586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,184300,45063000,47350,47350,47350,47350,101
|
|
20231214,184200,45063000,47350,47350,47350,47350,0
|
|
20231214,184100,45063000,47350,47350,47350,47350,0
|
|
20231214,184000,45063000,47350,47350,47350,47350,0
|
|
20231214,183900,45063000,47350,47350,47350,47350,0
|
|
20231214,183800,45063000,47350,47350,47350,47350,0
|
|
20231214,183700,45063000,47350,47350,47350,47350,0
|
|
20231214,183600,45063000,47350,47350,47350,47350,0
|
|
20231214,183500,45063000,47350,47350,47350,47350,0
|
|
20231214,183400,45063000,47350,47350,47350,47350,0
|
|
20231214,183300,45063000,47350,47350,47350,47350,0
|
|
20231214,183200,45063000,47350,47350,47350,47350,0
|
|
20231214,183100,45063000,47350,47350,47350,47350,0
|
|
20231214,183000,45063000,47350,47350,47350,47350,0
|
|
20231214,182900,45063000,47350,47350,47350,47350,0
|
|
20231214,182800,45063000,47350,47350,47350,47350,0
|
|
20231214,182700,45063000,47350,47350,47350,47350,0
|
|
20231214,182600,45063000,47350,47350,47350,47350,0
|
|
20231214,182500,45063000,47350,47350,47350,47350,0
|
|
20231214,182400,45063000,47350,47350,47350,47350,0
|
|
20231214,182300,45063000,47350,47350,47350,47350,0
|
|
20231214,182200,45063000,47350,47350,47350,47350,0
|
|
20231214,182100,45063000,47350,47350,47350,47350,0
|
|
20231214,182000,45063000,47350,47350,47350,47350,0
|
|
20231214,181900,45063000,47350,47350,47350,47350,0
|
|
20231214,181800,45063000,47350,47350,47350,47350,0
|
|
20231214,181700,45063000,47350,47350,47350,47350,0
|
|
20231214,181600,45063000,47350,47350,47350,47350,0
|
|
20231214,181500,45063000,47350,47350,47350,47350,0
|
|
20231214,181400,45063000,47350,47350,47350,47350,0
|
|
20231214,181300,45063000,47350,47350,47350,47350,101
|
|
20231214,181200,45063000,47350,47350,47350,47350,0
|
|
20231214,181100,45063000,47350,47350,47350,47350,0
|
|
20231214,181000,45063000,47350,47350,47350,47350,0
|
|
20231214,180900,45063000,47350,47350,47350,47350,0
|
|
20231214,180800,45063000,47350,47350,47350,47350,0
|
|
20231214,180700,45063000,47350,47350,47350,47350,0
|
|
20231214,180600,45063000,47350,47350,47350,47350,0
|
|
20231214,180500,45063000,47350,47350,47350,47350,0
|
|
20231214,180400,45063000,47350,47350,47350,47350,0
|
|
20231214,180300,45063000,47350,47350,47350,47350,0
|
|
20231214,180200,45063000,47350,47350,47350,47350,0
|
|
20231214,180100,45063000,47350,47350,47350,47350,0
|
|
20231214,180000,45063000,47350,47350,47350,47350,0
|
|
20231214,175900,45063000,47350,47350,47350,47350,0
|
|
20231214,175800,45063000,47350,47350,47350,47350,0
|
|
20231214,175700,45063000,47350,47350,47350,47350,0
|
|
20231214,175600,45063000,47350,47350,47350,47350,0
|
|
20231214,175500,45063000,47350,47350,47350,47350,0
|
|
20231214,175400,45063000,47350,47350,47350,47350,0
|
|
20231214,175300,45063000,47350,47350,47350,47350,0
|
|
20231214,175200,45063000,47350,47350,47350,47350,0
|
|
20231214,175100,45063000,47350,47350,47350,47350,0
|
|
20231214,175000,45063000,47350,47350,47350,47350,0
|
|
20231214,174900,45063000,47350,47350,47350,47350,0
|
|
20231214,174800,45063000,47350,47350,47350,47350,0
|
|
20231214,174700,45063000,47350,47350,47350,47350,0
|
|
20231214,174600,45063000,47350,47350,47350,47350,0
|
|
20231214,174500,45063000,47350,47350,47350,47350,0
|
|
20231214,174400,45063000,47350,47350,47350,47350,0
|
|
20231214,174300,45063000,47350,47350,47350,47350,101
|
|
20231214,174200,45063000,47350,47350,47350,47350,0
|
|
20231214,174100,45063000,47350,47350,47350,47350,0
|
|
20231214,174000,45063000,47350,47350,47350,47350,0
|
|
20231214,173900,45063000,47350,47350,47350,47350,0
|
|
20231214,173800,45063000,47350,47350,47350,47350,0
|
|
20231214,173700,45063000,47350,47350,47350,47350,0
|
|
20231214,173600,45063000,47350,47350,47350,47350,0
|
|
20231214,173500,45063000,47350,47350,47350,47350,0
|
|
20231214,173400,45063000,47350,47350,47350,47350,0
|
|
20231214,173300,45063000,47350,47350,47350,47350,0
|
|
20231214,173200,45063000,47350,47350,47350,47350,0
