586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,184300,73220800,47300,47300,47300,47300,6
|
|
20231215,184200,73220800,47300,47300,47300,47300,0
|
|
20231215,184100,73220800,47300,47300,47300,47300,0
|
|
20231215,184000,73220800,47300,47300,47300,47300,0
|
|
20231215,183900,73220800,47300,47300,47300,47300,0
|
|
20231215,183800,73220800,47300,47300,47300,47300,0
|
|
20231215,183700,73220800,47300,47300,47300,47300,0
|
|
20231215,183600,73220800,47300,47300,47300,47300,0
|
|
20231215,183500,73220800,47300,47300,47300,47300,0
|
|
20231215,183400,73220800,47300,47300,47300,47300,0
|
|
20231215,183300,73220800,47300,47300,47300,47300,0
|
|
20231215,183200,73220800,47300,47300,47300,47300,0
|
|
20231215,183100,73220800,47300,47300,47300,47300,0
|
|
20231215,183000,73220800,47300,47300,47300,47300,0
|
|
20231215,182900,73220800,47300,47300,47300,47300,0
|
|
20231215,182800,73220800,47300,47300,47300,47300,0
|
|
20231215,182700,73220800,47300,47300,47300,47300,0
|
|
20231215,182600,73220800,47300,47300,47300,47300,0
|
|
20231215,182500,73220800,47300,47300,47300,47300,0
|
|
20231215,182400,73220800,47300,47300,47300,47300,0
|
|
20231215,182300,73220800,47300,47300,47300,47300,0
|
|
20231215,182200,73220800,47300,47300,47300,47300,0
|
|
20231215,182100,73220800,47300,47300,47300,47300,0
|
|
20231215,182000,73220800,47300,47300,47300,47300,0
|
|
20231215,181900,73220800,47300,47300,47300,47300,0
|
|
20231215,181800,73220800,47300,47300,47300,47300,0
|
|
20231215,181700,73220800,47300,47300,47300,47300,0
|
|
20231215,181600,73220800,47300,47300,47300,47300,0
|
|
20231215,181500,73220800,47300,47300,47300,47300,0
|
|
20231215,181400,73220800,47300,47300,47300,47300,0
|
|
20231215,181300,73220800,47300,47300,47300,47300,6
|
|
20231215,181200,73220800,47300,47300,47300,47300,0
|
|
20231215,181100,73220800,47300,47300,47300,47300,0
|
|
20231215,181000,73220800,47300,47300,47300,47300,0
|
|
20231215,180900,73220800,47300,47300,47300,47300,0
|
|
20231215,180800,73220800,47300,47300,47300,47300,0
|
|
20231215,180700,73220800,47300,47300,47300,47300,0
|
|
20231215,180600,73220800,47300,47300,47300,47300,0
|
|
20231215,180500,73220800,47300,47300,47300,47300,0
|
|
20231215,180400,73220800,47300,47300,47300,47300,0
|
|
20231215,180300,73220800,47300,47300,47300,47300,0
|
|
20231215,180200,73220800,47300,47300,47300,47300,0
|
|
20231215,180100,73220800,47300,47300,47300,47300,0
|
|
20231215,180000,73220800,47300,47300,47300,47300,0
|
|
20231215,175900,73220800,47300,47300,47300,47300,0
|
|
20231215,175800,73220800,47300,47300,47300,47300,0
|
|
20231215,175700,73220800,47300,47300,47300,47300,0
|
|
20231215,175600,73220800,47300,47300,47300,47300,0
|
|
20231215,175500,73220800,47300,47300,47300,47300,0
|
|
20231215,175400,73220800,47300,47300,47300,47300,0
|
|
20231215,175300,73220800,47300,47300,47300,47300,0
|
|
20231215,175200,73220800,47300,47300,47300,47300,0
|
|
20231215,175100,73220800,47300,47300,47300,47300,0
|
|
20231215,175000,73220800,47300,47300,47300,47300,0
|
|
20231215,174900,73220800,47300,47300,47300,47300,0
|
|
20231215,174800,73220800,47300,47300,47300,47300,0
|
|
20231215,174700,73220800,47300,47300,47300,47300,0
|
|
20231215,174600,73220800,47300,47300,47300,47300,0
|
|
20231215,174500,73220800,47300,47300,47300,47300,0
|
|
20231215,174400,73220800,47300,47300,47300,47300,0
|
|
20231215,174300,73220800,47300,47300,47300,47300,6
|
|
20231215,174200,73220800,47300,47300,47300,47300,0
|
|
20231215,174100,73220800,47300,47300,47300,47300,0
