46500,0
|
|
20231212,113800,34438900,46500,46500,46500,46500,0
|
|
20231212,113700,34438900,46500,46500,46500,46500,0
|
|
20231212,113600,34438900,46500,46500,46500,46500,5
|
|
20231212,113500,34206400,46550,46550,46550,46550,0
|
|
20231212,113400,34206400,46550,46550,46550,46550,0
|
|
20231212,113300,34206400,46550,46550,46550,46550,0
|
|
20231212,113200,34206400,46550,46550,46550,46550,0
|
|
20231212,113100,34206400,46550,46550,46550,46550,0
|
|
20231212,113000,34206400,46550,46550,46550,46550,0
|
|
20231212,112900,34206400,46550,46550,46550,46550,0
|
|
20231212,112800,34206400,46550,46550,46550,46550,1
|
|
20231212,112700,34159850,46550,46550,46550,46550,0
|
|
20231212,112600,34159850,46550,46550,46550,46550,10
|
|
20231212,112500,33694350,46500,46500,46500,46500,0
|
|
20231212,112400,33694350,46500,46500,46500,46500,0
|
|
20231212,112300,33694350,46500,46500,46500,46500,0
|
|
20231212,112200,33694350,46500,46500,46500,46500,0
|
|
20231212,112100,33694350,46500,46500,46500,46500,0
|
|
20231212,112000,33694350,46500,46500,46500,46500,0
|
|
20231212,111900,33694350,46500,46500,46500,46500,0
|
|
20231212,111800,33694350,46500,46500,46500,46500,0
|
|
20231212,111700,33694350,46500,46500,46500,46500,0
|
|
20231212,111600,33694350,46500,46500,46500,46500,0
|
|
20231212,111500,33694350,46500,46500,46500,46500,0
|
|
20231212,111400,33694350,46500,46500,46500,46500,0
|
|
20231212,111300,33694350,46500,46500,46500,46500,0
|
|
20231212,111200,33694350,46500,46500,46500,46500,0
|
|
20231212,111100,33694350,46500,46500,46500,46500,0
|
|
20231212,111000,33694350,46500,46500,46500,46500,0
|
|
20231212,110900,33694350,46500,46500,46500,46500,0
|
|
20231212,110800,33694350,46500,46500,46500,46500,0
|
|
20231212,110700,33694350,46500,46500,46500,46500,0
|
|
20231212,110600,33694350,46500,46500,46500,46500,0
|
|
20231212,110500,33694350,46500,46500,46500,46500,0
|
|
20231212,110400,33694350,46500,46500,46500,46500,0
|
|
20231212,110300,33694350,46500,46500,46500,46500,0
|
|
20231212,110200,33694350,46500,46500,46500,46500,0
|
|
20231212,110100,33694350,46500,46500,46500,46500,0
|
|
20231212,110000,33694350,46500,46500,46500,46500,0
|
|
20231212,105900,33694350,46500,46500,46500,46500,0
|
|
20231212,105800,33694350,46500,46500,46500,46500,0
|
|
20231212,105700,33694350,46500,46500,46500,46500,0
|
|
20231212,105600,33694350,46500,46500,46500,46500,0
|
|
20231212,105500,33694350,46500,46500,46500,46500,0
|
|
20231212,105400,33694350,46500,46500,46500,46500,0
|
|
20231212,105300,33694350,46500,46500,46500,46500,0
|
|
20231212,105200,33694350,46500,46500,46500,46500,0
|
|
20231212,105100,33694350,46500,46500,46500,46500,100
|
|
20231212,105000,29044350,46500,46500,46500,46500,0
|
|
20231212,104900,29044350,46500,46500,46500,46500,0
|
|
20231212,104800,29044350,46500,46500,46500,46500,0
|
|
20231212,104700,29044350,46500,46500,46500,46500,0
|
|
20231212,104600,29044350,46500,46500,46500,46500,0