|
|
20231214,173100,45063000,47350,47350,47350,47350,0
|
|
20231214,173000,45063000,47350,47350,47350,47350,0
|
|
20231214,172900,45063000,47350,47350,47350,47350,0
|
|
20231214,172800,45063000,47350,47350,47350,47350,0
|
|
20231214,172700,45063000,47350,47350,47350,47350,0
|
|
20231214,172600,45063000,47350,47350,47350,47350,0
|
|
20231214,172500,45063000,47350,47350,47350,47350,0
|
|
20231214,172400,45063000,47350,47350,47350,47350,0
|
|
20231214,172300,45063000,47350,47350,47350,47350,0
|
|
20231214,172200,45063000,47350,47350,47350,47350,0
|
|
20231214,172100,45063000,47350,47350,47350,47350,0
|
|
20231214,172000,45063000,47350,47350,47350,47350,0
|
|
20231214,171900,45063000,47350,47350,47350,47350,0
|
|
20231214,171800,45063000,47350,47350,47350,47350,0
|
|
20231214,171700,45063000,47350,47350,47350,47350,0
|
|
20231214,171600,45063000,47350,47350,47350,47350,0
|
|
20231214,171500,45063000,47350,47350,47350,47350,0
|
|
20231214,171400,45063000,47350,47350,47350,47350,0
|
|
20231214,171300,45063000,47350,47350,47350,47350,101
|
|
20231214,171200,45063000,47350,47350,47350,47350,0
|
|
20231214,171100,45063000,47350,47350,47350,47350,0
|
|
20231214,171000,45063000,47350,47350,47350,47350,0
|
|
20231214,170900,45063000,47350,47350,47350,47350,0
|
|
20231214,170800,45063000,47350,47350,47350,47350,0
|
|
20231214,170700,45063000,47350,47350,47350,47350,0
|
|
20231214,170600,45063000,47350,47350,47350,47350,0
|
|
20231214,170500,45063000,47350,47350,47350,47350,0
|
|
20231214,170400,45063000,47350,47350,47350,47350,0
|
|
20231214,170300,45063000,47350,47350,47350,47350,0
|
|
20231214,170200,45063000,47350,47350,47350,47350,0
|
|
20231214,170100,45063000,47350,47350,47350,47350,0
|
|
20231214,170000,45063000,47350,47350,47350,47350,0
|
|
20231214,165900,45063000,47350,47350,47350,47350,0
|
|
20231214,165800,45063000,47350,47350,47350,47350,0
|
|
20231214,165700,45063000,47350,47350,47350,47350,0
|
|
20231214,165600,45063000,47350,47350,47350,47350,0
|
|
20231214,165500,45063000,47350,47350,47350,47350,0
|
|
20231214,165400,45063000,47350,47350,47350,47350,0
|
|
20231214,165300,45063000,47350,47350,47350,47350,0
|
|
20231214,165200,45063000,47350,47350,47350,47350,0
|
|
20231214,165100,45063000,47350,47350,47350,47350,0
|
|
20231214,165000,45063000,47350,47350,47350,47350,0
|
|
20231214,164900,45063000,47350,47350,47350,47350,0
|
|
20231214,164800,45063000,47350,47350,47350,47350,0
|
|
20231214,164700,45063000,47350,47350,47350,47350,0
|
|
20231214,164600,45063000,47350,47350,47350,47350,0
|
|
20231214,164500,45063000,47350,47350,47350,47350,0
|
|
20231214,164400,45063000,47350,47350,47350,47350,0
|
|
20231214,164300,45063000,47350,47350,47350,47350,101
|
|
20231214,164200,45063000,47350,47350,47350,47350,0
|
|
20231214,164100,45063000,47350,47350,47350,47350,0
|
|
20231214,164000,45063000,47350,47350,47350,47350,0
|
|
20231214,163900,45063000,47350,47350,47350,47350,0
|
|
20231214,163800,45063000,47350,47350,47350,47350,0
|
|
20231214,163700,45063000,47350,47350,47350,47350,0
|
|
20231214,163600,45063000,47350,47350,47350,47350,0
|
|
20231214,163500,45063000,47350,47350,47350,47350,0
|
|
20231214,163400,45063000,47350,47350,47350,47350,0
|
|
20231214,163300,45063000,47350,47350,47350,47350,0
|
|
20231214,163200,45063000,47350,47350,47350,47350,0
|
|
20231214,163100,45063000,47350,47350,47350,47350,0
|
|
20231214,163000,45063000,47350,47350,47350,47350,0
|
|
20231214,162900,45063000,47350,47350,47350,47350,0
|
|
20231214,162800,45063000,47350,47350,47350,47350,0
|
|
20231214,162700,45063000,47350,47350,47350,47350,0
|
|
20231214,162600,45063000,47350,47350,47350,47350,0
|
|
20231214,162500,45063000,47350,47350,47350,47350,0
|
|
20231214,162400,45063000,47350,47350,47350,47350,0
|
|
20231214,162300,45063000,47350,47350,47350,47350,0
|
|
20231214,162200,45063000,47350,47350,47350,47350,0
|
|
20231214,162100,45063000,47350,47350,47350,47350,0
|
|
20231214,162000,45063000,47350,47350,47350,47350,0
|
|
20231214,161900,45063000,47350,47350,47350,47350,0