|
|
20231215,174000,73220800,47300,47300,47300,47300,0
|
|
20231215,173900,73220800,47300,47300,47300,47300,0
|
|
20231215,173800,73220800,47300,47300,47300,47300,0
|
|
20231215,173700,73220800,47300,47300,47300,47300,0
|
|
20231215,173600,73220800,47300,47300,47300,47300,0
|
|
20231215,173500,73220800,47300,47300,47300,47300,0
|
|
20231215,173400,73220800,47300,47300,47300,47300,0
|
|
20231215,173300,73220800,47300,47300,47300,47300,0
|
|
20231215,173200,73220800,47300,47300,47300,47300,0
|
|
20231215,173100,73220800,47300,47300,47300,47300,0
|
|
20231215,173000,73220800,47300,47300,47300,47300,0
|
|
20231215,172900,73220800,47300,47300,47300,47300,0
|
|
20231215,172800,73220800,47300,47300,47300,47300,0
|
|
20231215,172700,73220800,47300,47300,47300,47300,0
|
|
20231215,172600,73220800,47300,47300,47300,47300,0
|
|
20231215,172500,73220800,47300,47300,47300,47300,0
|
|
20231215,172400,73220800,47300,47300,47300,47300,0
|
|
20231215,172300,73220800,47300,47300,47300,47300,0
|
|
20231215,172200,73220800,47300,47300,47300,47300,0
|
|
20231215,172100,73220800,47300,47300,47300,47300,0
|
|
20231215,172000,73220800,47300,47300,47300,47300,0
|
|
20231215,171900,73220800,47300,47300,47300,47300,0
|
|
20231215,171800,73220800,47300,47300,47300,47300,0
|
|
20231215,171700,73220800,47300,47300,47300,47300,0
|
|
20231215,171600,73220800,47300,47300,47300,47300,0
|
|
20231215,171500,73220800,47300,47300,47300,47300,0
|
|
20231215,171400,73220800,47300,47300,47300,47300,0
|
|
20231215,171300,73220800,47300,47300,47300,47300,6
|
|
20231215,171200,73220800,47300,47300,47300,47300,0
|
|
20231215,171100,73220800,47300,47300,47300,47300,0
|
|
20231215,171000,73220800,47300,47300,47300,47300,0
|
|
20231215,170900,73220800,47300,47300,47300,47300,0
|
|
20231215,170800,73220800,47300,47300,47300,47300,0
|
|
20231215,170700,73220800,47300,47300,47300,47300,0
|
|
20231215,170600,73220800,47300,47300,47300,47300,0
|
|
20231215,170500,73220800,47300,47300,47300,47300,0
|
|
20231215,170400,73220800,47300,47300,47300,47300,0
|
|
20231215,170300,73220800,47300,47300,47300,47300,0
|
|
20231215,170200,73220800,47300,47300,47300,47300,0
|
|
20231215,170100,73220800,47300,47300,47300,47300,0
|
|
20231215,170000,73220800,47300,47300,47300,47300,0
|
|
20231215,165900,73220800,47300,47300,47300,47300,0
|
|
20231215,165800,73220800,47300,47300,47300,47300,0
|
|
20231215,165700,73220800,47300,47300,47300,47300,0
|
|
20231215,165600,73220800,47300,47300,47300,47300,0
|
|
20231215,165500,73220800,47300,47300,47300,47300,0
|
|
20231215,165400,73220800,47300,47300,47300,47300,0
|
|
20231215,165300,73220800,47300,47300,47300,47300,0
|
|
20231215,165200,73220800,47300,47300,47300,47300,0
|
|
20231215,165100,73220800,47300,47300,47300,47300,0
|
|
20231215,165000,73220800,47300,47300,47300,47300,0
|
|
20231215,164900,73220800,47300,47300,47300,47300,0
|
|
20231215,164800,73220800,47300,47300,47300,47300,0
|
|
20231215,164700,73220800,47300,47300,47300,47300,0
|
|
20231215,164600,73220800,47300,47300,47300,47300,0
|
|
20231215,164500,73220800,47300,47300,47300,47300,0
|
|
20231215,164400,73220800,47300,47300,47300,47300,0
|
|
20231215,164300,73220800,47300,47300,47300,47300,6
|
|
20231215,164200,73220800,47300,47300,47300,47300,0
|
|
20231215,164100,73220800,47300,47300,47300,47300,0
|
|
20231215,164000,73220800,47300,47300,47300,47300,0
|
|
20231215,163900,73220800,47300,47300,47300,47300,0
|
|
20231215,163800,73220800,47300,47300,47300,47300,0
|
|