|
|
20231212,104500,29044350,46500,46500,46500,46500,0
|
|
20231212,104400,29044350,46500,46500,46500,46500,0
|
|
20231212,104300,29044350,46500,46500,46500,46500,0
|
|
20231212,104200,29044350,46500,46500,46500,46500,0
|
|
20231212,104100,29044350,46500,46500,46500,46500,0
|
|
20231212,104000,29044350,46500,46500,46500,46500,0
|
|
20231212,103900,29044350,46500,46500,46500,46500,0
|
|
20231212,103800,29044350,46500,46500,46500,46500,0
|
|
20231212,103700,29044350,46500,46450,46500,46450,30
|
|
20231212,103600,27649400,46400,46400,46400,46400,0
|
|
20231212,103500,27649400,46400,46400,46400,46400,0
|
|
20231212,103400,27649400,46400,46400,46400,46400,0
|
|
20231212,103300,27649400,46400,46400,46400,46400,0
|
|
20231212,103200,27649400,46400,46400,46400,46400,0
|
|
20231212,103100,27649400,46400,46400,46400,46400,1
|
|
20231212,103000,27603000,46500,46500,46500,46500,0
|
|
20231212,102900,27603000,46500,46500,46500,46500,0
|
|
20231212,102800,27603000,46500,46500,46500,46500,0
|
|
20231212,102700,27603000,46500,46500,46500,46500,0
|
|
20231212,102600,27603000,46500,46500,46500,46500,0
|
|
20231212,102500,27603000,46500,46500,46500,46500,0
|
|
20231212,102400,27603000,46500,46500,46500,46500,0
|
|
20231212,102300,27603000,46500,46500,46500,46500,0
|
|
20231212,102200,27603000,46500,46500,46500,46500,0
|
|
20231212,102100,27603000,46500,46500,46500,46500,0
|
|
20231212,102000,27603000,46500,46500,46500,46500,0
|
|
20231212,101900,27603000,46500,46500,46500,46500,0
|
|
20231212,101800,27603000,46500,46500,46500,46500,0
|
|
20231212,101700,27603000,46500,46500,46500,46500,0
|
|
20231212,101600,27603000,46500,46500,46500,46500,0
|
|
20231212,101500,27603000,46500,46500,46500,46500,0
|
|
20231212,101400,27603000,46500,46500,46500,46500,0
|
|
20231212,101300,27603000,46500,46500,46500,46500,0
|
|
20231212,101200,27603000,46500,46500,46500,46500,0
|
|
20231212,101100,27603000,46500,46500,46500,46500,0
|
|
20231212,101000,27603000,46500,46500,46500,46500,0
|
|
20231212,100900,27603000,46500,46500,46500,46500,0
|
|
20231212,100800,27603000,46500,46500,46500,46500,0
|
|
20231212,100700,27603000,46500,46500,46500,46500,0
|
|
20231212,100600,27603000,46500,46500,46500,46500,0
|
|
20231212,100500,27603000,46500,46500,46500,46500,0
|
|
20231212,100400,27603000,46500,46500,46500,46500,0
|
|
20231212,100300,27603000,46500,46500,46500,46500,91
|
|
20231212,100200,23371500,46650,46650,46650,46650,0
|
|
20231212,100100,23371500,46650,46650,46650,46650,0
|
|
20231212,100000,23371500,46650,46650,46650,46650,1
|
|
20231212,095900,23324850,46500,46500,46500,46500,0
|
|
20231212,095800,23324850,46500,46500,46500,46500,0
|
|
20231212,095700,23324850,46500,46500,46500,46500,0
|
|
20231212,095600,23324850,46500,46500,46500,46500,0
|
|
20231212,095500,23324850,46500,46500,46500,46500,0
|
|
20231212,095400,23324850,46500,46500,46500,46500,0
|
|
