586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,184300,235712500,47350,47350,47350,47350,104
|
|
20231213,184200,235712500,47350,47350,47350,47350,0
|
|
20231213,184100,235712500,47350,47350,47350,47350,0
|
|
20231213,184000,235712500,47350,47350,47350,47350,0
|
|
20231213,183900,235712500,47350,47350,47350,47350,0
|
|
20231213,183800,235712500,47350,47350,47350,47350,0
|
|
20231213,183700,235712500,47350,47350,47350,47350,0
|
|
20231213,183600,235712500,47350,47350,47350,47350,0
|
|
20231213,183500,235712500,47350,47350,47350,47350,0
|
|
20231213,183400,235712500,47350,47350,47350,47350,0
|
|
20231213,183300,235712500,47350,47350,47350,47350,0
|
|
20231213,183200,235712500,47350,47350,47350,47350,0
|
|
20231213,183100,235712500,47350,47350,47350,47350,0
|
|
20231213,183000,235712500,47350,47350,47350,47350,0
|
|
20231213,182900,235712500,47350,47350,47350,47350,0
|
|
20231213,182800,235712500,47350,47350,47350,47350,0
|
|
20231213,182700,235712500,47350,47350,47350,47350,0
|
|
20231213,182600,235712500,47350,47350,47350,47350,0
|
|
20231213,182500,235712500,47350,47350,47350,47350,0
|
|
20231213,182400,235712500,47350,47350,47350,47350,0
|
|
20231213,182300,235712500,47350,47350,47350,47350,0
|
|
20231213,182200,235712500,47350,47350,47350,47350,0
|
|
20231213,182100,235712500,47350,47350,47350,47350,0
|
|
20231213,182000,235712500,47350,47350,47350,47350,0
|
|
20231213,181900,235712500,47350,47350,47350,47350,0
|
|
20231213,181800,235712500,47350,47350,47350,47350,0
|
|
20231213,181700,235712500,47350,47350,47350,47350,0
|
|
20231213,181600,235712500,47350,47350,47350,47350,0
|
|
20231213,181500,235712500,47350,47350,47350,47350,0
|
|
20231213,181400,235712500,47350,47350,47350,47350,0
|
|
20231213,181300,235712500,47350,47350,47350,47350,104
|
|
20231213,181200,235712500,47350,47350,47350,47350,0
|
|
20231213,181100,235712500,47350,47350,47350,47350,0
|
|
20231213,181000,235712500,47350,47350,47350,47350,0
|
|
20231213,180900,235712500,47350,47350,47350,47350,0
|
|
20231213,180800,235712500,47350,47350,47350,47350,0
|
|
20231213,180700,235712500,47350,47350,47350,47350,0
|
|
20231213,180600,235712500,47350,47350,47350,47350,0
|
|
20231213,180500,235712500,47350,47350,47350,47350,0
|
|
20231213,180400,235712500,47350,47350,47350,47350,0
|
|
20231213,180300,235712500,47350,47350,47350,47350,0
|
|
20231213,180200,235712500,47350,47350,47350,47350,0
|
|
20231213,180100,235712500,47350,47350,47350,47350,0
|
|
20231213,180000,235712500,47350,47350,47350,47350,0
|
|
20231213,175900,235712500,47350,47350,47350,47350,0
|
|
20231213,175800,235712500,47350,47350,47350,47350,0
|
|
20231213,175700,235712500,47350,47350,47350,47350,0
|
|
20231213,175600,235712500,47350,47350,47350,47350,0
|
|
20231213,175500,235712500,47350,47350,47350,47350,0
|
|
20231213,175400,235712500,47350,47350,47350,47350,0
|
|
20231213,175300,235712500,47350,47350,47350,47350,0
|
|
20231213,175200,235712500,47350,47350,47350,47350,0
|
|
20231213,175100,235712500,47350,47350,47350,47350,0
|
|
20231213,175000,235712500,47350,47350,47350,47350,0
|
|
20231213,174900,235712500,47350,47350,47350,47350,0
|
|
20231213,174800,235712500,47350,47350,47350,47350,0
|
|
20231213,174700,235712500,47350,47350,47350,47350,0
|
|
20231213,174600,235712500,47350,47350,47350,47350,0
|
|
20231213,174500,235712500,47350,47350,47350,47350,0
|
|
20231213,174400,235712500,47350,47350,47350,47350,0
|
|
20231213,174300,235712500,47350,47350,47350,47350,104
|
|
20231213,174200,235712500,47350,47350,47350,47350,0
|
|
20231213,174100,235712500,47350,47350,47350,47350,0
|
|
20231213,174000,235712500,47350,47350,47350,47350,0
|
|
20231213,173900,235712500,47350,47350,47350,47350,0
|
|
20231213,173800,235712500,47350,47350,47350,47350,0
|
|
20231213,173700,235712500,47350,47350,47350,47350,0
|
|
20231213,173600,235712500,47350,47350,47350,47350,0
|
|
20231213,173500,235712500,47350,47350,47350,47350,0
|
|
20231213,173400,235712500,47350,47350,47350,47350,0
|
|
20231213,173300,235712500,47350,47350,47350,47350,0
|
|
20231213,173200,235712500,47350,47350,47350,47350,0