20231215,163700,73220800,47300,47300,47300,47300,0
|
|
20231215,163600,73220800,47300,47300,47300,47300,0
|
|
20231215,163500,73220800,47300,47300,47300,47300,0
|
|
20231215,163400,73220800,47300,47300,47300,47300,0
|
|
20231215,163300,73220800,47300,47300,47300,47300,0
|
|
20231215,163200,73220800,47300,47300,47300,47300,0
|
|
20231215,163100,73220800,47300,47300,47300,47300,0
|
|
20231215,163000,73220800,47300,47300,47300,47300,0
|
|
20231215,162900,73220800,47300,47300,47300,47300,0
|
|
20231215,162800,73220800,47300,47300,47300,47300,0
|
|
20231215,162700,73220800,47300,47300,47300,47300,0
|
|
20231215,162600,73220800,47300,47300,47300,47300,0
|
|
20231215,162500,73220800,47300,47300,47300,47300,0
|
|
20231215,162400,73220800,47300,47300,47300,47300,0
|
|
20231215,162300,73220800,47300,47300,47300,47300,0
|
|
20231215,162200,73220800,47300,47300,47300,47300,0
|
|
20231215,162100,73220800,47300,47300,47300,47300,0
|
|
20231215,162000,73220800,47300,47300,47300,47300,0
|
|
20231215,161900,73220800,47300,47300,47300,47300,0
|
|
20231215,161800,73220800,47300,47300,47300,47300,0
|
|
20231215,161700,73220800,47300,47300,47300,47300,0
|
|
20231215,161600,73220800,47300,47300,47300,47300,0
|
|
20231215,161500,73220800,47300,47300,47300,47300,0
|
|
20231215,161400,73220800,47300,47300,47300,47300,0
|
|
20231215,161300,73220800,47300,47300,47300,47300,6
|
|
20231215,161200,73220800,47300,47300,47300,47300,0
|
|
20231215,161100,73220800,47300,47300,47300,47300,0
|
|
20231215,161000,73220800,47300,47300,47300,47300,0
|
|
20231215,160900,73220800,47300,47300,47300,47300,0
|
|
20231215,160800,73220800,47300,47300,47300,47300,0
|
|
20231215,160700,73220800,47300,47300,47300,47300,0
|
|
20231215,160600,73220800,47300,47300,47300,47300,0
|
|
20231215,160500,73220800,47300,47300,47300,47300,0
|
|
20231215,160400,73220800,47300,47300,47300,47300,0
|
|
20231215,160300,73220800,47300,47300,47300,47300,0
|
|
20231215,160200,73220800,47300,47300,47300,47300,0
|
|
20231215,160100,73220800,47300,47300,47300,47300,0
|
|
20231215,160000,73220800,47300,47300,47300,47300,0
|
|
20231215,155900,73220800,47300,47300,47300,47300,0
|
|
20231215,155800,73220800,47300,47300,47300,47300,0
|
|
20231215,155700,73220800,47300,47300,47300,47300,0
|
|
20231215,155600,73220800,47300,47300,47300,47300,0
|
|
20231215,155500,73220800,47300,47300,47300,47300,0
|
|
20231215,155400,73220800,47300,47300,47300,47300,0
|
|
20231215,155300,73220800,47300,47300,47300,47300,0
|
|
20231215,155200,73220800,47300,47300,47300,47300,0
|
|
20231215,155100,73220800,47300,47300,47300,47300,0
|
|
20231215,155000,73220800,47300,47300,47300,47300,0
|
|
20231215,154900,73220800,47300,47300,47300,47300,0
|
|
20231215,154800,73220800,47300,47300,47300,47300,0
|
|
20231215,154700,73220800,47300,47300,47300,47300,0
|
|
20231215,154600,73220800,47300,47300,47300,47300,0
|
|
20231215,154500,73220800,47300,47300,47300,47300,0
|
|
20231215,154400,73220800,47300,47300,47300,47300,0
|
|
20231215,154300,73220800,47300,47300,47300,47300,6
|
|
20231215,154200,73220800,47300,47300,47300,47300,0
|
|
20231215,154100,73220800,47300,47300,47300,47300,0
|
|
20231215,154000,73220800,47300,47300,47300,47300,0
|
|
20231215,153900,73220800,47300,47300,47300,47300,0
|
|
20231215,153800,73220800,47300,47300,47300,47300,0
|
|
20231215,153700,73220800,47300,47300,47300,47300,0
|
|
20231215,153600,73220800,47300,47300,47300,47300,0
|
|
20231215,153500,73220800,47300,47300,47300,47300,0
|
|
20231215,153400,73220800,47300,47300,47300,47300,0
