586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,184300,55351200,46650,46650,46650,46650,188
|
|
20231227,184200,55351200,46650,46650,46650,46650,0
|
|
20231227,184100,55351200,46650,46650,46650,46650,0
|
|
20231227,184000,55351200,46650,46650,46650,46650,0
|
|
20231227,183900,55351200,46650,46650,46650,46650,0
|
|
20231227,183800,55351200,46650,46650,46650,46650,0
|
|
20231227,183700,55351200,46650,46650,46650,46650,0
|
|
20231227,183600,55351200,46650,46650,46650,46650,0
|
|
20231227,183500,55351200,46650,46650,46650,46650,0
|
|
20231227,183400,55351200,46650,46650,46650,46650,0
|
|
20231227,183300,55351200,46650,46650,46650,46650,0
|
|
20231227,183200,55351200,46650,46650,46650,46650,0
|
|
20231227,183100,55351200,46650,46650,46650,46650,0
|
|
20231227,183000,55351200,46650,46650,46650,46650,0
|
|
20231227,182900,55351200,46650,46650,46650,46650,0
|
|
20231227,182800,55351200,46650,46650,46650,46650,0
|
|
20231227,182700,55351200,46650,46650,46650,46650,0
|
|
20231227,182600,55351200,46650,46650,46650,46650,0
|
|
20231227,182500,55351200,46650,46650,46650,46650,0
|
|
20231227,182400,55351200,46650,46650,46650,46650,0
|
|
20231227,182300,55351200,46650,46650,46650,46650,0
|
|
20231227,182200,55351200,46650,46650,46650,46650,0
|
|
20231227,182100,55351200,46650,46650,46650,46650,0
|
|
20231227,182000,55351200,46650,46650,46650,46650,0
|
|
20231227,181900,55351200,46650,46650,46650,46650,0
|
|
20231227,181800,55351200,46650,46650,46650,46650,0
|
|
20231227,181700,55351200,46650,46650,46650,46650,0
|
|
20231227,181600,55351200,46650,46650,46650,46650,0
|
|
20231227,181500,55351200,46650,46650,46650,46650,0
|
|
20231227,181400,55351200,46650,46650,46650,46650,0
|
|
20231227,181300,55351200,46650,46650,46650,46650,188
|
|
20231227,181200,55351200,46650,46650,46650,46650,0
|
|
20231227,181100,55351200,46650,46650,46650,46650,0
|
|
20231227,181000,55351200,46650,46650,46650,46650,0
|
|
20231227,180900,55351200,46650,46650,46650,46650,0
|
|
20231227,180800,55351200,46650,46650,46650,46650,0
|
|
20231227,180700,55351200,46650,46650,46650,46650,0
|
|
20231227,180600,55351200,46650,46650,46650,46650,0
|
|
20231227,180500,55351200,46650,46650,46650,46650,0
|
|
20231227,180400,55351200,46650,46650,46650,46650,0
|
|
20231227,180300,55351200,46650,46650,46650,46650,0
|
|
20231227,180200,55351200,46650,46650,46650,46650,0
|
|
20231227,180100,55351200,46650,46650,46650,46650,0
|
|
20231227,180000,55351200,46650,46650,46650,46650,0
|
|
20231227,175900,55351200,46650,46650,46650,46650,0
|
|
20231227,175800,55351200,46650,46650,46650,46650,0
|
|
20231227,175700,55351200,46650,46650,46650,46650,0
|
|
20231227,175600,55351200,46650,46650,46650,46650,0
|
|
20231227,175500,55351200,46650,46650,46650,46650,0
|
|
20231227,175400,55351200,46650,46650,46650,46650,0
|
|
20231227,175300,55351200,46650,46650,46650,46650,0
|
|
20231227,175200,55351200,46650,46650,46650,46650,0
|
|
20231227,175100,55351200,46650,46650,46650,46650,0
|
|
20231227,175000,55351200,46650,46650,46650,46650,0
|
|
20231227,174900,55351200,46650,46650,46650,46650,0
|
|
20231227,174800,55351200,46650,46650,46650,46650,0
|
|
20231227,174700,55351200,46650,46650,46650,46650,0
|
|
20231227,174600,55351200,46650,46650,46650,46650,0
|
|
20231227,174500,55351200,46650,46650,46650,46650,0
|
|
20231227,174400,55351200,46650,46650,46650,46650,0
|
|
20231227,174300,55351200,46650,46650,46650,46650,188
|
|
20231227,174200,55351200,46650,46650,46650,46650,0
|
|
20231227,174100,55351200,46650,46650,46650,46650,0
|
|
20231227,174000,55351200,46650,46650,46650,46650,0
|
|
20231227,173900,55351200,46650,46650,46650,46650,0
|
|
20231227,173800,55351200,46650,46650,46650,46650,0
|
|
20231227,173700,55351200,46650,46650,46650,46650,0
|
|
20231227,173600,55351200,46650,46650,46650,46650,0
|
|
20231227,173500,55351200,46650,46650,46650,46650,0
|
|
20231227,173400,55351200,46650,46650,46650,46650,0
|
|
20231227,173300,55351200,46650,46650,46650,46650,0
|
|
20231227,173200,55351200,46650,46650,46650,46650,0
|
|