|
|
20231213,173100,235712500,47350,47350,47350,47350,0
|
|
20231213,173000,235712500,47350,47350,47350,47350,0
|
|
20231213,172900,235712500,47350,47350,47350,47350,0
|
|
20231213,172800,235712500,47350,47350,47350,47350,0
|
|
20231213,172700,235712500,47350,47350,47350,47350,0
|
|
20231213,172600,235712500,47350,47350,47350,47350,0
|
|
20231213,172500,235712500,47350,47350,47350,47350,0
|
|
20231213,172400,235712500,47350,47350,47350,47350,0
|
|
20231213,172300,235712500,47350,47350,47350,47350,0
|
|
20231213,172200,235712500,47350,47350,47350,47350,0
|
|
20231213,172100,235712500,47350,47350,47350,47350,0
|
|
20231213,172000,235712500,47350,47350,47350,47350,0
|
|
20231213,171900,235712500,47350,47350,47350,47350,0
|
|
20231213,171800,235712500,47350,47350,47350,47350,0
|
|
20231213,171700,235712500,47350,47350,47350,47350,0
|
|
20231213,171600,235712500,47350,47350,47350,47350,0
|
|
20231213,171500,235712500,47350,47350,47350,47350,0
|
|
20231213,171400,235712500,47350,47350,47350,47350,0
|
|
20231213,171300,235712500,47350,47350,47350,47350,104
|
|
20231213,171200,235712500,47350,47350,47350,47350,0
|
|
20231213,171100,235712500,47350,47350,47350,47350,0
|
|
20231213,171000,235712500,47350,47350,47350,47350,0
|
|
20231213,170900,235712500,47350,47350,47350,47350,0
|
|
20231213,170800,235712500,47350,47350,47350,47350,0
|
|
20231213,170700,235712500,47350,47350,47350,47350,0
|
|
20231213,170600,235712500,47350,47350,47350,47350,0
|
|
20231213,170500,235712500,47350,47350,47350,47350,0
|
|
20231213,170400,235712500,47350,47350,47350,47350,0
|
|
20231213,170300,235712500,47350,47350,47350,47350,0
|
|
20231213,170200,235712500,47350,47350,47350,47350,0
|
|
20231213,170100,235712500,47350,47350,47350,47350,0
|
|
20231213,170000,235712500,47350,47350,47350,47350,0
|
|
20231213,165900,235712500,47350,47350,47350,47350,0
|
|
20231213,165800,235712500,47350,47350,47350,47350,0
|
|
20231213,165700,235712500,47350,47350,47350,47350,0
|
|
20231213,165600,235712500,47350,47350,47350,47350,0
|
|
20231213,165500,235712500,47350,47350,47350,47350,0
|
|
20231213,165400,235712500,47350,47350,47350,47350,0
|
|
20231213,165300,235712500,47350,47350,47350,47350,0
|
|
20231213,165200,235712500,47350,47350,47350,47350,0
|
|
20231213,165100,235712500,47350,47350,47350,47350,0
|
|
20231213,165000,235712500,47350,47350,47350,47350,0
|
|
20231213,164900,235712500,47350,47350,47350,47350,0
|
|
20231213,164800,235712500,47350,47350,47350,47350,0
|
|
20231213,164700,235712500,47350,47350,47350,47350,0
|
|
20231213,164600,235712500,47350,47350,47350,47350,0
|
|
20231213,164500,235712500,47350,47350,47350,47350,0
|
|
20231213,164400,235712500,47350,47350,47350,47350,0
|
|
20231213,164300,235712500,47350,47350,47350,47350,104
|
|
20231213,164200,235712500,47350,47350,47350,47350,0
|
|
20231213,164100,235712500,47350,47350,47350,47350,0
|
|
20231213,164000,235712500,47350,47350,47350,47350,0
|
|
20231213,163900,235712500,47350,47350,47350,47350,0
|
|
20231213,163800,235712500,47350,47350,47350,47350,0
|
|
20231213,163700,235712500,47350,47350,47350,47350,0
|
|
20231213,163600,235712500,47350,47350,47350,47350,0
|
|
20231213,163500,235712500,47350,47350,47350,47350,0
|
|
20231213,163400,235712500,47350,47350,47350,47350,0
|
|
20231213,163300,235712500,47350,47350,47350,47350,0
|
|
20231213,163200,235712500,47350,47350,47350,47350,0
|
|
20231213,163100,235712500,47350,47350,47350,47350,0
|
|
20231213,163000,235712500,47350,47350,47350,47350,0
|
|
20231213,162900,235712500,47350,47350,47350,47350,0
|
|
20231213,162800,235712500,47350,47350,47350,47350,0
|
|
20231213,162700,235712500,47350,47350,47350,47350,0
|
|
20231213,162600,235712500,47350,47350,47350,47350,0
|
|
20231213,162500,235712500,47350,47350,47350,47350,0
|
|
20231213,162400,235712500,47350,47350,47350,47350,0
|
|
20231213,162300,235712500,47350,47350,47350,47350,0
|
|
20231213,162200,235712500,47350,47350,47350,47350,0
|
|
20231213,162100,235712500,47350,47350,47350,47350,0
|
|
20231213,162000,235712500,47350,47350,47350,47350,0
|
|