|
|
20231215,153300,73220800,47300,47300,47300,47300,0
|
|
20231215,153200,73220800,47300,47300,47300,47300,0
|
|
20231215,153100,73220800,47300,47300,47300,47300,0
|
|
20231215,153000,73220800,47300,47300,47300,47300,6
|
|
20231215,152900,72937000,47200,47200,47200,47200,0
|
|
20231215,152800,72937000,47200,47200,47200,47200,0
|
|
20231215,152700,72937000,47200,47200,47200,47200,0
|
|
20231215,152600,72937000,47200,47200,47200,47200,0
|
|
20231215,152500,72937000,47200,47200,47200,47200,0
|
|
20231215,152400,72937000,47200,47200,47200,47200,0
|
|
20231215,152300,72937000,47200,47200,47200,47200,0
|
|
20231215,152200,72937000,47200,47200,47200,47200,0
|
|
20231215,152100,72937000,47200,47200,47200,47200,0
|
|
20231215,152000,72937000,47200,47200,47200,47200,0
|
|
20231215,151900,72937000,47200,47200,47200,47200,1
|
|
20231215,151800,72889800,47450,47450,47450,47450,9
|
|
20231215,151700,72462750,47450,47450,47450,47450,0
|
|
20231215,151600,72462750,47450,47450,47450,47450,0
|
|
20231215,151500,72462750,47450,47450,47450,47450,0
|
|
20231215,151400,72462750,47450,47450,47450,47450,16
|
|
20231215,151300,71703550,47450,47450,47450,47450,69
|
|
20231215,151200,68429500,47200,47200,47200,47200,0
|
|
20231215,151100,68429500,47200,47200,47200,47200,3
|
|
20231215,151000,68287900,47200,47200,47200,47200,1
|
|
20231215,150900,68240700,47200,47200,47200,47200,0
|
|
20231215,150800,68240700,47200,47200,47200,47200,0
|
|
20231215,150700,68240700,47200,47200,47200,47200,0
|
|
20231215,150600,68240700,47200,47200,47200,47200,0
|
|
20231215,150500,68240700,47200,47200,47200,47200,0
|
|
20231215,150400,68240700,47200,47200,47200,47200,0
|
|
20231215,150300,68240700,47200,47200,47200,47200,4
|
|
20231215,150200,68051900,47200,47200,47200,47200,0
|
|
20231215,150100,68051900,47200,47200,47200,47200,0
|
|
20231215,150000,68051900,47200,47200,47200,47200,0
|
|
20231215,145900,68051900,47200,47200,47200,47200,0
|
|
20231215,145800,68051900,47200,47200,47200,47200,0
|
|
20231215,145700,68051900,47200,47200,47200,47200,0
|
|
20231215,145600,68051900,47200,47200,47200,47200,0
|
|
20231215,145500,68051900,47200,47200,47200,47200,0
|
|
20231215,145400,68051900,47200,47200,47200,47200,0
|
|
20231215,145300,68051900,47200,47200,47200,47200,0
|
|
20231215,145200,68051900,47200,47200,47200,47200,0
|
|
20231215,145100,68051900,47200,47200,47200,47200,0
|
|
20231215,145000,68051900,47200,47200,47200,47200,0
|
|
20231215,144900,68051900,47200,47200,47200,47200,0
|
|
20231215,144800,68051900,47200,47200,47200,47200,0
|
|
20231215,144700,68051900,47200,47200,47200,47200,0
|
|
20231215,144600,68051900,47200,47200,47200,47200,0
|
|
20231215,144500,68051900,47200,47200,47200,47200,0
|
|
20231215,144400,68051900,47200,47200,47200,47200,0
|
|
20231215,144300,68051900,47200,47200,47200,47200,124
|
|
20231215,144200,62199100,47200,47200,47200,47200,0
|
|
20231215,144100,62199100,47200,47250,47250,47150,139
|
|
20231215,144000,55638450,47450,47450,47450,47450,0
|
|
20231215,143900,55638450,47450,47450,47450,47450,8
|
|
20231215,143800,55258850,47450,47450,47450,47450,0
|
|
20231215,143700,55258850,47450,47450,47450,47450,0
|
|
20231215,143600,55258850,47450,47450,47450,47450,13
|
|
20231215,143500,54642000,47450,47450,47450,47450,0
|
|
20231215,143400,54642000,47450,47450,47450,47450,0
|
|
20231215,143300,54642000,47450,47450,47450,47450,0
|
|
20231215,143200,54642000,47450,47450,47450,47450,8
|
|
20231215,143100,54262400,47450,47450,47450,47450,0
|
|