20231227,173100,55351200,46650,46650,46650,46650,0
|
|
20231227,173000,55351200,46650,46650,46650,46650,0
|
|
20231227,172900,55351200,46650,46650,46650,46650,0
|
|
20231227,172800,55351200,46650,46650,46650,46650,0
|
|
20231227,172700,55351200,46650,46650,46650,46650,0
|
|
20231227,172600,55351200,46650,46650,46650,46650,0
|
|
20231227,172500,55351200,46650,46650,46650,46650,0
|
|
20231227,172400,55351200,46650,46650,46650,46650,0
|
|
20231227,172300,55351200,46650,46650,46650,46650,0
|
|
20231227,172200,55351200,46650,46650,46650,46650,0
|
|
20231227,172100,55351200,46650,46650,46650,46650,0
|
|
20231227,172000,55351200,46650,46650,46650,46650,0
|
|
20231227,171900,55351200,46650,46650,46650,46650,0
|
|
20231227,171800,55351200,46650,46650,46650,46650,0
|
|
20231227,171700,55351200,46650,46650,46650,46650,0
|
|
20231227,171600,55351200,46650,46650,46650,46650,0
|
|
20231227,171500,55351200,46650,46650,46650,46650,0
|
|
20231227,171400,55351200,46650,46650,46650,46650,0
|
|
20231227,171300,55351200,46650,46650,46650,46650,188
|
|
20231227,171200,55351200,46650,46650,46650,46650,0
|
|
20231227,171100,55351200,46650,46650,46650,46650,0
|
|
20231227,171000,55351200,46650,46650,46650,46650,0
|
|
20231227,170900,55351200,46650,46650,46650,46650,0
|
|
20231227,170800,55351200,46650,46650,46650,46650,0
|
|
20231227,170700,55351200,46650,46650,46650,46650,0
|
|
20231227,170600,55351200,46650,46650,46650,46650,0
|
|
20231227,170500,55351200,46650,46650,46650,46650,0
|
|
20231227,170400,55351200,46650,46650,46650,46650,0
|
|
20231227,170300,55351200,46650,46650,46650,46650,0
|
|
20231227,170200,55351200,46650,46650,46650,46650,0
|
|
20231227,170100,55351200,46650,46650,46650,46650,0
|
|
20231227,170000,55351200,46650,46650,46650,46650,0
|
|
20231227,165900,55351200,46650,46650,46650,46650,0
|
|
20231227,165800,55351200,46650,46650,46650,46650,0
|
|
20231227,165700,55351200,46650,46650,46650,46650,0
|
|
20231227,165600,55351200,46650,46650,46650,46650,0
|
|
20231227,165500,55351200,46650,46650,46650,46650,0
|
|
20231227,165400,55351200,46650,46650,46650,46650,0
|
|
20231227,165300,55351200,46650,46650,46650,46650,0
|
|
20231227,165200,55351200,46650,46650,46650,46650,0
|
|
20231227,165100,55351200,46650,46650,46650,46650,0
|
|
20231227,165000,55351200,46650,46650,46650,46650,0
|
|
20231227,164900,55351200,46650,46650,46650,46650,0
|
|
20231227,164800,55351200,46650,46650,46650,46650,0
|
|
20231227,164700,55351200,46650,46650,46650,46650,0
|
|
20231227,164600,55351200,46650,46650,46650,46650,0
|
|
20231227,164500,55351200,46650,46650,46650,46650,0
|
|
20231227,164400,55351200,46650,46650,46650,46650,0
|
|
20231227,164300,55351200,46650,46650,46650,46650,188
|
|
20231227,164200,55351200,46650,46650,46650,46650,0
|
|
20231227,164100,55351200,46650,46650,46650,46650,0
|
|
20231227,164000,55351200,46650,46650,46650,46650,0
|
|
20231227,163900,55351200,46650,46650,46650,46650,0
|
|
20231227,163800,55351200,46650,46650,46650,46650,0
|
|
20231227,163700,55351200,46650,46650,46650,46650,0
|
|
20231227,163600,55351200,46650,46650,46650,46650,0
|
|
20231227,163500,55351200,46650,46650,46650,46650,0
|
|
20231227,163400,55351200,46650,46650,46650,46650,0
|
|
20231227,163300,55351200,46650,46650,46650,46650,0
|
|
20231227,163200,55351200,46650,46650,46650,46650,0
|
|
20231227,163100,55351200,46650,46650,46650,46650,0
|
|
20231227,163000,55351200,46650,46650,46650,46650,0
|
|
20231227,162900,55351200,46650,46650,46650,46650,0
|
|
20231227,162800,55351200,46650,46650,46650,46650,0
|
|
20231227,162700,55351200,46650,46650,46650,46650,0
|
|
20231227,162600,55351200,46650,46650,46650,46650,0
|
|
20231227,162500,55351200,46650,46650,46650,46650,0
|
|
20231227,162400,55351200,46650,46650,46650,46650,0
|
|
20231227,162300,55351200,46650,46650,46650,46650,0
|
|
20231227,162200,55351200,46650,46650,46650,46650,0
|
|
20231227,162100,55351200,46650,46650,46650,46650,0
|
|
20231227,162000,55351200,46650,46650,46650,46650,0
|
|
20231227,161900,55351200,46650,46650,46650,46650,0
|
|