20231213,161900,235712500,47350,47350,47350,47350,0
|
|
20231213,161800,235712500,47350,47350,47350,47350,0
|
|
20231213,161700,235712500,47350,47350,47350,47350,0
|
|
20231213,161600,235712500,47350,47350,47350,47350,0
|
|
20231213,161500,235712500,47350,47350,47350,47350,0
|
|
20231213,161400,235712500,47350,47350,47350,47350,0
|
|
20231213,161300,235712500,47350,47350,47350,47350,104
|
|
20231213,161200,235712500,47350,47350,47350,47350,0
|
|
20231213,161100,235712500,47350,47350,47350,47350,0
|
|
20231213,161000,235712500,47350,47350,47350,47350,0
|
|
20231213,160900,235712500,47350,47350,47350,47350,0
|
|
20231213,160800,235712500,47350,47350,47350,47350,0
|
|
20231213,160700,235712500,47350,47350,47350,47350,0
|
|
20231213,160600,235712500,47350,47350,47350,47350,0
|
|
20231213,160500,235712500,47350,47350,47350,47350,0
|
|
20231213,160400,235712500,47350,47350,47350,47350,0
|
|
20231213,160300,235712500,47350,47350,47350,47350,0
|
|
20231213,160200,235712500,47350,47350,47350,47350,0
|
|
20231213,160100,235712500,47350,47350,47350,47350,0
|
|
20231213,160000,235712500,47350,47350,47350,47350,0
|
|
20231213,155900,235712500,47350,47350,47350,47350,0
|
|
20231213,155800,235712500,47350,47350,47350,47350,0
|
|
20231213,155700,235712500,47350,47350,47350,47350,0
|
|
20231213,155600,235712500,47350,47350,47350,47350,0
|
|
20231213,155500,235712500,47350,47350,47350,47350,0
|
|
20231213,155400,235712500,47350,47350,47350,47350,0
|
|
20231213,155300,235712500,47350,47350,47350,47350,0
|
|
20231213,155200,235712500,47350,47350,47350,47350,0
|
|
20231213,155100,235712500,47350,47350,47350,47350,0
|
|
20231213,155000,235712500,47350,47350,47350,47350,0
|
|
20231213,154900,235712500,47350,47350,47350,47350,0
|
|
20231213,154800,235712500,47350,47350,47350,47350,0
|
|
20231213,154700,235712500,47350,47350,47350,47350,0
|
|
20231213,154600,235712500,47350,47350,47350,47350,0
|
|
20231213,154500,235712500,47350,47350,47350,47350,0
|
|
20231213,154400,235712500,47350,47350,47350,47350,0
|
|
20231213,154300,235712500,47350,47350,47350,47350,104
|
|
20231213,154200,235712500,47350,47350,47350,47350,0
|
|
20231213,154100,235712500,47350,47350,47350,47350,0
|
|
20231213,154000,235712500,47350,47350,47350,47350,0
|
|
20231213,153900,235712500,47350,47350,47350,47350,0
|
|
20231213,153800,235712500,47350,47350,47350,47350,0
|
|
20231213,153700,235712500,47350,47350,47350,47350,0
|
|
20231213,153600,235712500,47350,47350,47350,47350,0
|
|
20231213,153500,235712500,47350,47350,47350,47350,0
|
|
20231213,153400,235712500,47350,47350,47350,47350,0
|
|
20231213,153300,235712500,47350,47350,47350,47350,0
|
|
20231213,153200,235712500,47350,47350,47350,47350,0
|
|
20231213,153100,235712500,47350,47350,47350,47350,0
|
|
20231213,153000,235712500,47350,47350,47350,47350,104
|
|
20231213,152900,230788100,47150,47150,47150,47150,0
|
|
20231213,152800,230788100,47150,47150,47150,47150,0
|
|
20231213,152700,230788100,47150,47150,47150,47150,0
|
|
20231213,152600,230788100,47150,47150,47150,47150,0
|
|
20231213,152500,230788100,47150,47150,47150,47150,0
|
|
20231213,152400,230788100,47150,47150,47150,47150,0
|
|
20231213,152300,230788100,47150,47150,47150,47150,0
|
|
20231213,152200,230788100,47150,47150,47150,47150,0
|
|
20231213,152100,230788100,47150,47150,47150,47150,0
|
|
20231213,152000,230788100,47150,47150,47150,47150,0
|
|
20231213,151900,230788100,47150,47150,47150,47150,3
|
|
20231213,151800,230646650,47200,47200,47200,47200,6
|
|
20231213,151700,230363450,47200,47200,47200,47200,0
|
|
20231213,151600,230363450,47200,47200,47200,47200,0
|
|
20231213,151500,230363450,47200,47200,47200,47200,5
|
|
20231213,151400,230127450,47200,47200,47200,47200,0
|
|
20231213,151300,230127450,47200,47200,47200,47200,8
|
|
20231213,151200,229749850,47200,47200,47200,47200,1
|
|
20231213,151100,229702650,47200,47200,47200,47200,7
|
|
20231213,151000,229372250,47300,47300,47300,47300,0
|
|
20231213,150900,229372250,47300,47300,47300,47300,6
|
|
20231213,150800,229088450,47300,47300,47300,47300,7
|
|
20231213,150700,228757350,47300,47300,47300,47300,0