|
|
20231214,161800,45063000,47350,47350,47350,47350,0
|
|
20231214,161700,45063000,47350,47350,47350,47350,0
|
|
20231214,161600,45063000,47350,47350,47350,47350,0
|
|
20231214,161500,45063000,47350,47350,47350,47350,0
|
|
20231214,161400,45063000,47350,47350,47350,47350,0
|
|
20231214,161300,45063000,47350,47350,47350,47350,101
|
|
20231214,161200,45063000,47350,47350,47350,47350,0
|
|
20231214,161100,45063000,47350,47350,47350,47350,0
|
|
20231214,161000,45063000,47350,47350,47350,47350,0
|
|
20231214,160900,45063000,47350,47350,47350,47350,0
|
|
20231214,160800,45063000,47350,47350,47350,47350,0
|
|
20231214,160700,45063000,47350,47350,47350,47350,0
|
|
20231214,160600,45063000,47350,47350,47350,47350,0
|
|
20231214,160500,45063000,47350,47350,47350,47350,0
|
|
20231214,160400,45063000,47350,47350,47350,47350,0
|
|
20231214,160300,45063000,47350,47350,47350,47350,0
|
|
20231214,160200,45063000,47350,47350,47350,47350,0
|
|
20231214,160100,45063000,47350,47350,47350,47350,0
|
|
20231214,160000,45063000,47350,47350,47350,47350,0
|
|
20231214,155900,45063000,47350,47350,47350,47350,0
|
|
20231214,155800,45063000,47350,47350,47350,47350,0
|
|
20231214,155700,45063000,47350,47350,47350,47350,0
|
|
20231214,155600,45063000,47350,47350,47350,47350,0
|
|
20231214,155500,45063000,47350,47350,47350,47350,0
|
|
20231214,155400,45063000,47350,47350,47350,47350,0
|
|
20231214,155300,45063000,47350,47350,47350,47350,0
|
|
20231214,155200,45063000,47350,47350,47350,47350,0
|
|
20231214,155100,45063000,47350,47350,47350,47350,0
|
|
20231214,155000,45063000,47350,47350,47350,47350,0
|
|
20231214,154900,45063000,47350,47350,47350,47350,0
|
|
20231214,154800,45063000,47350,47350,47350,47350,0
|
|
20231214,154700,45063000,47350,47350,47350,47350,0
|
|
20231214,154600,45063000,47350,47350,47350,47350,0
|
|
20231214,154500,45063000,47350,47350,47350,47350,0
|
|
20231214,154400,45063000,47350,47350,47350,47350,0
|
|
20231214,154300,45063000,47350,47350,47350,47350,101
|
|
20231214,154200,45063000,47350,47350,47350,47350,0
|
|
20231214,154100,45063000,47350,47350,47350,47350,0
|
|
20231214,154000,45063000,47350,47350,47350,47350,0
|
|
20231214,153900,45063000,47350,47350,47350,47350,0
|
|
20231214,153800,45063000,47350,47350,47350,47350,0
|
|
20231214,153700,45063000,47350,47350,47350,47350,0
|
|
20231214,153600,45063000,47350,47350,47350,47350,0
|
|
20231214,153500,45063000,47350,47350,47350,47350,0
|
|
20231214,153400,45063000,47350,47350,47350,47350,0
|
|
20231214,153300,45063000,47350,47350,47350,47350,0
|
|
20231214,153200,45063000,47350,47350,47350,47350,0
|
|
20231214,153100,45063000,47350,47350,47350,47350,0
|
|
20231214,153000,45063000,47350,47350,47350,47350,101
|
|
20231214,152900,40280650,47100,47100,47100,47100,0
|
|
20231214,152800,40280650,47100,47100,47100,47100,0
|
|
20231214,152700,40280650,47100,47100,47100,47100,0
|
|
20231214,152600,40280650,47100,47100,47100,47100,0
|
|
20231214,152500,40280650,47100,47100,47100,47100,0
|
|
20231214,152400,40280650,47100,47100,47100,47100,0
|
|
20231214,152300,40280650,47100,47100,47100,47100,0
|
|
20231214,152200,40280650,47100,47100,47100,47100,0
|
|
20231214,152100,40280650,47100,47100,47100,47100,0
|
|
20231214,152000,40280650,47100,47100,47100,47100,0
|
|
20231214,151900,40280650,47100,46950,47100,46900,16
|
|
20231214,151800,39528100,47050,46900,47050,46900,3
|
|
20231214,151700,39387250,46900,46900,46900,46900,1
|
|
20231214,151600,39340350,46900,46900,46900,46900,0
|
|
20231214,151500,39340350,46900,46900,46900,46900,0
|
|
20231214,151400,39340350,46900,46900,46900,46900,1
|
|
20231214,151300,39293450,47000,47000,47000,47000,0
|
|
20231214,151200,39293450,47000,47000,47000,47000,0
|
|
20231214,151100,39293450,47000,47000,47000,47000,0
|
|
20231214,151000,39293450,47000,47050,47050,47000,9
|
|
20231214,150900,38870400,46950,46950,46950,46950,0
|
|
20231214,150800,38870400,46950,46950,46950,46950,0
|
|
20231214,150700,38870400,46950,46950,46950,46950,3
|
|