20231215,143000,54262400,47450,47450,47450,47450,0
|
|
20231215,142900,54262400,47450,47450,47450,47450,8
|
|
20231215,142800,53882800,47450,47450,47450,47450,0
|
|
20231215,142700,53882800,47450,47400,47450,47400,6
|
|
20231215,142600,53598150,47450,47450,47450,47450,33
|
|
20231215,142500,52032300,47450,47450,47450,47450,1
|
|
20231215,142400,51984850,47150,47150,47150,47150,0
|
|
20231215,142300,51984850,47150,47150,47150,47150,0
|
|
20231215,142200,51984850,47150,47150,47150,47150,0
|
|
20231215,142100,51984850,47150,47150,47150,47150,0
|
|
20231215,142000,51984850,47150,47150,47150,47150,0
|
|
20231215,141900,51984850,47150,47150,47150,47150,0
|
|
20231215,141800,51984850,47150,47150,47150,47150,0
|
|
20231215,141700,51984850,47150,47150,47150,47150,0
|
|
20231215,141600,51984850,47150,47150,47150,47150,0
|
|
20231215,141500,51984850,47150,47150,47150,47150,4
|
|
20231215,141400,51796250,47450,47450,47450,47450,0
|
|
20231215,141300,51796250,47450,47450,47450,47450,27
|
|
20231215,141200,50515100,47300,47300,47300,47300,0
|
|
20231215,141100,50515100,47300,47300,47300,47300,0
|
|
20231215,141000,50515100,47300,47300,47300,47300,0
|
|
20231215,140900,50515100,47300,47300,47300,47300,0
|
|
20231215,140800,50515100,47300,47300,47300,47300,0
|
|
20231215,140700,50515100,47300,47300,47300,47300,0
|
|
20231215,140600,50515100,47300,47300,47300,47300,0
|
|
20231215,140500,50515100,47300,47300,47300,47300,0
|
|
20231215,140400,50515100,47300,47300,47300,47300,8
|
|
20231215,140300,50136700,47300,47300,47300,47300,0
|
|
20231215,140200,50136700,47300,47300,47300,47300,0
|
|
20231215,140100,50136700,47300,47300,47300,47300,0
|
|
20231215,140000,50136700,47300,47300,47300,47300,20
|
|
20231215,135900,49190700,47450,47450,47450,47450,0
|
|
20231215,135800,49190700,47450,47450,47450,47450,0
|
|
20231215,135700,49190700,47450,47450,47450,47450,9
|
|
20231215,135600,48763650,47450,47450,47450,47450,0
|
|
20231215,135500,48763650,47450,47450,47450,47450,0
|
|
20231215,135400,48763650,47450,47450,47450,47450,8
|
|
20231215,135300,48384050,47450,47450,47450,47450,0
|
|
20231215,135200,48384050,47450,47450,47450,47450,0
|
|
20231215,135100,48384050,47450,47450,47450,47450,8
|
|
20231215,135000,48004450,47450,47450,47450,47450,0
|
|
20231215,134900,48004450,47450,47450,47450,47450,0
|
|
20231215,134800,48004450,47450,47450,47450,47450,0
|
|
20231215,134700,48004450,47450,47450,47450,47450,8
|
|
20231215,134600,47624850,47450,47450,47450,47450,0
|
|
20231215,134500,47624850,47450,47450,47450,47450,4
|
|
20231215,134400,47435050,47450,47450,47450,47450,26
|
|
20231215,134300,46201350,47350,47350,47350,47350,0
|
|
20231215,134200,46201350,47350,47350,47350,47350,0
|
|
20231215,134100,46201350,47350,47350,47350,47350,0
|
|
20231215,134000,46201350,47350,47350,47350,47350,1
|
|
20231215,133900,46154000,47350,47350,47350,47350,0
|
|
20231215,133800,46154000,47350,47350,47350,47350,0
|
|
20231215,133700,46154000,47350,47350,47350,47350,0
|
|
20231215,133600,46154000,47350,47350,47350,47350,0
|
|
20231215,133500,46154000,47350,47350,47350,47350,19
|
|
20231215,133400,45254350,47350,47350,47350,47350,0
|
|
20231215,133300,45254350,47350,47350,47350,47350,2
|
|
20231215,133200,45159650,47450,47450,47450,47450,0
|
|
20231215,133100,45159650,47450,47450,47450,47450,8
|
|
20231215,133000,44780050,47450,47450,47450,47450,0
|
|
20231215,132900,44780050,47450,47450,47450,47450,0
|
|
20231215,132800,44780050,47450,47450,47450,47450,8
|
|
20231215,132700,44400450,47450,47450,47450,47450,0