20231227,161800,55351200,46650,46650,46650,46650,0
|
|
20231227,161700,55351200,46650,46650,46650,46650,0
|
|
20231227,161600,55351200,46650,46650,46650,46650,0
|
|
20231227,161500,55351200,46650,46650,46650,46650,0
|
|
20231227,161400,55351200,46650,46650,46650,46650,0
|
|
20231227,161300,55351200,46650,46650,46650,46650,188
|
|
20231227,161200,55351200,46650,46650,46650,46650,0
|
|
20231227,161100,55351200,46650,46650,46650,46650,0
|
|
20231227,161000,55351200,46650,46650,46650,46650,0
|
|
20231227,160900,55351200,46650,46650,46650,46650,0
|
|
20231227,160800,55351200,46650,46650,46650,46650,0
|
|
20231227,160700,55351200,46650,46650,46650,46650,0
|
|
20231227,160600,55351200,46650,46650,46650,46650,0
|
|
20231227,160500,55351200,46650,46650,46650,46650,0
|
|
20231227,160400,55351200,46650,46650,46650,46650,0
|
|
20231227,160300,55351200,46650,46650,46650,46650,0
|
|
20231227,160200,55351200,46650,46650,46650,46650,0
|
|
20231227,160100,55351200,46650,46650,46650,46650,0
|
|
20231227,160000,55351200,46650,46650,46650,46650,0
|
|
20231227,155900,55351200,46650,46650,46650,46650,0
|
|
20231227,155800,55351200,46650,46650,46650,46650,0
|
|
20231227,155700,55351200,46650,46650,46650,46650,0
|
|
20231227,155600,55351200,46650,46650,46650,46650,0
|
|
20231227,155500,55351200,46650,46650,46650,46650,0
|
|
20231227,155400,55351200,46650,46650,46650,46650,0
|
|
20231227,155300,55351200,46650,46650,46650,46650,0
|
|
20231227,155200,55351200,46650,46650,46650,46650,0
|
|
20231227,155100,55351200,46650,46650,46650,46650,0
|
|
20231227,155000,55351200,46650,46650,46650,46650,0
|
|
20231227,154900,55351200,46650,46650,46650,46650,0
|
|
20231227,154800,55351200,46650,46650,46650,46650,0
|
|
20231227,154700,55351200,46650,46650,46650,46650,0
|
|
20231227,154600,55351200,46650,46650,46650,46650,0
|
|
20231227,154500,55351200,46650,46650,46650,46650,0
|
|
20231227,154400,55351200,46650,46650,46650,46650,0
|
|
20231227,154300,55351200,46650,46650,46650,46650,188
|
|
20231227,154200,55351200,46650,46650,46650,46650,0
|
|
20231227,154100,55351200,46650,46650,46650,46650,0
|
|
20231227,154000,55351200,46650,46650,46650,46650,0
|
|
20231227,153900,55351200,46650,46650,46650,46650,0
|
|
20231227,153800,55351200,46650,46650,46650,46650,0
|
|
20231227,153700,55351200,46650,46650,46650,46650,0
|
|
20231227,153600,55351200,46650,46650,46650,46650,0
|
|
20231227,153500,55351200,46650,46650,46650,46650,0
|
|
20231227,153400,55351200,46650,46650,46650,46650,0
|
|
20231227,153300,55351200,46650,46650,46650,46650,0
|
|
20231227,153200,55351200,46650,46650,46650,46650,0
|
|
20231227,153100,55351200,46650,46650,46650,46650,0
|
|
20231227,153000,55351200,46650,46650,46650,46650,188
|
|
20231227,152900,46581000,46700,46700,46700,46700,0
|
|
20231227,152800,46581000,46700,46700,46700,46700,0
|
|
20231227,152700,46581000,46700,46700,46700,46700,0
|
|
20231227,152600,46581000,46700,46700,46700,46700,0
|
|
20231227,152500,46581000,46700,46700,46700,46700,0
|
|
20231227,152400,46581000,46700,46700,46700,46700,0
|
|
20231227,152300,46581000,46700,46700,46700,46700,0
|
|
20231227,152200,46581000,46700,46700,46700,46700,0
|
|
20231227,152100,46581000,46700,46700,46700,46700,0
|
|
20231227,152000,46581000,46700,46700,46700,46700,0
|
|
20231227,151900,46581000,46700,46700,46700,46700,0
|
|
20231227,151800,46581000,46700,46700,46700,46700,0
|
|
20231227,151700,46581000,46700,46700,46700,46700,0
|
|
20231227,151600,46581000,46700,46700,46700,46700,1
|
|
20231227,151500,46534300,46650,46650,46650,46650,0
|
|
20231227,151400,46534300,46650,46650,46650,46650,0
|
|
20231227,151300,46534300,46650,46650,46650,46650,69
|
|
20231227,151200,43315450,46700,46700,46700,46700,0
|
|
20231227,151100,43315450,46700,46700,46700,46700,0
|
|
20231227,151000,43315450,46700,46700,46700,46700,50
|
|
20231227,150900,40980450,46800,46800,46800,46800,0
|
|
20231227,150800,40980450,46800,46800,46800,46800,0
|
|
20231227,150700,40980450,46800,46800,46800,46800,1
|
|
20231227,150600,40933650,46700,46700,46700,46700,10
|
|