|
|
20231213,150600,228757350,47300,47300,47300,47300,11
|
|
20231213,150500,228237050,47300,47300,47300,47300,1
|
|
20231213,150400,228189750,47200,47200,47200,47200,0
|
|
20231213,150300,228189750,47200,47200,47200,47200,0
|
|
20231213,150200,228189750,47200,47200,47200,47200,10
|
|
20231213,150100,227717750,47200,47200,47200,47200,0
|
|
20231213,150000,227717750,47200,47200,47200,47200,0
|
|
20231213,145900,227717750,47200,47200,47200,47200,0
|
|
20231213,145800,227717750,47200,47200,47200,47200,0
|
|
20231213,145700,227717750,47200,47200,47200,47200,0
|
|
20231213,145600,227717750,47200,47200,47200,47200,0
|
|
20231213,145500,227717750,47200,47200,47200,47200,0
|
|
20231213,145400,227717750,47200,47200,47200,47200,2
|
|
20231213,145300,227623350,47200,47200,47200,47200,20
|
|
20231213,145200,226679350,47200,47200,47200,47200,15
|
|
20231213,145100,225971350,47400,47400,47400,47400,6
|
|
20231213,145000,225686950,47400,47400,47400,47400,0
|
|
20231213,144900,225686950,47400,47350,47400,47350,57
|
|
20231213,144800,222985200,47300,47300,47300,47300,1
|
|
20231213,144700,222937900,47300,47300,47300,47300,0
|
|
20231213,144600,222937900,47300,47300,47300,47300,0
|
|
20231213,144500,222937900,47300,47300,47300,47300,4
|
|
20231213,144400,222748700,47250,47250,47250,47250,0
|
|
20231213,144300,222748700,47250,47250,47250,47250,0
|
|
20231213,144200,222748700,47250,47250,47250,47250,3
|
|
20231213,144100,222606950,47200,47200,47200,47200,1
|
|
20231213,144000,222559750,47200,47200,47200,47200,0
|
|
20231213,143900,222559750,47200,47200,47200,47200,0
|
|
20231213,143800,222559750,47200,47200,47200,47200,0
|
|
20231213,143700,222559750,47200,47200,47200,47200,0
|
|
20231213,143600,222559750,47200,47200,47200,47200,0
|
|
20231213,143500,222559750,47200,47200,47200,47200,0
|
|
20231213,143400,222559750,47200,47200,47200,47200,0
|
|
20231213,143300,222559750,47200,47200,47200,47200,0
|
|
20231213,143200,222559750,47200,47200,47200,47200,8
|
|
20231213,143100,222182150,47200,47200,47200,47200,1
|
|
20231213,143000,222134950,47200,47200,47200,47200,0
|
|
20231213,142900,222134950,47200,47200,47200,47200,40
|
|
20231213,142800,220246950,47350,47350,47350,47350,0
|
|
20231213,142700,220246950,47350,47350,47350,47350,6
|
|
20231213,142600,219962850,47350,47350,47350,47350,0
|
|
20231213,142500,219962850,47350,47350,47350,47350,0
|
|
20231213,142400,219962850,47350,47300,47350,47300,8
|
|
20231213,142300,219584100,47300,47300,47300,47300,0
|
|
20231213,142200,219584100,47300,47300,47300,47300,10
|
|
20231213,142100,219111100,47350,47350,47350,47350,5
|
|
20231213,142000,218874350,47400,47400,47400,47400,0
|
|
20231213,141900,218874350,47400,47400,47400,47400,1
|
|
20231213,141800,218826950,47400,47400,47400,47400,13
|
|
20231213,141700,218210750,47400,47400,47400,47400,0
|
|
20231213,141600,218210750,47400,47400,47400,47400,0
|
|
20231213,141500,218210750,47400,47400,47400,47400,55
|
|
20231213,141400,215603750,47400,47400,47400,47400,0
|
|
20231213,141300,215603750,47400,47400,47400,47400,0
|
|
20231213,141200,215603750,47400,47400,47400,47400,20
|
|
20231213,141100,214655750,47400,47400,47400,47400,15
|
|
20231213,141000,213944750,47400,47400,47400,47400,10
|
|
20231213,140900,213470750,47400,47400,47400,47400,16
|
|
20231213,140800,212712350,47400,47400,47400,47400,0
|
|
20231213,140700,212712350,47400,47400,47400,47400,0
|
|
20231213,140600,212712350,47400,47400,47400,47400,5
|
|
20231213,140500,212475350,47400,47400,47400,47400,0
|
|
20231213,140400,212475350,47400,47400,47400,47400,0
|
|
20231213,140300,212475350,47400,47400,47400,47400,6
|
|
20231213,140200,212190950,47400,47400,47400,47400,0
|
|
20231213,140100,212190950,47400,47400,47400,47400,0
|
|
20231213,140000,212190950,47400,47400,47400,47400,6
|
|
20231213,135900,211906550,47400,47400,47400,47400,0
|
|
20231213,135800,211906550,47400,47400,47400,47400,0
|
|
20231213,135700,211906550,47400,47400,47400,47400,6
|
|
20231213,135600,211622150,47400,47400,47400,47400,8
|
|
20231213,135500,211242950,47400,47400,47400,47400,0
|
|