|
|
20231215,132600,44400450,47450,47350,47450,47350,2
|
|
20231215,132500,44305650,47400,47400,47400,47400,21
|
|
20231215,132400,43310250,47400,47400,47400,47400,0
|
|
20231215,132300,43310250,47400,47400,47400,47400,4
|
|
20231215,132200,43120650,47400,47400,47400,47400,0
|
|
20231215,132100,43120650,47400,47400,47400,47400,0
|
|
20231215,132000,43120650,47400,47400,47400,47400,0
|
|
20231215,131900,43120650,47400,47400,47400,47400,0
|
|
20231215,131800,43120650,47400,47400,47400,47400,0
|
|
20231215,131700,43120650,47400,47400,47400,47400,4
|
|
20231215,131600,42931050,47400,47400,47400,47400,0
|
|
20231215,131500,42931050,47400,47400,47400,47400,5
|
|
20231215,131400,42694050,47400,47400,47400,47400,9
|
|
20231215,131300,42267450,47400,47400,47400,47400,0
|
|
20231215,131200,42267450,47400,47400,47400,47400,0
|
|
20231215,131100,42267450,47400,47400,47400,47400,0
|
|
20231215,131000,42267450,47400,47400,47400,47400,8
|
|
20231215,130900,41888250,47400,47400,47400,47400,8
|
|
20231215,130800,41509050,47400,47400,47400,47400,0
|
|
20231215,130700,41509050,47400,47400,47400,47400,0
|
|
20231215,130600,41509050,47400,47450,47450,47400,68
|
|
20231215,130500,38282850,47400,47400,47400,47400,25
|
|
20231215,130400,37097850,47400,47400,47400,47400,61
|
|
20231215,130300,34206450,47350,47350,47350,47350,1
|
|
20231215,130200,34159100,47350,47350,47350,47350,15
|
|
20231215,130100,33448850,47350,47350,47350,47350,0
|
|
20231215,130000,33448850,47350,47350,47350,47350,12
|
|
20231215,125900,32880650,47200,47200,47200,47200,0
|
|
20231215,125800,32880650,47200,47200,47200,47200,0
|
|
20231215,125700,32880650,47200,47200,47200,47200,0
|
|
20231215,125600,32880650,47200,47200,47200,47200,0
|
|
20231215,125500,32880650,47200,47200,47200,47200,0
|
|
20231215,125400,32880650,47200,47200,47200,47200,0
|
|
20231215,125300,32880650,47200,47200,47200,47200,0
|
|
20231215,125200,32880650,47200,47200,47200,47200,0
|
|
20231215,125100,32880650,47200,47200,47200,47200,0
|
|
20231215,125000,32880650,47200,47200,47200,47200,0
|
|
20231215,124900,32880650,47200,47200,47200,47200,0
|
|
20231215,124800,32880650,47200,47200,47200,47200,0
|
|
20231215,124700,32880650,47200,47200,47200,47200,0
|
|
20231215,124600,32880650,47200,47200,47200,47200,0
|
|
20231215,124500,32880650,47200,47200,47200,47200,0
|
|
20231215,124400,32880650,47200,47200,47200,47200,5
|
|
20231215,124300,32644650,47200,47200,47200,47200,0
|
|
20231215,124200,32644650,47200,47200,47200,47200,1
|
|
20231215,124100,32597450,47150,47150,47150,47150,0
|
|
20231215,124000,32597450,47150,47150,47150,47150,0
|
|
20231215,123900,32597450,47150,47150,47150,47150,0
|
|
20231215,123800,32597450,47150,47150,47150,47150,0
|
|
20231215,123700,32597450,47150,47150,47150,47150,0
|
|
20231215,123600,32597450,47150,47150,47150,47150,0
|
|
20231215,123500,32597450,47150,47150,47150,47150,0
|
|
20231215,123400,32597450,47150,47150,47150,47150,0
|
|
20231215,123300,32597450,47150,47150,47150,47150,0
|
|
20231215,123200,32597450,47150,47150,47150,47150,0
|
|
20231215,123100,32597450,47150,47150,47150,47150,0
|
|
20231215,123000,32597450,47150,47150,47150,47150,0
|
|
20231215,122900,32597450,47150,47150,47150,47150,4
|
|
20231215,122800,32408850,47150,47150,47150,47150,0
|
|
20231215,122700,32408850,47150,47150,47150,47150,0
|
|
20231215,122600,32408850,47150,47150,47150,47150,0
|
|
20231215,122500,32408850,47150,47150,47150,47150,0
|
|
20231215,122400,32408850,47150,47150,47150,47150,0
|
|