20231227,150500,40466650,46800,46800,46800,46800,0
|
|
20231227,150400,40466650,46800,46800,46800,46800,0
|
|
20231227,150300,40466650,46800,46800,46800,46800,0
|
|
20231227,150200,40466650,46800,46800,46800,46800,0
|
|
20231227,150100,40466650,46800,46800,46800,46800,0
|
|
20231227,150000,40466650,46800,46800,46800,46800,1
|
|
20231227,145900,40419850,46750,46750,46750,46750,0
|
|
20231227,145800,40419850,46750,46750,46750,46750,0
|
|
20231227,145700,40419850,46750,46750,46750,46750,1
|
|
20231227,145600,40373100,46800,46800,46800,46800,0
|
|
20231227,145500,40373100,46800,46800,46800,46800,0
|
|
20231227,145400,40373100,46800,46800,46800,46800,0
|
|
20231227,145300,40373100,46800,46800,46800,46800,0
|
|
20231227,145200,40373100,46800,46800,46800,46800,0
|
|
20231227,145100,40373100,46800,46800,46800,46800,0
|
|
20231227,145000,40373100,46800,46800,46800,46800,0
|
|
20231227,144900,40373100,46800,46800,46800,46800,0
|
|
20231227,144800,40373100,46800,46800,46800,46800,1
|
|
20231227,144700,40326300,46700,46700,46700,46700,0
|
|
20231227,144600,40326300,46700,46700,46700,46700,0
|
|
20231227,144500,40326300,46700,46700,46700,46700,0
|
|
20231227,144400,40326300,46700,46700,46700,46700,0
|
|
20231227,144300,40326300,46700,46700,46700,46700,0
|
|
20231227,144200,40326300,46700,46700,46700,46700,0
|
|
20231227,144100,40326300,46700,46700,46700,46700,0
|
|
20231227,144000,40326300,46700,46700,46700,46700,0
|
|
20231227,143900,40326300,46700,46700,46700,46700,7
|
|
20231227,143800,39999400,46700,46700,46700,46700,10
|
|
20231227,143700,39532400,46700,46700,46700,46700,0
|
|
20231227,143600,39532400,46700,46700,46700,46700,0
|
|
20231227,143500,39532400,46700,46700,46700,46700,0
|
|
20231227,143400,39532400,46700,46700,46700,46700,0
|
|
20231227,143300,39532400,46700,46700,46700,46700,3
|
|
20231227,143200,39392300,46700,46700,46700,46700,0
|
|
20231227,143100,39392300,46700,46700,46700,46700,0
|
|
20231227,143000,39392300,46700,46700,46700,46700,0
|
|
20231227,142900,39392300,46700,46700,46700,46700,0
|
|
20231227,142800,39392300,46700,46700,46700,46700,0
|
|
20231227,142700,39392300,46700,46700,46700,46700,0
|
|
20231227,142600,39392300,46700,46700,46700,46700,0
|
|
20231227,142500,39392300,46700,46700,46700,46700,0
|
|
20231227,142400,39392300,46700,46700,46700,46700,8
|
|
20231227,142300,39018700,46700,46700,46700,46700,0
|
|
20231227,142200,39018700,46700,46700,46700,46700,0
|
|
20231227,142100,39018700,46700,46700,46700,46700,0
|
|
20231227,142000,39018700,46700,46700,46700,46700,1
|
|
20231227,141900,38972000,46650,46650,46650,46650,0
|
|
20231227,141800,38972000,46650,46650,46650,46650,0
|
|
20231227,141700,38972000,46650,46650,46650,46650,0
|
|
20231227,141600,38972000,46650,46650,46650,46650,0
|
|
20231227,141500,38972000,46650,46650,46650,46650,0
|
|
20231227,141400,38972000,46650,46650,46650,46650,0
|
|
20231227,141300,38972000,46650,46650,46650,46650,6
|
|
20231227,141200,38692100,46800,46800,46800,46800,0
|
|
20231227,141100,38692100,46800,46800,46800,46800,0
|
|
20231227,141000,38692100,46800,46800,46800,46800,0
|
|
20231227,140900,38692100,46800,46800,46800,46800,0
|
|
20231227,140800,38692100,46800,46800,46800,46800,0
|
|
20231227,140700,38692100,46800,46800,46800,46800,0
|
|
20231227,140600,38692100,46800,46800,46800,46800,0
|
|
20231227,140500,38692100,46800,46800,46800,46800,0
|
|
20231227,140400,38692100,46800,46800,46800,46800,0
|
|
20231227,140300,38692100,46800,46800,46800,46800,0
|
|
20231227,140200,38692100,46800,46800,46800,46800,0
|
|
20231227,140100,38692100,46800,46800,46800,46800,0
|
|
20231227,140000,38692100,46800,46800,46800,46800,0
|
|
20231227,135900,38692100,46800,46800,46800,46800,0
|
|
20231227,135800,38692100,46800,46800,46800,46800,1
|
|
20231227,135700,38645300,46850,46850,46850,46850,0
|
|
20231227,135600,38645300,46850,46850,46850,46850,0
|
|
20231227,135500,38645300,46850,46850,46850,46850,0
|
|
20231227,135400,38645300,46850,46850,46850,46850,0
|
|
20231227,135300,38645300,46850,46850,46850,46850,0
|
|