20231214,150600,38729550,46950,46950,46950,46950,0
|
|
20231214,150500,38729550,46950,46950,46950,46950,1
|
|
20231214,150400,38682600,47000,47050,47050,47000,69
|
|
20231214,150300,35437100,47100,47100,47100,47100,93
|
|
20231214,150200,31056800,47100,47100,47100,47100,2
|
|
20231214,150100,30962600,47150,47150,47150,47150,0
|
|
20231214,150000,30962600,47150,47150,47150,47150,2
|
|
20231214,145900,30868300,47100,47100,47100,47100,0
|
|
20231214,145800,30868300,47100,47100,47100,47100,1
|
|
20231214,145700,30821200,47100,47100,47100,47100,0
|
|
20231214,145600,30821200,47100,47100,47100,47100,0
|
|
20231214,145500,30821200,47100,47100,47100,47100,1
|
|
20231214,145400,30774100,47100,47100,47100,47100,1
|
|
20231214,145300,30727000,47050,47050,47050,47050,0
|
|
20231214,145200,30727000,47050,47050,47050,47050,0
|
|
20231214,145100,30727000,47050,47100,47100,47050,2
|
|
20231214,145000,30632850,47100,47100,47100,47100,19
|
|
20231214,144900,29737950,47150,47150,47150,47150,0
|
|
20231214,144800,29737950,47150,47150,47150,47150,0
|
|
20231214,144700,29737950,47150,47150,47150,47150,16
|
|
20231214,144600,28983550,47150,47150,47150,47150,0
|
|
20231214,144500,28983550,47150,47150,47150,47150,0
|
|
20231214,144400,28983550,47150,47150,47150,47150,0
|
|
20231214,144300,28983550,47150,47150,47150,47150,0
|
|
20231214,144200,28983550,47150,47150,47150,47150,1
|
|
20231214,144100,28936400,47150,47150,47150,47150,0
|
|
20231214,144000,28936400,47150,47150,47150,47150,0
|
|
20231214,143900,28936400,47150,47150,47150,47150,0
|
|
20231214,143800,28936400,47150,47150,47150,47150,1
|
|
20231214,143700,28889250,47150,47150,47150,47150,0
|
|
20231214,143600,28889250,47150,47150,47150,47150,0
|
|
20231214,143500,28889250,47150,47150,47150,47150,0
|
|
20231214,143400,28889250,47150,47150,47150,47150,0
|
|
20231214,143300,28889250,47150,47150,47150,47150,0
|
|
20231214,143200,28889250,47150,47150,47150,47150,0
|
|
20231214,143100,28889250,47150,47150,47150,47150,0
|
|
20231214,143000,28889250,47150,47150,47150,47150,0
|
|
20231214,142900,28889250,47150,47150,47150,47150,0
|
|
20231214,142800,28889250,47150,47150,47150,47150,0
|
|
20231214,142700,28889250,47150,47150,47150,47150,1
|
|
20231214,142600,28842100,47150,47150,47150,47150,0
|
|
20231214,142500,28842100,47150,47150,47150,47150,1
|
|
20231214,142400,28794950,47200,47200,47200,47200,0
|
|
20231214,142300,28794950,47200,47200,47200,47200,0
|
|
20231214,142200,28794950,47200,47200,47200,47200,0
|
|
20231214,142100,28794950,47200,47200,47200,47200,0
|
|
20231214,142000,28794950,47200,47200,47200,47200,1
|
|
20231214,141900,28747750,47200,47200,47200,47200,0
|
|
20231214,141800,28747750,47200,47200,47200,47200,3
|
|
20231214,141700,28606150,47200,47200,47200,47200,5
|
|
20231214,141600,28370150,47200,47200,47200,47200,6
|
|
20231214,141500,28086950,47200,47200,47200,47200,0
|
|
20231214,141400,28086950,47200,47200,47200,47200,0
|
|
20231214,141300,28086950,47200,47200,47200,47200,0
|
|
20231214,141200,28086950,47200,47200,47200,47200,0
|
|
20231214,141100,28086950,47200,47200,47200,47200,0
|
|
20231214,141000,28086950,47200,47200,47200,47200,1
|
|
20231214,140900,28039750,47200,47200,47200,47200,0
|
|
20231214,140800,28039750,47200,47200,47200,47200,0
|
|
20231214,140700,28039750,47200,47200,47200,47200,0
|
|
20231214,140600,28039750,47200,47200,47200,47200,2
|
|
20231214,140500,27945350,47200,47200,47200,47200,0
|
|
20231214,140400,27945350,47200,47200,47200,47200,0
|
|
20231214,140300,27945350,47200,47200,47200,47200,0
|
|
20231214,140200,27945350,47200,47200,47200,47200,0
|
|
20231214,140100,27945350,47200,47200,47200,47200,0
|
|
20231214,140000,27945350,47200,47200,47200,47200,0
|
|
20231214,135900,27945350,47200,47200,47200,47200,0
|
|
20231214,135800,27945350,47200,47200,47200,47200,0
|
|
20231214,135700,27945350,47200,47200,47200,47200,0
|
|
20231214,135600,27945350,47200,47300,47300,47200,138
|
|
20231214,135500,21418350,47350,47350,47350,47350,0
|
|
20231214,135400,21418350,47350,47350,47350,47350,0
|
|