20231215,122300,32408850,47150,47150,47150,47150,0
|
|
20231215,122200,32408850,47150,47150,47150,47150,0
|
|
20231215,122100,32408850,47150,47150,47150,47150,0
|
|
20231215,122000,32408850,47150,47150,47150,47150,1
|
|
20231215,121900,32361700,47350,47350,47350,47350,27
|
|
20231215,121800,31083250,47350,47350,47350,47350,0
|
|
20231215,121700,31083250,47350,47350,47350,47350,0
|
|
20231215,121600,31083250,47350,47350,47350,47350,0
|
|
20231215,121500,31083250,47350,47350,47350,47350,0
|
|
20231215,121400,31083250,47350,47350,47350,47350,0
|
|
20231215,121300,31083250,47350,47350,47350,47350,0
|
|
20231215,121200,31083250,47350,47350,47350,47350,0
|
|
20231215,121100,31083250,47350,47350,47350,47350,0
|
|
20231215,121000,31083250,47350,47350,47350,47350,0
|
|
20231215,120900,31083250,47350,47350,47350,47350,11
|
|
20231215,120800,30562400,47350,47350,47350,47350,0
|
|
20231215,120700,30562400,47350,47350,47350,47350,0
|
|
20231215,120600,30562400,47350,47350,47350,47350,6
|
|
20231215,120500,30278300,47350,47350,47350,47350,0
|
|
20231215,120400,30278300,47350,47350,47350,47350,1
|
|
20231215,120300,30230950,47350,47350,47350,47350,2
|
|
20231215,120200,30136250,47350,47350,47350,47350,7
|
|
20231215,120100,29804800,47350,47350,47350,47350,5
|
|
20231215,120000,29568050,47200,47350,47350,47200,11
|
|
20231215,115900,29047350,47300,47300,47300,47300,8
|
|
20231215,115800,28668950,47300,47300,47300,47300,0
|
|
20231215,115700,28668950,47300,47300,47300,47300,0
|
|
20231215,115600,28668950,47300,47300,47300,47300,9
|
|
20231215,115500,28243250,47300,47300,47300,47300,0
|
|
20231215,115400,28243250,47300,47300,47300,47300,0
|
|
20231215,115300,28243250,47300,47300,47300,47300,8
|
|
20231215,115200,27864850,47300,47300,47300,47300,0
|
|
20231215,115100,27864850,47300,47300,47300,47300,0
|
|
20231215,115000,27864850,47300,47300,47300,47300,1
|
|
20231215,114900,27817550,46700,46700,46700,46700,0
|
|
20231215,114800,27817550,46700,46700,46700,46700,0
|
|
20231215,114700,27817550,46700,46700,46700,46700,0
|
|
20231215,114600,27817550,46700,46700,46700,46700,0
|
|
20231215,114500,27817550,46700,46700,46700,46700,0
|
|
20231215,114400,27817550,46700,46700,46700,46700,0
|
|
20231215,114300,27817550,46700,46700,46700,46700,0
|
|
20231215,114200,27817550,46700,46700,46700,46700,0
|
|
20231215,114100,27817550,46700,46700,46700,46700,0
|
|
20231215,114000,27817550,46700,46700,46700,46700,0
|
|
20231215,113900,27817550,46700,46700,46700,46700,0
|
|
20231215,113800,27817550,46700,46700,46700,46700,0
|
|
20231215,113700,27817550,46700,46700,46700,46700,0
|
|
20231215,113600,27817550,46700,46700,46700,46700,0
|
|
20231215,113500,27817550,46700,46700,46700,46700,0
|
|
20231215,113400,27817550,46700,46700,46700,46700,0
|
|
20231215,113300,27817550,46700,46700,46700,46700,0
|
|
20231215,113200,27817550,46700,46700,46700,46700,0
|
|
20231215,113100,27817550,46700,46700,46700,46700,0
|
|
20231215,113000,27817550,46700,46700,46700,46700,0
|
|
20231215,112900,27817550,46700,46700,46700,46700,0
|
|
20231215,112800,27817550,46700,46700,46700,46700,0
|
|
20231215,112700,27817550,46700,46700,46700,46700,0
|
|
20231215,112600,27817550,46700,46700,46700,46700,0
|
|
20231215,112500,27817550,46700,46700,46700,46700,0
|
|
20231215,112400,27817550,46700,46700,46700,46700,0
|
|
20231215,112300,27817550,46700,46700,46700,46700,0
|
|
20231215,112200,27817550,46700,46700,46700,46700,0
|
|
20231215,112100,27817550,46700,46700,46700,46700,0
|
|
20231215,112000,27817550,46700,46700,46700,46700,0