20231213,135400,211242950,47400,47350,47400,47350,5
|
|
20231213,135300,211006000,47400,47400,47400,47400,0
|
|
20231213,135200,211006000,47400,47400,47400,47400,7
|
|
20231213,135100,210674200,47400,47400,47400,47400,3
|
|
20231213,135000,210532000,47400,47400,47400,47400,0
|
|
20231213,134900,210532000,47400,47400,47400,47400,0
|
|
20231213,134800,210532000,47400,47400,47400,47400,1
|
|
20231213,134700,210484600,47400,47400,47400,47400,0
|
|
20231213,134600,210484600,47400,47400,47400,47400,0
|
|
20231213,134500,210484600,47400,47400,47400,47400,5
|
|
20231213,134400,210247600,47400,47400,47400,47400,0
|
|
20231213,134300,210247600,47400,47400,47400,47400,0
|
|
20231213,134200,210247600,47400,47400,47400,47400,6
|
|
20231213,134100,209963200,47400,47400,47400,47400,0
|
|
20231213,134000,209963200,47400,47350,47400,47150,65
|
|
20231213,133900,206888500,47400,47300,47400,47300,8
|
|
20231213,133800,206509400,47350,47350,47400,47350,7
|
|
20231213,133700,206177900,47350,47250,47350,47250,41
|
|
20231213,133600,204237550,47250,47150,47250,47150,35
|
|
20231213,133500,202586050,47100,47000,47100,47000,60
|
|
20231213,133400,199762700,46950,46950,46950,46950,0
|
|
20231213,133300,199762700,46950,46950,46950,46950,0
|
|
20231213,133200,199762700,46950,46950,46950,46950,0
|
|
20231213,133100,199762700,46950,46950,46950,46950,0
|
|
20231213,133000,199762700,46950,46950,46950,46950,0
|
|
20231213,132900,199762700,46950,46950,46950,46950,0
|
|
20231213,132800,199762700,46950,46950,46950,46950,0
|
|
20231213,132700,199762700,46950,46950,46950,46950,0
|
|
20231213,132600,199762700,46950,46950,46950,46950,0
|
|
20231213,132500,199762700,46950,46950,46950,46950,0
|
|
20231213,132400,199762700,46950,46950,46950,46950,0
|
|
20231213,132300,199762700,46950,46950,46950,46950,0
|
|
20231213,132200,199762700,46950,46950,46950,46950,0
|
|
20231213,132100,199762700,46950,46950,46950,46950,0
|
|
20231213,132000,199762700,46950,46950,46950,46950,0
|
|
20231213,131900,199762700,46950,46950,46950,46950,0
|
|
20231213,131800,199762700,46950,46950,46950,46950,1
|
|
20231213,131700,199715750,46950,46950,46950,46950,0
|
|
20231213,131600,199715750,46950,46950,46950,46950,1
|
|
20231213,131500,199668800,46950,46950,46950,46950,0
|
|
20231213,131400,199668800,46950,46950,46950,46950,4
|
|
20231213,131300,199481000,46950,46950,46950,46950,8
|
|
20231213,131200,199105400,46950,46950,46950,46950,3
|
|
20231213,131100,198964550,46950,46950,46950,46950,2
|
|
20231213,131000,198870650,46950,46950,46950,46950,6
|
|
20231213,130900,198588950,47000,47000,47000,47000,6
|
|
20231213,130800,198306950,47000,46950,47000,46950,12
|
|
20231213,130700,197743000,46950,46900,46950,46900,725
|
|
20231213,130600,163739900,46750,46750,46750,46750,0
|
|
20231213,130500,163739900,46750,46750,46750,46750,0
|
|
20231213,130400,163739900,46750,46750,46750,46750,0
|
|
20231213,130300,163739900,46750,46750,46750,46750,1
|
|
20231213,130200,163693150,46700,46700,46700,46700,0
|
|
20231213,130100,163693150,46700,46700,46700,46700,0
|
|
20231213,130000,163693150,46700,46700,46700,46700,0
|
|
20231213,125900,163693150,46700,46700,46700,46700,0
|
|
20231213,125800,163693150,46700,46700,46700,46700,0
|
|
20231213,125700,163693150,46700,46700,46700,46700,0
|
|
20231213,125600,163693150,46700,46700,46700,46700,0
|
|
20231213,125500,163693150,46700,46700,46700,46700,0
|
|
20231213,125400,163693150,46700,46700,46700,46700,0
|
|
20231213,125300,163693150,46700,46700,46700,46700,0
|
|
20231213,125200,163693150,46700,46700,46700,46700,0
|
|
20231213,125100,163693150,46700,46700,46700,46700,0
|
|
20231213,125000,163693150,46700,46700,46700,46700,0
|
|
20231213,124900,163693150,46700,46750,46750,46700,400
|
|
20231213,124800,145012600,46900,46850,46900,46850,6
|
|
20231213,124700,144731450,46900,46900,46900,46900,0
|
|
20231213,124600,144731450,46900,46900,46900,46900,0
|
|
20231213,124500,144731450,46900,46850,46900,46850,6
|
|
20231213,124400,144450300,46900,46900,46900,46900,0
|
|
20231213,124300,144450300,46900,46900,46900,46900,0
|
|
20231213,124200,144450300,46900,46850,46900,46850,6