20231227,135200,38645300,46850,46850,46850,46850,0
|
|
20231227,135100,38645300,46850,46850,46850,46850,0
|
|
20231227,135000,38645300,46850,46850,46850,46850,0
|
|
20231227,134900,38645300,46850,46850,46850,46850,0
|
|
20231227,134800,38645300,46850,46850,46850,46850,0
|
|
20231227,134700,38645300,46850,46850,46850,46850,0
|
|
20231227,134600,38645300,46850,46850,46850,46850,0
|
|
20231227,134500,38645300,46850,46850,46850,46850,1
|
|
20231227,134400,38598450,46700,46700,46700,46700,0
|
|
20231227,134300,38598450,46700,46700,46700,46700,0
|
|
20231227,134200,38598450,46700,46700,46700,46700,0
|
|
20231227,134100,38598450,46700,46700,46700,46700,12
|
|
20231227,134000,38038050,46850,46850,46850,46850,0
|
|
20231227,133900,38038050,46850,46850,46850,46850,0
|
|
20231227,133800,38038050,46850,46850,46850,46850,0
|
|
20231227,133700,38038050,46850,46850,46850,46850,0
|
|
20231227,133600,38038050,46850,46850,46850,46850,0
|
|
20231227,133500,38038050,46850,46850,46850,46850,0
|
|
20231227,133400,38038050,46850,46850,46850,46850,0
|
|
20231227,133300,38038050,46850,46850,46850,46850,0
|
|
20231227,133200,38038050,46850,46850,46850,46850,0
|
|
20231227,133100,38038050,46850,46850,46850,46850,0
|
|
20231227,133000,38038050,46850,46850,46850,46850,12
|
|
20231227,132900,37475850,46850,46850,46850,46850,0
|
|
20231227,132800,37475850,46850,46700,46850,46700,21
|
|
20231227,132700,36493950,46700,46700,46700,46700,0
|
|
20231227,132600,36493950,46700,46700,46700,46700,0
|
|
20231227,132500,36493950,46700,46700,46700,46700,0
|
|
20231227,132400,36493950,46700,46700,46700,46700,0
|
|
20231227,132300,36493950,46700,46700,46700,46700,0
|
|
20231227,132200,36493950,46700,46700,46700,46700,0
|
|
20231227,132100,36493950,46700,46700,46700,46700,0
|
|
20231227,132000,36493950,46700,46700,46700,46700,1
|
|
20231227,131900,36447250,46700,46700,46700,46700,0
|
|
20231227,131800,36447250,46700,46700,46700,46700,0
|
|
20231227,131700,36447250,46700,46700,46700,46700,0
|
|
20231227,131600,36447250,46700,46700,46700,46700,0
|
|
20231227,131500,36447250,46700,46700,46700,46700,0
|
|
20231227,131400,36447250,46700,46700,46700,46700,0
|
|
20231227,131300,36447250,46700,46700,46700,46700,0
|
|
20231227,131200,36447250,46700,46700,46700,46700,0
|
|
20231227,131100,36447250,46700,46700,46700,46700,0
|
|
20231227,131000,36447250,46700,46700,46700,46700,0
|
|
20231227,130900,36447250,46700,46700,46700,46700,0
|
|
20231227,130800,36447250,46700,46700,46700,46700,0
|
|
20231227,130700,36447250,46700,46700,46700,46700,0
|
|
20231227,130600,36447250,46700,46700,46700,46700,0
|
|
20231227,130500,36447250,46700,46700,46700,46700,0
|
|
20231227,130400,36447250,46700,46700,46700,46700,0
|
|
20231227,130300,36447250,46700,46700,46700,46700,0
|
|
20231227,130200,36447250,46700,46700,46700,46700,0
|
|
20231227,130100,36447250,46700,46700,46700,46700,0
|
|
20231227,130000,36447250,46700,46700,46700,46700,0
|
|
20231227,125900,36447250,46700,46700,46700,46700,0
|
|
20231227,125800,36447250,46700,46700,46700,46700,0
|
|
20231227,125700,36447250,46700,46700,46700,46700,0
|
|
20231227,125600,36447250,46700,46700,46700,46700,0
|
|
20231227,125500,36447250,46700,46700,46700,46700,0
|
|
20231227,125400,36447250,46700,46700,46700,46700,0
|
|
20231227,125300,36447250,46700,46700,46700,46700,0
|
|
20231227,125200,36447250,46700,46700,46700,46700,0
|
|
20231227,125100,36447250,46700,46700,46700,46700,3
|
|
20231227,125000,36307150,46650,46650,46650,46650,0
|
|
20231227,124900,36307150,46650,46650,46650,46650,0
|
|
20231227,124800,36307150,46650,46650,46650,46650,0
|
|
20231227,124700,36307150,46650,46650,46650,46650,0
|
|
20231227,124600,36307150,46650,46650,46650,46650,0
|
|
20231227,124500,36307150,46650,46650,46650,46650,0
|
|
20231227,124400,36307150,46650,46650,46650,46650,0
|
|
20231227,124300,36307150,46650,46650,46650,46650,0
|
|
20231227,124200,36307150,46650,46650,46650,46650,0
|
|
20231227,124100,36307150,46650,46650,46650,46650,13
|
|
20231227,124000,35700700,46750,46750,46750,46750,0
|
|
20231227,123900,35700700,46750,46750,46750,46750,0