20231214,135300,21418350,47350,47350,47350,47350,0
|
|
20231214,135200,21418350,47350,47350,47350,47350,0
|
|
20231214,135100,21418350,47350,47350,47350,47350,0
|
|
20231214,135000,21418350,47350,47350,47350,47350,0
|
|
20231214,134900,21418350,47350,47350,47350,47350,0
|
|
20231214,134800,21418350,47350,47350,47350,47350,0
|
|
20231214,134700,21418350,47350,47350,47350,47350,0
|
|
20231214,134600,21418350,47350,47350,47350,47350,0
|
|
20231214,134500,21418350,47350,47350,47350,47350,0
|
|
20231214,134400,21418350,47350,47350,47350,47350,0
|
|
20231214,134300,21418350,47350,47350,47350,47350,0
|
|
20231214,134200,21418350,47350,47350,47350,47350,0
|
|
20231214,134100,21418350,47350,47350,47350,47350,0
|
|
20231214,134000,21418350,47350,47350,47350,47350,0
|
|
20231214,133900,21418350,47350,47350,47350,47350,1
|
|
20231214,133800,21371000,47300,47300,47300,47300,11
|
|
20231214,133700,20850700,47350,47350,47350,47350,0
|
|
20231214,133600,20850700,47350,47350,47350,47350,0
|
|
20231214,133500,20850700,47350,47350,47350,47350,0
|
|
20231214,133400,20850700,47350,47350,47350,47350,0
|
|
20231214,133300,20850700,47350,47350,47350,47350,0
|
|
20231214,133200,20850700,47350,47350,47350,47350,0
|
|
20231214,133100,20850700,47350,47350,47350,47350,1
|
|
20231214,133000,20803350,47350,47350,47350,47350,0
|
|
20231214,132900,20803350,47350,47350,47350,47350,0
|
|
20231214,132800,20803350,47350,47350,47350,47350,0
|
|
20231214,132700,20803350,47350,47350,47350,47350,0
|
|
20231214,132600,20803350,47350,47350,47350,47350,0
|
|
20231214,132500,20803350,47350,47350,47350,47350,0
|
|
20231214,132400,20803350,47350,47350,47350,47350,0
|
|
20231214,132300,20803350,47350,47350,47350,47350,0
|
|
20231214,132200,20803350,47350,47350,47350,47350,0
|
|
20231214,132100,20803350,47350,47350,47350,47350,12
|
|
20231214,132000,20235150,47350,47350,47350,47350,0
|
|
20231214,131900,20235150,47350,47350,47350,47350,0
|
|
20231214,131800,20235150,47350,47350,47350,47350,0
|
|
20231214,131700,20235150,47350,47350,47350,47350,0
|
|
20231214,131600,20235150,47350,47350,47350,47350,0
|
|
20231214,131500,20235150,47350,47350,47350,47350,0
|
|
20231214,131400,20235150,47350,47350,47350,47350,0
|
|
20231214,131300,20235150,47350,47350,47350,47350,0
|
|
20231214,131200,20235150,47350,47350,47350,47350,0
|
|
20231214,131100,20235150,47350,47350,47350,47350,0
|
|
20231214,131000,20235150,47350,47350,47350,47350,0
|
|
20231214,130900,20235150,47350,47350,47350,47350,0
|
|
20231214,130800,20235150,47350,47350,47350,47350,0
|
|
20231214,130700,20235150,47350,47350,47350,47350,0
|
|
20231214,130600,20235150,47350,47350,47350,47350,0
|
|
20231214,130500,20235150,47350,47350,47350,47350,0
|
|
20231214,130400,20235150,47350,47350,47350,47350,0
|
|
20231214,130300,20235150,47350,47350,47350,47350,0
|
|
20231214,130200,20235150,47350,47350,47350,47350,0
|
|
20231214,130100,20235150,47350,47350,47350,47350,0
|
|
20231214,130000,20235150,47350,47350,47350,47350,0
|
|
20231214,125900,20235150,47350,47350,47350,47350,0
|
|
20231214,125800,20235150,47350,47350,47350,47350,2
|
|
20231214,125700,20140450,47350,47350,47350,47350,0
|
|
20231214,125600,20140450,47350,47350,47350,47350,0
|
|
20231214,125500,20140450,47350,47350,47350,47350,0
|
|
20231214,125400,20140450,47350,47350,47350,47350,0
|
|
20231214,125300,20140450,47350,47350,47350,47350,0
|
|
20231214,125200,20140450,47350,47350,47350,47350,0
|
|
20231214,125100,20140450,47350,47350,47350,47350,0
|
|
20231214,125000,20140450,47350,47350,47350,47350,0
|
|
20231214,124900,20140450,47350,47350,47350,47350,0
|
|
20231214,124800,20140450,47350,47350,47350,47350,0
|
|
20231214,124700,20140450,47350,47350,47350,47350,0
|
|
20231214,124600,20140450,47350,47350,47350,47350,0
|
|
20231214,124500,20140450,47350,47350,47350,47350,0
|
|
20231214,124400,20140450,47350,47350,47350,47350,0
|
|
20231214,124300,20140450,47350,47350,47350,47350,0
|
|
20231214,124200,20140450,47350,47350,47350,47350,0
|
|
20231214,124100,20140450,47350,47350,47350,47350,0