|
|
20231213,124100,144169050,46900,46900,46900,46900,0
|
|
20231213,124000,144169050,46900,46900,46900,46900,600
|
|
20231213,123900,116029050,46900,46750,46900,46750,806
|
|
20231213,123800,78241100,46750,46750,46750,46750,0
|
|
20231213,123700,78241100,46750,46750,46750,46750,0
|
|
20231213,123600,78241100,46750,46750,46750,46750,6
|
|
20231213,123500,77960600,46750,46750,46750,46750,0
|
|
20231213,123400,77960600,46750,46750,46750,46750,18
|
|
20231213,123300,77119100,46750,46750,46750,46750,0
|
|
20231213,123200,77119100,46750,46750,46750,46750,0
|
|
20231213,123100,77119100,46750,46750,46750,46750,0
|
|
20231213,123000,77119100,46750,46750,46750,46750,0
|
|
20231213,122900,77119100,46750,46750,46750,46750,0
|
|
20231213,122800,77119100,46750,46750,46750,46750,0
|
|
20231213,122700,77119100,46750,46750,46750,46750,0
|
|
20231213,122600,77119100,46750,46750,46750,46750,2
|
|
20231213,122500,77025600,46750,46750,46750,46750,5
|
|
20231213,122400,76791850,46750,46750,46750,46750,1
|
|
20231213,122300,76745100,46750,46750,46750,46750,0
|
|
20231213,122200,76745100,46750,46750,46750,46750,23
|
|
20231213,122100,75669850,46750,46750,46750,46750,1
|
|
20231213,122000,75623100,46700,46700,46700,46700,50
|
|
20231213,121900,73288100,46700,46700,46700,46700,0
|
|
20231213,121800,73288100,46700,46700,46700,46700,0
|
|
20231213,121700,73288100,46700,46700,46700,46700,0
|
|
20231213,121600,73288100,46700,46700,46700,46700,0
|
|
20231213,121500,73288100,46700,46700,46700,46700,0
|
|
20231213,121400,73288100,46700,46700,46700,46700,0
|
|
20231213,121300,73288100,46700,46700,46700,46700,0
|
|
20231213,121200,73288100,46700,46700,46700,46700,50
|
|
20231213,121100,70953100,46700,46750,46750,46700,102
|
|
20231213,121000,66189600,46750,46800,46800,46750,8
|
|
20231213,120900,65815300,46800,46800,46800,46800,0
|
|
20231213,120800,65815300,46800,46800,46800,46800,0
|
|
20231213,120700,65815300,46800,46800,46800,46800,6
|
|
20231213,120600,65534500,46800,46800,46800,46800,0
|
|
20231213,120500,65534500,46800,46800,46800,46800,0
|
|
20231213,120400,65534500,46800,46800,46800,46800,6
|
|
20231213,120300,65253700,46800,46800,46800,46800,0
|
|
20231213,120200,65253700,46800,46800,46800,46800,0
|
|
20231213,120100,65253700,46800,46800,46800,46800,6
|
|
20231213,120000,64972900,46800,46800,46800,46800,0
|
|
20231213,115900,64972900,46800,46800,46800,46800,0
|
|
20231213,115800,64972900,46800,46800,46800,46800,5
|
|
20231213,115700,64738900,46800,46800,46800,46800,0
|
|
20231213,115600,64738900,46800,46800,46800,46800,22
|
|
20231213,115500,63709300,46800,46800,46800,46800,7
|
|
20231213,115400,63381700,46750,46750,46750,46750,0
|
|
20231213,115300,63381700,46750,46750,46750,46750,0
|
|
20231213,115200,63381700,46750,46750,46750,46750,0
|
|
20231213,115100,63381700,46750,46750,46750,46750,0
|
|
20231213,115000,63381700,46750,46750,46750,46750,0
|
|
20231213,114900,63381700,46750,46750,46750,46750,0
|
|
20231213,114800,63381700,46750,46750,46750,46750,0
|
|
20231213,114700,63381700,46750,46750,46750,46750,0
|
|
20231213,114600,63381700,46750,46750,46750,46750,0
|
|
20231213,114500,63381700,46750,46750,46750,46750,0
|
|
20231213,114400,63381700,46750,46750,46750,46750,0
|
|
20231213,114300,63381700,46750,46750,46750,46750,0
|
|
20231213,114200,63381700,46750,46750,46750,46750,4
|
|
20231213,114100,63194700,46800,46800,46800,46800,0
|
|
20231213,114000,63194700,46800,46800,46800,46800,6
|
|
20231213,113900,62913900,46800,46800,46800,46800,0
|
|
20231213,113800,62913900,46800,46800,46800,46800,0
|
|
20231213,113700,62913900,46800,46800,46800,46800,6
|
|
20231213,113600,62633100,46800,46800,46800,46800,1
|
|
20231213,113500,62586300,46800,46800,46800,46800,0
|
|
20231213,113400,62586300,46800,46800,46800,46800,6
|
|
20231213,113300,62305500,46800,46800,46800,46800,0
|
|
20231213,113200,62305500,46800,46800,46800,46800,2
|
|
20231213,113100,62211900,46800,46800,46800,46800,6
|
|
20231213,113000,61931100,46850,46850,46850,46850,0
|
|
20231213,112900,61931100,46850,46850,46850,46850,0
|
|
20231213,112800,61931100,46850,46850,46850,46850,6