|
|
20231227,123800,35700700,46750,46750,46750,46750,0
|
|
20231227,123700,35700700,46750,46750,46750,46750,0
|
|
20231227,123600,35700700,46750,46750,46750,46750,0
|
|
20231227,123500,35700700,46750,46750,46750,46750,1
|
|
20231227,123400,35653950,46700,46700,46700,46700,0
|
|
20231227,123300,35653950,46700,46700,46700,46700,1
|
|
20231227,123200,35607250,46700,46700,46700,46700,0
|
|
20231227,123100,35607250,46700,46700,46700,46700,0
|
|
20231227,123000,35607250,46700,46700,46700,46700,0
|
|
20231227,122900,35607250,46700,46700,46700,46700,0
|
|
20231227,122800,35607250,46700,46700,46700,46700,0
|
|
20231227,122700,35607250,46700,46700,46700,46700,0
|
|
20231227,122600,35607250,46700,46700,46700,46700,1
|
|
20231227,122500,35560550,46700,46700,46700,46700,0
|
|
20231227,122400,35560550,46700,46700,46700,46700,0
|
|
20231227,122300,35560550,46700,46700,46700,46700,0
|
|
20231227,122200,35560550,46700,46700,46700,46700,8
|
|
20231227,122100,35186950,46750,46750,46750,46750,0
|
|
20231227,122000,35186950,46750,46750,46750,46750,0
|
|
20231227,121900,35186950,46750,46750,46750,46750,0
|
|
20231227,121800,35186950,46750,46750,46750,46750,0
|
|
20231227,121700,35186950,46750,46750,46750,46750,0
|
|
20231227,121600,35186950,46750,46750,46750,46750,0
|
|
20231227,121500,35186950,46750,46750,46750,46750,2
|
|
20231227,121400,35093450,46700,46700,46700,46700,0
|
|
20231227,121300,35093450,46700,46700,46700,46700,0
|
|
20231227,121200,35093450,46700,46700,46700,46700,0
|
|
20231227,121100,35093450,46700,46700,46700,46700,0
|
|
20231227,121000,35093450,46700,46700,46700,46700,0
|
|
20231227,120900,35093450,46700,46700,46700,46700,0
|
|
20231227,120800,35093450,46700,46700,46700,46700,0
|
|
20231227,120700,35093450,46700,46700,46700,46700,0
|
|
20231227,120600,35093450,46700,46700,46700,46700,0
|
|
20231227,120500,35093450,46700,46700,46700,46700,0
|
|
20231227,120400,35093450,46700,46700,46700,46700,0
|
|
20231227,120300,35093450,46700,46700,46700,46700,0
|
|
20231227,120200,35093450,46700,46700,46700,46700,0
|
|
20231227,120100,35093450,46700,46700,46700,46700,0
|
|
20231227,120000,35093450,46700,46700,46700,46700,0
|
|
20231227,115900,35093450,46700,46700,46700,46700,0
|
|
20231227,115800,35093450,46700,46700,46700,46700,53
|
|
20231227,115700,32618350,46700,46700,46700,46700,0
|
|
20231227,115600,32618350,46700,46700,46700,46700,0
|
|
20231227,115500,32618350,46700,46700,46700,46700,0
|
|
20231227,115400,32618350,46700,46700,46700,46700,0
|
|
20231227,115300,32618350,46700,46700,46700,46700,0
|
|
20231227,115200,32618350,46700,46700,46700,46700,0
|
|
20231227,115100,32618350,46700,46700,46700,46700,0
|
|
20231227,115000,32618350,46700,46700,46700,46700,0
|
|
20231227,114900,32618350,46700,46700,46700,46700,0
|
|
20231227,114800,32618350,46700,46700,46700,46700,0
|
|
20231227,114700,32618350,46700,46700,46700,46700,0
|
|
20231227,114600,32618350,46700,46700,46700,46700,0
|
|
20231227,114500,32618350,46700,46700,46700,46700,0
|
|
20231227,114400,32618350,46700,46700,46700,46700,0
|
|
20231227,114300,32618350,46700,46700,46700,46700,0
|
|
20231227,114200,32618350,46700,46700,46700,46700,0
|
|
20231227,114100,32618350,46700,46700,46700,46700,0
|
|
20231227,114000,32618350,46700,46700,46700,46700,0
|
|
20231227,113900,32618350,46700,46700,46700,46700,0
|
|
20231227,113800,32618350,46700,46700,46700,46700,0
|
|
20231227,113700,32618350,46700,46700,46700,46700,0
|
|
20231227,113600,32618350,46700,46700,46700,46700,0
|
|
20231227,113500,32618350,46700,46700,46700,46700,0
|
|
20231227,113400,32618350,46700,46700,46700,46700,0
|
|
20231227,113300,32618350,46700,46700,46700,46700,0
|
|
20231227,113200,32618350,46700,46700,46700,46700,0
|
|
20231227,113100,32618350,46700,46700,46700,46700,0
|
|
20231227,113000,32618350,46700,46700,46700,46700,0
|
|
20231227,112900,32618350,46700,46700,46700,46700,0
|
|
20231227,112800,32618350,46700,46700,46700,46700,0
|
|
20231227,112700,32618350,46700,46750,46750,46700,13
|
|
20231227,112600,32010800,46850,46850,46850,46850,0