|
|
20231214,124000,20140450,47350,47350,47350,47350,0
|
|
20231214,123900,20140450,47350,47350,47350,47350,0
|
|
20231214,123800,20140450,47350,47350,47350,47350,0
|
|
20231214,123700,20140450,47350,47350,47350,47350,0
|
|
20231214,123600,20140450,47350,47350,47350,47350,0
|
|
20231214,123500,20140450,47350,47350,47350,47350,0
|
|
20231214,123400,20140450,47350,47350,47350,47350,0
|
|
20231214,123300,20140450,47350,47350,47350,47350,0
|
|
20231214,123200,20140450,47350,47350,47350,47350,0
|
|
20231214,123100,20140450,47350,47350,47350,47350,0
|
|
20231214,123000,20140450,47350,47350,47350,47350,0
|
|
20231214,122900,20140450,47350,47350,47350,47350,0
|
|
20231214,122800,20140450,47350,47350,47350,47350,1
|
|
20231214,122700,20093100,47300,47300,47300,47300,0
|
|
20231214,122600,20093100,47300,47300,47300,47300,0
|
|
20231214,122500,20093100,47300,47300,47300,47300,0
|
|
20231214,122400,20093100,47300,47300,47300,47300,0
|
|
20231214,122300,20093100,47300,47300,47300,47300,0
|
|
20231214,122200,20093100,47300,47300,47300,47300,0
|
|
20231214,122100,20093100,47300,47300,47300,47300,0
|
|
20231214,122000,20093100,47300,47300,47300,47300,0
|
|
20231214,121900,20093100,47300,47300,47300,47300,0
|
|
20231214,121800,20093100,47300,47300,47300,47300,0
|
|
20231214,121700,20093100,47300,47300,47300,47300,0
|
|
20231214,121600,20093100,47300,47300,47300,47300,0
|
|
20231214,121500,20093100,47300,47350,47350,47300,4
|
|
20231214,121400,19903800,47350,47350,47350,47350,0
|
|
20231214,121300,19903800,47350,47350,47350,47350,0
|
|
20231214,121200,19903800,47350,47350,47350,47350,0
|
|
20231214,121100,19903800,47350,47350,47350,47350,0
|
|
20231214,121000,19903800,47350,47350,47350,47350,0
|
|
20231214,120900,19903800,47350,47350,47350,47350,0
|
|
20231214,120800,19903800,47350,47350,47350,47350,0
|
|
20231214,120700,19903800,47350,47350,47350,47350,0
|
|
20231214,120600,19903800,47350,47350,47350,47350,0
|
|
20231214,120500,19903800,47350,47350,47350,47350,0
|
|
20231214,120400,19903800,47350,47350,47350,47350,0
|
|
20231214,120300,19903800,47350,47350,47350,47350,0
|
|
20231214,120200,19903800,47350,47350,47350,47350,0
|
|
20231214,120100,19903800,47350,47350,47350,47350,0
|
|
20231214,120000,19903800,47350,47350,47350,47350,0
|
|
20231214,115900,19903800,47350,47350,47350,47350,0
|
|
20231214,115800,19903800,47350,47350,47350,47350,0
|
|
20231214,115700,19903800,47350,47350,47350,47350,0
|
|
20231214,115600,19903800,47350,47350,47350,47350,0
|
|
20231214,115500,19903800,47350,47350,47350,47350,0
|
|
20231214,115400,19903800,47350,47350,47350,47350,0
|
|
20231214,115300,19903800,47350,47350,47350,47350,0
|
|
20231214,115200,19903800,47350,47350,47350,47350,0
|
|
20231214,115100,19903800,47350,47350,47350,47350,0
|
|
20231214,115000,19903800,47350,47350,47350,47350,2
|
|
20231214,114900,19809100,47350,47350,47350,47350,0
|
|
20231214,114800,19809100,47350,47350,47350,47350,0
|
|
20231214,114700,19809100,47350,47350,47350,47350,0
|
|
20231214,114600,19809100,47350,47350,47350,47350,0
|
|
20231214,114500,19809100,47350,47350,47350,47350,0
|
|
20231214,114400,19809100,47350,47350,47350,47350,0
|
|
20231214,114300,19809100,47350,47350,47350,47350,0
|
|
20231214,114200,19809100,47350,47350,47350,47350,0
|
|
20231214,114100,19809100,47350,47350,47350,47350,0
|
|
20231214,114000,19809100,47350,47350,47350,47350,0
|
|
20231214,113900,19809100,47350,47350,47350,47350,0
|
|
20231214,113800,19809100,47350,47350,47350,47350,0
|
|
20231214,113700,19809100,47350,47350,47350,47350,0
|
|
20231214,113600,19809100,47350,47350,47350,47350,0
|
|
20231214,113500,19809100,47350,47350,47350,47350,0
|
|
20231214,113400,19809100,47350,47350,47350,47350,0
|
|
20231214,113300,19809100,47350,47350,47350,47350,0
|
|
20231214,113200,19809100,47350,47350,47350,47350,0
|
|
20231214,113100,19809100,47350,47350,47350,47350,52
|
|
20231214,113000,17346900,47400,47400,47400,47400,0
|
|
20231214,112900,17346900,47400,47400,47400,47400,184
|
|
20231214,112800,8625300,47400,47400,47400,47400,0