|
|
20231213,112700,61650000,46850,46850,46850,46850,0
|
|
20231213,112600,61650000,46850,46850,46850,46850,0
|
|
20231213,112500,61650000,46850,46850,46850,46850,6
|
|
20231213,112400,61368900,46850,46850,46850,46850,0
|
|
20231213,112300,61368900,46850,46850,46850,46850,0
|
|
20231213,112200,61368900,46850,46850,46850,46850,6
|
|
20231213,112100,61087800,46850,46850,46850,46850,0
|
|
20231213,112000,61087800,46850,46850,46850,46850,0
|
|
20231213,111900,61087800,46850,46850,46850,46850,6
|
|
20231213,111800,60806700,46900,46900,46900,46900,0
|
|
20231213,111700,60806700,46900,46900,46900,46900,0
|
|
20231213,111600,60806700,46900,46900,46900,46900,5
|
|
20231213,111500,60572200,46900,46900,46900,46900,0
|
|
20231213,111400,60572200,46900,46900,46900,46900,0
|
|
20231213,111300,60572200,46900,46900,46900,46900,6
|
|
20231213,111200,60290800,46900,46900,46900,46900,0
|
|
20231213,111100,60290800,46900,46900,46900,46900,0
|
|
20231213,111000,60290800,46900,46900,46900,46900,6
|
|
20231213,110900,60009400,46950,46950,46950,46950,0
|
|
20231213,110800,60009400,46950,46950,46950,46950,0
|
|
20231213,110700,60009400,46950,46900,46950,46900,6
|
|
20231213,110600,59727950,46950,46950,46950,46950,10
|
|
20231213,110500,59258450,46950,46850,46950,46850,30
|
|
20231213,110400,57852050,46800,46800,46800,46800,0
|
|
20231213,110300,57852050,46800,46800,46800,46800,0
|
|
20231213,110200,57852050,46800,46800,46800,46800,0
|
|
20231213,110100,57852050,46800,46800,46800,46800,1
|
|
20231213,110000,57805250,46800,46800,46800,46800,0
|
|
20231213,105900,57805250,46800,46800,46800,46800,0
|
|
20231213,105800,57805250,46800,46800,46800,46800,6
|
|
20231213,105700,57524450,46800,46800,46800,46800,0
|
|
20231213,105600,57524450,46800,46800,46800,46800,0
|
|
20231213,105500,57524450,46800,46800,46800,46800,6
|
|
20231213,105400,57243650,46800,46800,46800,46800,0
|
|
20231213,105300,57243650,46800,46750,46800,46750,43
|
|
20231213,105200,55233300,46750,46750,46750,46750,0
|
|
20231213,105100,55233300,46750,46750,46750,46750,0
|
|
20231213,105000,55233300,46750,46750,46750,46750,0
|
|
20231213,104900,55233300,46750,46750,46750,46750,0
|
|
20231213,104800,55233300,46750,46750,46750,46750,0
|
|
20231213,104700,55233300,46750,46750,46750,46750,0
|
|
20231213,104600,55233300,46750,46750,46750,46750,0
|
|
20231213,104500,55233300,46750,46750,46750,46750,0
|
|
20231213,104400,55233300,46750,46750,46750,46750,0
|
|
20231213,104300,55233300,46750,46750,46750,46750,0
|
|
20231213,104200,55233300,46750,46750,46750,46750,0
|
|
20231213,104100,55233300,46750,46750,46750,46750,0
|
|
20231213,104000,55233300,46750,46750,46750,46750,0
|
|
20231213,103900,55233300,46750,46750,46750,46750,0
|
|
20231213,103800,55233300,46750,46750,46750,46750,5
|
|
20231213,103700,54999550,46750,46750,46750,46750,0
|
|
20231213,103600,54999550,46750,46750,46750,46750,0
|
|
20231213,103500,54999550,46750,46750,46750,46750,0
|
|
20231213,103400,54999550,46750,46750,46750,46750,0
|
|
20231213,103300,54999550,46750,46750,46750,46750,194
|
|
20231213,103200,45930050,46750,46800,46800,46750,12
|
|
20231213,103100,45368750,46800,46800,46800,46800,24
|
|
20231213,103000,44245550,46750,46750,46750,46750,0
|
|
20231213,102900,44245550,46750,46750,46750,46750,0
|
|
20231213,102800,44245550,46750,46750,46750,46750,6
|
|
20231213,102700,43965050,46750,46750,46750,46750,0
|
|
20231213,102600,43965050,46750,46750,46750,46750,165
|
|
20231213,102500,36251300,46750,46750,46750,46750,0
|
|
20231213,102400,36251300,46750,46750,46750,46750,0
|
|
20231213,102300,36251300,46750,46750,46750,46750,0
|
|
20231213,102200,36251300,46750,46750,46750,46750,0
|
|
20231213,102100,36251300,46750,46750,46750,46750,0
|
|
20231213,102000,36251300,46750,46750,46750,46750,0
|
|
20231213,101900,36251300,46750,46750,46750,46750,1
|
|
20231213,101800,36204550,46750,46750,46750,46750,0
|
|
20231213,101700,36204550,46750,46750,46750,46750,0
|
|
20231213,101600,36204550,46750,46750,46750,46750,0
|
|
20231213,101500,36204550,46750,46700,46750,46700,86
|
|
20231213,101400,32185850,46200,46200,46200,46200,0