|
|
20231227,112500,32010800,46850,46850,46850,46850,0
|
|
20231227,112400,32010800,46850,46850,46850,46850,0
|
|
20231227,112300,32010800,46850,46850,46850,46850,0
|
|
20231227,112200,32010800,46850,46850,46850,46850,0
|
|
20231227,112100,32010800,46850,46850,46850,46850,0
|
|
20231227,112000,32010800,46850,46850,46850,46850,0
|
|
20231227,111900,32010800,46850,46850,46850,46850,0
|
|
20231227,111800,32010800,46850,46850,46850,46850,0
|
|
20231227,111700,32010800,46850,46850,46850,46850,0
|
|
20231227,111600,32010800,46850,46850,46850,46850,0
|
|
20231227,111500,32010800,46850,46850,46850,46850,0
|
|
20231227,111400,32010800,46850,46850,46850,46850,0
|
|
20231227,111300,32010800,46850,46850,46850,46850,1
|
|
20231227,111200,31963950,46850,46850,46850,46850,0
|
|
20231227,111100,31963950,46850,46850,46850,46850,0
|
|
20231227,111000,31963950,46850,46850,46850,46850,3
|
|
20231227,110900,31823400,46850,46850,46850,46850,0
|
|
20231227,110800,31823400,46850,46850,46850,46850,2
|
|
20231227,110700,31729700,46750,46750,46750,46750,0
|
|
20231227,110600,31729700,46750,46750,46750,46750,6
|
|
20231227,110500,31449200,46850,46850,46850,46850,0
|
|
20231227,110400,31449200,46850,46850,46850,46850,0
|
|
20231227,110300,31449200,46850,46850,46850,46850,0
|
|
20231227,110200,31449200,46850,46850,46850,46850,0
|
|
20231227,110100,31449200,46850,46850,46850,46850,0
|
|
20231227,110000,31449200,46850,46850,46850,46850,0
|
|
20231227,105900,31449200,46850,46850,46850,46850,0
|
|
20231227,105800,31449200,46850,46850,46850,46850,2
|
|
20231227,105700,31355500,46850,46850,46850,46850,0
|
|
20231227,105600,31355500,46850,46850,46850,46850,0
|
|
20231227,105500,31355500,46850,46850,46850,46850,0
|
|
20231227,105400,31355500,46850,46850,46850,46850,0
|
|
20231227,105300,31355500,46850,46850,46850,46850,0
|
|
20231227,105200,31355500,46850,46850,46850,46850,0
|
|
20231227,105100,31355500,46850,46850,46850,46850,0
|
|
20231227,105000,31355500,46850,46850,46850,46850,0
|
|
20231227,104900,31355500,46850,46850,46850,46850,0
|
|
20231227,104800,31355500,46850,46850,46850,46850,2
|
|
20231227,104700,31261800,46850,46850,46850,46850,0
|
|
20231227,104600,31261800,46850,46850,46850,46850,5
|
|
20231227,104500,31027550,46850,46850,46850,46850,0
|
|
20231227,104400,31027550,46850,46850,46850,46850,0
|
|
20231227,104300,31027550,46850,46850,46850,46850,0
|
|
20231227,104200,31027550,46850,46850,46850,46850,0
|
|
20231227,104100,31027550,46850,46850,46850,46850,0
|
|
20231227,104000,31027550,46850,46850,46850,46850,0
|
|
20231227,103900,31027550,46850,46850,46850,46850,0
|
|
20231227,103800,31027550,46850,46850,46850,46850,0
|
|
20231227,103700,31027550,46850,46850,46850,46850,0
|
|
20231227,103600,31027550,46850,46850,46850,46850,5
|
|
20231227,103500,30793300,46750,46750,46750,46750,0
|
|
20231227,103400,30793300,46750,46750,46750,46750,0
|
|
20231227,103300,30793300,46750,46750,46750,46750,0
|
|
20231227,103200,30793300,46750,46750,46750,46750,0
|
|
20231227,103100,30793300,46750,46750,46750,46750,0
|
|
20231227,103000,30793300,46750,46750,46750,46750,0
|
|
20231227,102900,30793300,46750,46750,46750,46750,0
|
|
20231227,102800,30793300,46750,46750,46750,46750,0
|
|
20231227,102700,30793300,46750,46750,46750,46750,0
|
|
20231227,102600,30793300,46750,46750,46750,46750,1
|
|
20231227,102500,30746550,46800,46850,46850,46800,2
|
|
20231227,102400,30652900,46850,46850,46850,46850,0
|
|
20231227,102300,30652900,46850,46850,46850,46850,0
|
|
20231227,102200,30652900,46850,46850,46850,46850,0
|
|
20231227,102100,30652900,46850,46850,46850,46850,12
|
|
20231227,102000,30090700,46650,46650,46650,46650,0
|
|
20231227,101900,30090700,46650,46650,46650,46650,0
|
|
20231227,101800,30090700,46650,46650,46650,46650,0
|
|
20231227,101700,30090700,46650,46700,46700,46650,19
|
|
20231227,101600,29204100,46800,46800,46800,46800,0
|
|
20231227,101500,29204100,46800,46800,46800,46800,0
|
|
20231227,101400,29204100,46800,46800,46800,46800,0
|
|
20231227,101300,29204100,46800,46800,46800,46800,0