|
|
20231214,112700,8625300,47400,47400,47400,47400,0
|
|
20231214,112600,8625300,47400,47400,47400,47400,0
|
|
20231214,112500,8625300,47400,47400,47400,47400,0
|
|
20231214,112400,8625300,47400,47400,47400,47400,0
|
|
20231214,112300,8625300,47400,47400,47400,47400,0
|
|
20231214,112200,8625300,47400,47400,47400,47400,0
|
|
20231214,112100,8625300,47400,47400,47400,47400,0
|
|
20231214,112000,8625300,47400,47400,47400,47400,0
|
|
20231214,111900,8625300,47400,47400,47400,47400,20
|
|
20231214,111800,7677300,47450,47450,47450,47450,0
|
|
20231214,111700,7677300,47450,47450,47450,47450,2
|
|
20231214,111600,7582400,47400,47400,47400,47400,0
|
|
20231214,111500,7582400,47400,47400,47400,47400,0
|
|
20231214,111400,7582400,47400,47400,47400,47400,0
|
|
20231214,111300,7582400,47400,47400,47400,47400,0
|
|
20231214,111200,7582400,47400,47400,47400,47400,0
|
|
20231214,111100,7582400,47400,47400,47400,47400,0
|
|
20231214,111000,7582400,47400,47400,47400,47400,0
|
|
20231214,110900,7582400,47400,47400,47400,47400,0
|
|
20231214,110800,7582400,47400,47400,47400,47400,0
|
|
20231214,110700,7582400,47400,47400,47400,47400,0
|
|
20231214,110600,7582400,47400,47400,47400,47400,0
|
|
20231214,110500,7582400,47400,47400,47400,47400,13
|
|
20231214,110400,6966200,47400,47400,47400,47400,20
|
|
20231214,110300,6018200,47350,47350,47350,47350,0
|
|
20231214,110200,6018200,47350,47350,47350,47350,0
|
|
20231214,110100,6018200,47350,47350,47350,47350,2
|
|
20231214,110000,5923500,47450,47450,47450,47450,0
|
|
20231214,105900,5923500,47450,47450,47450,47450,0
|
|
20231214,105800,5923500,47450,47450,47450,47450,0
|
|
20231214,105700,5923500,47450,47450,47450,47450,0
|
|
20231214,105600,5923500,47450,47450,47450,47450,0
|
|
20231214,105500,5923500,47450,47450,47450,47450,0
|
|
20231214,105400,5923500,47450,47450,47450,47450,0
|
|
20231214,105300,5923500,47450,47450,47450,47450,0
|
|
20231214,105200,5923500,47450,47450,47450,47450,0
|
|
20231214,105100,5923500,47450,47450,47450,47450,0
|
|
20231214,105000,5923500,47450,47450,47450,47450,0
|
|
20231214,104900,5923500,47450,47450,47450,47450,0
|
|
20231214,104800,5923500,47450,47450,47450,47450,0
|
|
20231214,104700,5923500,47450,47450,47450,47450,0
|
|
20231214,104600,5923500,47450,47450,47450,47450,0
|
|
20231214,104500,5923500,47450,47450,47450,47450,0
|
|
20231214,104400,5923500,47450,47450,47450,47450,1
|
|
20231214,104300,5876050,47350,47350,47350,47350,0
|
|
20231214,104200,5876050,47350,47350,47350,47350,0
|
|
20231214,104100,5876050,47350,47350,47350,47350,0
|
|
20231214,104000,5876050,47350,47350,47350,47350,0
|
|
20231214,103900,5876050,47350,47350,47350,47350,0
|
|
20231214,103800,5876050,47350,47350,47350,47350,0
|
|
20231214,103700,5876050,47350,47350,47350,47350,0
|
|
20231214,103600,5876050,47350,47350,47350,47350,0
|
|
20231214,103500,5876050,47350,47350,47350,47350,0
|
|
20231214,103400,5876050,47350,47350,47350,47350,0
|
|
20231214,103300,5876050,47350,47350,47350,47350,0
|
|
20231214,103200,5876050,47350,47350,47350,47350,0
|
|
20231214,103100,5876050,47350,47350,47350,47350,0
|
|
20231214,103000,5876050,47350,47350,47350,47350,0
|
|
20231214,102900,5876050,47350,47350,47350,47350,0
|
|
20231214,102800,5876050,47350,47350,47350,47350,0
|
|
20231214,102700,5876050,47350,47350,47350,47350,0
|
|
20231214,102600,5876050,47350,47350,47350,47350,0
|
|
20231214,102500,5876050,47350,47350,47350,47350,0
|
|
20231214,102400,5876050,47350,47350,47350,47350,0
|
|
20231214,102300,5876050,47350,47350,47350,47350,0
|
|
20231214,102200,5876050,47350,47350,47350,47350,0
|
|
20231214,102100,5876050,47350,47350,47350,47350,0
|
|
20231214,102000,5876050,47350,47350,47350,47350,0
|
|
20231214,101900,5876050,47350,47350,47350,47350,0
|
|
20231214,101800,5876050,47350,47350,47350,47350,0
|
|
20231214,101700,5876050,47350,47350,47350,47350,37
|
|
20231214,101600,4124100,47350,47350,47350,47350,0
|
|
20231214,101500,4124100,47350,47350,47350,47350,0
|
|
20231214,101400,4124100,47350,47350,47350,47350,12