|
|
20231213,101300,32185850,46200,46200,46200,46200,0
|
|
20231213,101200,32185850,46200,46200,46200,46200,0
|
|
20231213,101100,32185850,46200,46200,46200,46200,0
|
|
20231213,101000,32185850,46200,46200,46200,46200,0
|
|
20231213,100900,32185850,46200,46200,46200,46200,0
|
|
20231213,100800,32185850,46200,46200,46200,46200,0
|
|
20231213,100700,32185850,46200,46200,46200,46200,0
|
|
20231213,100600,32185850,46200,46200,46200,46200,0
|
|
20231213,100500,32185850,46200,46200,46200,46200,0
|
|
20231213,100400,32185850,46200,46200,46200,46200,0
|
|
20231213,100300,32185850,46200,46200,46200,46200,0
|
|
20231213,100200,32185850,46200,46200,46200,46200,0
|
|
20231213,100100,32185850,46200,46700,46700,46200,209
|
|
20231213,100000,22465350,46700,46700,46700,46700,0
|
|
20231213,095900,22465350,46700,46700,46700,46700,0
|
|
20231213,095800,22465350,46700,46700,46700,46700,0
|
|
20231213,095700,22465350,46700,46700,46700,46700,0
|
|
20231213,095600,22465350,46700,46800,46800,46700,6
|
|
20231213,095500,22184650,46800,46800,46800,46800,0
|
|
20231213,095400,22184650,46800,46800,46800,46800,0
|
|
20231213,095300,22184650,46800,46800,46800,46800,6
|
|
20231213,095200,21903850,46800,46800,46800,46800,2
|
|
20231213,095100,21810250,46800,46800,46800,46800,0
|
|
20231213,095000,21810250,46800,46800,46800,46800,5
|
|
20231213,094900,21576250,46800,46800,46800,46800,0
|
|
20231213,094800,21576250,46800,46800,46800,46800,0
|
|
20231213,094700,21576250,46800,46800,46800,46800,6
|
|
20231213,094600,21295450,46800,46800,46800,46800,0
|
|
20231213,094500,21295450,46800,46800,46800,46800,0
|
|
20231213,094400,21295450,46800,46800,46800,46800,6
|
|
20231213,094300,21014650,46800,46800,46800,46800,0
|
|
20231213,094200,21014650,46800,46700,46800,46700,22
|
|
20231213,094100,19986150,46700,46700,46700,46700,90
|
|
20231213,094000,15783150,46700,46700,46700,46700,0
|
|
20231213,093900,15783150,46700,46700,46700,46700,2
|
|
20231213,093800,15689750,46750,46750,46750,46750,6
|
|
20231213,093700,15409250,46750,46750,46750,46750,0
|
|
20231213,093600,15409250,46750,46750,46750,46750,0
|
|
20231213,093500,15409250,46750,46750,46750,46750,6
|
|
20231213,093400,15128750,46750,46750,46750,46750,2
|
|
20231213,093300,15035250,46750,46750,46750,46750,0
|
|
20231213,093200,15035250,46750,46750,46750,46750,5
|
|
20231213,093100,14801500,46700,46700,46700,46700,14
|
|
20231213,093000,14147700,46700,46700,46700,46700,69
|
|
20231213,092900,10925400,46700,46700,46700,46700,0
|
|
20231213,092800,10925400,46700,46700,46700,46700,0
|
|
20231213,092700,10925400,46700,46700,46700,46700,1
|
|
20231213,092600,10878700,46750,46700,46750,46700,112
|
|
20231213,092500,5647700,46700,46700,46700,46650,72
|
|
20231213,092400,2285450,46550,46550,46550,46550,0
|
|
20231213,092300,2285450,46550,46550,46550,46550,0
|
|
20231213,092200,2285450,46550,46550,46550,46550,0
|
|
20231213,092100,2285450,46550,46550,46550,46550,0
|
|
20231213,092000,2285450,46550,46550,46550,46550,1
|
|
20231213,091900,2238900,46600,46600,46600,46600,0
|
|
20231213,091800,2238900,46600,46600,46600,46600,0
|
|
20231213,091700,2238900,46600,46600,46600,46600,5
|
|
20231213,091600,2005900,46600,46600,46600,46600,1
|
|
20231213,091500,1959300,46650,46650,46650,46650,0
|
|
20231213,091400,1959300,46650,46650,46650,46650,6
|
|
20231213,091300,1679400,46650,46650,46650,46650,0
|
|
20231213,091200,1679400,46650,46650,46650,46650,0
|
|
20231213,091100,1679400,46650,46650,46650,46650,6
|
|
20231213,091000,1399500,46650,46650,46650,46650,0
|
|
20231213,090900,1399500,46650,46650,46650,46650,0
|
|
20231213,090800,1399500,46650,46650,46650,46650,6
|
|
20231213,090700,1119600,46650,46650,46650,46650,0
|
|
20231213,090600,1119600,46650,46650,46650,46650,0
|
|
20231213,090500,1119600,46650,46650,46650,46650,6
|
|
20231213,090400,839700,46650,46650,46650,46650,0
|
|
20231213,090300,839700,46650,46650,46650,46650,0
|
|
20231213,090200,839700,46650,46650,46650,46650,6
|
|
20231213,090100,559800,46650,46650,46650,46650,0
|
|
20231213,090000,559800,46650,46650,46650,46650,12
|