|
|
20231227,101200,29204100,46800,46650,46800,46650,9
|
|
20231227,101100,28784100,46700,46700,46700,46700,2
|
|
20231227,101000,28690700,46700,46700,46700,46700,0
|
|
20231227,100900,28690700,46700,46700,46700,46700,0
|
|
20231227,100800,28690700,46700,46700,46700,46700,0
|
|
20231227,100700,28690700,46700,46700,46700,46700,0
|
|
20231227,100600,28690700,46700,46700,46700,46700,0
|
|
20231227,100500,28690700,46700,46700,46700,46700,0
|
|
20231227,100400,28690700,46700,46700,46700,46700,0
|
|
20231227,100300,28690700,46700,46700,46700,46700,0
|
|
20231227,100200,28690700,46700,46700,46700,46700,0
|
|
20231227,100100,28690700,46700,46700,46700,46700,0
|
|
20231227,100000,28690700,46700,46700,46700,46700,0
|
|
20231227,095900,28690700,46700,46700,46700,46700,0
|
|
20231227,095800,28690700,46700,46700,46700,46700,0
|
|
20231227,095700,28690700,46700,46700,46700,46700,0
|
|
20231227,095600,28690700,46700,46700,46700,46700,73
|
|
20231227,095500,25281600,46750,46750,46750,46750,0
|
|
20231227,095400,25281600,46750,46750,46750,46750,0
|
|
20231227,095300,25281600,46750,46750,46750,46750,0
|
|
20231227,095200,25281600,46750,46750,46750,46750,10
|
|
20231227,095100,24814100,46750,46750,46750,46750,0
|
|
20231227,095000,24814100,46750,46750,46750,46750,0
|
|
20231227,094900,24814100,46750,46750,46750,46750,10
|
|
20231227,094800,24346600,46750,46750,46750,46750,104
|
|
20231227,094700,19484600,46850,46850,46850,46850,0
|
|
20231227,094600,19484600,46850,46850,46850,46850,0
|
|
20231227,094500,19484600,46850,46850,46850,46850,0
|
|
20231227,094400,19484600,46850,46850,46850,46850,0
|
|
20231227,094300,19484600,46850,46850,46850,46850,0
|
|
20231227,094200,19484600,46850,46850,46850,46850,0
|
|
20231227,094100,19484600,46850,46850,46850,46850,3
|
|
20231227,094000,19344050,46850,46850,46850,46850,0
|
|
20231227,093900,19344050,46850,46850,46850,46850,0
|
|
20231227,093800,19344050,46850,46850,46850,46850,4
|
|
20231227,093700,19156650,46750,46750,46750,46750,0
|
|
20231227,093600,19156650,46750,46750,46800,46750,85
|
|
20231227,093500,15182850,46850,46850,46850,46850,4
|
|
20231227,093400,14995450,46800,46800,46800,46800,3
|
|
20231227,093300,14855050,46900,46900,46900,46900,3
|
|
20231227,093200,14714350,46900,46900,46900,46900,1
|
|
20231227,093100,14667450,46800,46800,46800,46800,5
|
|
20231227,093000,14433450,46800,46800,46800,46800,3
|
|
20231227,092900,14293050,46800,46800,46800,46800,1
|
|
20231227,092800,14246250,46800,46900,46900,46800,32
|
|
20231227,092700,12745550,46800,46750,46800,46750,6
|
|
20231227,092600,12464800,46750,46800,46800,46750,19
|
|
20231227,092500,11575650,46900,46900,46900,46900,0
|
|
20231227,092400,11575650,46900,46900,46900,46900,0
|
|
20231227,092300,11575650,46900,46900,46900,46900,32
|
|
20231227,092200,10074850,46800,46800,46800,46800,0
|
|
20231227,092100,10074850,46800,46800,46800,46800,0
|
|
20231227,092000,10074850,46800,46800,46800,46800,0
|
|
20231227,091900,10074850,46800,46800,46800,46800,0
|
|
20231227,091800,10074850,46800,46800,46800,46800,0
|
|
20231227,091700,10074850,46800,46800,46800,46800,0
|
|
20231227,091600,10074850,46800,46800,46800,46800,0
|
|
20231227,091500,10074850,46800,46800,46800,46800,0
|
|
20231227,091400,10074850,46800,46800,46800,46800,0
|
|
20231227,091300,10074850,46800,46800,46800,46800,5
|
|
20231227,091200,9840850,46850,46850,46850,46850,0
|
|
20231227,091100,9840850,46850,46850,46850,46850,0
|
|
20231227,091000,9840850,46850,46850,46850,46850,5
|
|
20231227,090900,9606600,46850,46850,46850,46850,6
|
|
20231227,090800,9325500,46700,46700,46700,46700,0
|
|
20231227,090700,9325500,46700,46700,46700,46700,0
|
|
20231227,090600,9325500,46700,46700,46700,46700,0
|
|
20231227,090500,9325500,46700,46700,46700,46700,0
|
|
20231227,090400,9325500,46700,46850,46850,46700,83
|
|
20231227,090300,5442700,46900,46900,46900,46900,15
|
|
20231227,090200,4739200,46900,46900,46900,46900,11
|
|
20231227,090100,4223300,46850,46900,46900,46850,32
|
|
20231227,090000,2723050,46900,46950,46950,46900,58
|