|
|
20231214,101300,3555900,47350,47350,47350,47350,0
|
|
20231214,101200,3555900,47350,47350,47350,47350,0
|
|
20231214,101100,3555900,47350,47350,47350,47350,0
|
|
20231214,101000,3555900,47350,47350,47350,47350,0
|
|
20231214,100900,3555900,47350,47350,47350,47350,0
|
|
20231214,100800,3555900,47350,47350,47350,47350,0
|
|
20231214,100700,3555900,47350,47350,47350,47350,0
|
|
20231214,100600,3555900,47350,47350,47350,47350,0
|
|
20231214,100500,3555900,47350,47350,47350,47350,0
|
|
20231214,100400,3555900,47350,47350,47350,47350,0
|
|
20231214,100300,3555900,47350,47350,47350,47350,0
|
|
20231214,100200,3555900,47350,47350,47350,47350,0
|
|
20231214,100100,3555900,47350,47350,47350,47350,0
|
|
20231214,100000,3555900,47350,47350,47350,47350,1
|
|
20231214,095900,3508550,47450,47450,47450,47450,0
|
|
20231214,095800,3508550,47450,47450,47450,47450,0
|
|
20231214,095700,3508550,47450,47450,47450,47450,0
|
|
20231214,095600,3508550,47450,47450,47450,47450,0
|
|
20231214,095500,3508550,47450,47450,47450,47450,0
|
|
20231214,095400,3508550,47450,47450,47450,47450,0
|
|
20231214,095300,3508550,47450,47450,47450,47450,0
|
|
20231214,095200,3508550,47450,47450,47450,47450,0
|
|
20231214,095100,3508550,47450,47450,47450,47450,0
|
|
20231214,095000,3508550,47450,47450,47450,47450,0
|
|
20231214,094900,3508550,47450,47450,47450,47450,0
|
|
20231214,094800,3508550,47450,47450,47450,47450,0
|
|
20231214,094700,3508550,47450,47450,47450,47450,0
|
|
20231214,094600,3508550,47450,47450,47450,47450,0
|
|
20231214,094500,3508550,47450,47450,47450,47450,0
|
|
20231214,094400,3508550,47450,47450,47450,47450,0
|
|
20231214,094300,3508550,47450,47450,47450,47450,0
|
|
20231214,094200,3508550,47450,47450,47450,47450,0
|
|
20231214,094100,3508550,47450,47450,47450,47450,0
|
|
20231214,094000,3508550,47450,47450,47450,47450,0
|
|
20231214,093900,3508550,47450,47450,47450,47450,0
|
|
20231214,093800,3508550,47450,47450,47450,47450,0
|
|
20231214,093700,3508550,47450,47450,47450,47450,0
|
|
20231214,093600,3508550,47450,47450,47450,47450,0
|
|
20231214,093500,3508550,47450,47450,47450,47450,0
|
|
20231214,093400,3508550,47450,47450,47450,47450,0
|
|
20231214,093300,3508550,47450,47450,47450,47450,1
|
|
20231214,093200,3461100,47350,47350,47350,47350,0
|
|
20231214,093100,3461100,47350,47350,47350,47350,4
|
|
20231214,093000,3271700,47350,47350,47350,47350,0
|
|
20231214,092900,3271700,47350,47350,47350,47350,1
|
|
20231214,092800,3224350,47350,47400,47400,47350,11
|
|
20231214,092700,2703000,47400,47400,47400,47400,11
|
|
20231214,092600,2181600,47400,47400,47400,47400,0
|
|
20231214,092500,2181600,47400,47400,47400,47400,0
|
|
20231214,092400,2181600,47400,47400,47400,47400,0
|
|
20231214,092300,2181600,47400,47400,47400,47400,2
|
|
20231214,092200,2086800,47450,47450,47450,47450,2
|
|
20231214,092100,1991900,47450,47450,47450,47450,0
|
|
20231214,092000,1991900,47450,47450,47450,47450,0
|
|
20231214,091900,1991900,47450,47450,47450,47450,2
|
|
20231214,091800,1897000,47450,47450,47450,47450,0
|
|
20231214,091700,1897000,47450,47450,47450,47450,0
|
|
20231214,091600,1897000,47450,47450,47450,47450,11
|
|
20231214,091500,1375050,47400,47400,47400,47400,0
|
|
20231214,091400,1375050,47400,47400,47400,47400,0
|
|
20231214,091300,1375050,47400,47400,47400,47400,0
|
|
20231214,091200,1375050,47400,47400,47400,47400,0
|
|
20231214,091100,1375050,47400,47400,47400,47400,0
|
|
20231214,091000,1375050,47400,47400,47400,47400,0
|
|
20231214,090900,1375050,47400,47400,47400,47400,0
|
|
20231214,090800,1375050,47400,47400,47400,47400,0
|
|
20231214,090700,1375050,47400,47400,47400,47400,0
|
|
20231214,090600,1375050,47400,47400,47400,47400,1
|
|
20231214,090500,1327650,47400,47400,47400,47400,0
|
|
20231214,090400,1327650,47400,47400,47400,47400,0
|
|
20231214,090300,1327650,47400,47400,47400,47400,10
|
|
20231214,090200,853650,47400,47400,47400,47400,0
|
|
20231214,090100,853650,47400,47400,47400,47400,1
|
|
20231214,090000,806250,47350,47450,47450,47350,17
|