20231212,095300,23324850,46500,46500,46500,46500,0
|
|
20231212,095200,23324850,46500,46500,46500,46500,0
|
|
20231212,095100,23324850,46500,46500,46500,46500,0
|
|
20231212,095000,23324850,46500,46500,46500,46500,0
|
|
20231212,094900,23324850,46500,46500,46500,46500,0
|
|
20231212,094800,23324850,46500,46500,46500,46500,0
|
|
20231212,094700,23324850,46500,46500,46500,46500,0
|
|
20231212,094600,23324850,46500,46500,46500,46500,0
|
|
20231212,094500,23324850,46500,46500,46500,46500,0
|
|
20231212,094400,23324850,46500,46450,46500,46450,409
|
|
20231212,094300,4306400,46450,46450,46450,46450,0
|
|
20231212,094200,4306400,46450,46450,46450,46450,0
|
|
20231212,094100,4306400,46450,46450,46450,46450,0
|
|
20231212,094000,4306400,46450,46450,46450,46450,0
|
|
20231212,093900,4306400,46450,46450,46450,46450,0
|
|
20231212,093800,4306400,46450,46450,46450,46450,0
|
|
20231212,093700,4306400,46450,46450,46450,46450,0
|
|
20231212,093600,4306400,46450,46450,46450,46450,0
|
|
20231212,093500,4306400,46450,46450,46450,46450,0
|
|
20231212,093400,4306400,46450,46450,46450,46450,0
|
|
20231212,093300,4306400,46450,46450,46450,46450,0
|
|
20231212,093200,4306400,46450,46450,46450,46450,1
|
|
20231212,093100,4259950,46350,46350,46350,46350,0
|
|
20231212,093000,4259950,46350,46350,46350,46350,0
|
|
20231212,092900,4259950,46350,46350,46350,46350,0
|
|
20231212,092800,4259950,46350,46350,46350,46350,0
|
|
20231212,092700,4259950,46350,46350,46350,46350,0
|
|
20231212,092600,4259950,46350,46350,46350,46350,0
|
|
20231212,092500,4259950,46350,46350,46350,46350,1
|
|
20231212,092400,4213600,46400,46450,46450,46400,2
|
|
20231212,092300,4120750,46400,46400,46400,46400,0
|
|
20231212,092200,4120750,46400,46400,46400,46400,0
|
|
20231212,092100,4120750,46400,46400,46400,46400,0
|
|
20231212,092000,4120750,46400,46400,46400,46400,0
|
|
20231212,091900,4120750,46400,46400,46400,46400,0
|
|
20231212,091800,4120750,46400,46400,46400,46400,0
|
|
20231212,091700,4120750,46400,46500,46500,46400,24
|
|
20231212,091600,3005550,46600,46600,46600,46600,0
|
|
20231212,091500,3005550,46600,46600,46600,46600,3
|
|
20231212,091400,2865750,46600,46600,46600,46600,1
|
|
20231212,091300,2819150,46400,46400,46400,46400,0
|
|
20231212,091200,2819150,46400,46400,46400,46400,0
|
|
20231212,091100,2819150,46400,46400,46400,46400,1
|
|
20231212,091000,2772750,46350,46350,46350,46350,0
|
|
20231212,090900,2772750,46350,46350,46350,46350,2
|
|
20231212,090800,2680050,46350,46350,46350,46350,0
|
|
20231212,090700,2680050,46350,46350,46350,46350,0
|
|
20231212,090600,2680050,46350,46350,46350,46350,0
|
|
20231212,090500,2680050,46350,46350,46350,46350,0
|
|
20231212,090400,2680050,46350,46350,46350,46350,0
|
|
20231212,090300,2680050,46350,46350,46350,46350,0
|
|
20231212,090200,2680050,46350,46250,46350,46150,51
|
|
20231212,090100,325800,46500,46500,46500,46500,5
|
|
20231212,090000,93300,46650,46650,46650,46650,2
|