|
|
20231215,111900,27817550,46700,46700,46700,46700,0
|
|
20231215,111800,27817550,46700,46700,46700,46700,0
|
|
20231215,111700,27817550,46700,46700,46700,46700,0
|
|
20231215,111600,27817550,46700,46700,46700,46700,0
|
|
20231215,111500,27817550,46700,46700,46700,46700,0
|
|
20231215,111400,27817550,46700,47250,47250,46700,110
|
|
20231215,111300,22652000,47350,47350,47350,47350,0
|
|
20231215,111200,22652000,47350,47350,47350,47350,0
|
|
20231215,111100,22652000,47350,47350,47350,47350,16
|
|
20231215,111000,21894400,47350,47350,47350,47350,0
|
|
20231215,110900,21894400,47350,47350,47350,47350,0
|
|
20231215,110800,21894400,47350,47350,47350,47350,0
|
|
20231215,110700,21894400,47350,47350,47350,47350,0
|
|
20231215,110600,21894400,47350,47350,47350,47350,0
|
|
20231215,110500,21894400,47350,47350,47350,47350,53
|
|
20231215,110400,19384850,47400,47400,47400,47400,0
|
|
20231215,110300,19384850,47400,47400,47400,47400,0
|
|
20231215,110200,19384850,47400,47400,47400,47400,9
|
|
20231215,110100,18958250,47400,47400,47400,47400,10
|
|
20231215,110000,18484250,47350,47350,47350,47350,0
|
|
20231215,105900,18484250,47350,47350,47350,47350,0
|
|
20231215,105800,18484250,47350,47350,47350,47350,0
|
|
20231215,105700,18484250,47350,47350,47350,47350,0
|
|
20231215,105600,18484250,47350,47350,47350,47350,0
|
|
20231215,105500,18484250,47350,47350,47350,47350,0
|
|
20231215,105400,18484250,47350,47350,47350,47350,0
|
|
20231215,105300,18484250,47350,47350,47350,47350,0
|
|
20231215,105200,18484250,47350,47350,47350,47350,0
|
|
20231215,105100,18484250,47350,47350,47350,47350,0
|
|
20231215,105000,18484250,47350,47400,47400,47350,31
|
|
20231215,104900,17014900,47400,47400,47400,47400,0
|
|
20231215,104800,17014900,47400,47400,47400,47400,0
|
|
20231215,104700,17014900,47400,47400,47400,47400,0
|
|
20231215,104600,17014900,47400,47400,47400,47400,0
|
|
20231215,104500,17014900,47400,47400,47400,47400,0
|
|
20231215,104400,17014900,47400,47400,47400,47400,0
|
|
20231215,104300,17014900,47400,47400,47400,47400,0
|
|
20231215,104200,17014900,47400,47400,47400,47400,0
|
|
20231215,104100,17014900,47400,47400,47400,47400,0
|
|
20231215,104000,17014900,47400,47400,47400,47400,0
|
|
20231215,103900,17014900,47400,47400,47400,47400,34
|
|
20231215,103800,15403300,47400,47400,47400,47400,0
|
|
20231215,103700,15403300,47400,47400,47400,47400,0
|
|
20231215,103600,15403300,47400,47400,47400,47400,0
|
|
20231215,103500,15403300,47400,47400,47400,47400,0
|
|
20231215,103400,15403300,47400,47400,47400,47400,0
|
|
20231215,103300,15403300,47400,47400,47400,47400,0
|
|
20231215,103200,15403300,47400,47400,47400,47400,0
|
|
20231215,103100,15403300,47400,47400,47400,47400,0
|
|
20231215,103000,15403300,47400,47400,47400,47400,0
|
|
20231215,102900,15403300,47400,47400,47400,47400,0
|
|
20231215,102800,15403300,47400,47400,47400,47400,0
|
|
20231215,102700,15403300,47400,47450,47450,47400,24
|
|
20231215,102600,14265300,47450,47450,47450,47450,0
|
|
20231215,102500,14265300,47450,47450,47450,47450,0
|
|
20231215,102400,14265300,47450,47450,47450,47450,0
|
|
20231215,102300,14265300,47450,47450,47450,47450,8
|
|
20231215,102200,13885700,47450,47450,47450,47450,0
|
|
20231215,102100,13885700,47450,47450,47450,47450,0
|
|
20231215,102000,13885700,47450,47450,47450,47450,9
|
|
20231215,101900,13458650,47450,47450,47450,47450,0
|
|
20231215,101800,13458650,47450,47450,47450,47450,62
|
|
20231215,101700,10516750,47400,47400,47400,47400,16
|
|
20231215,101600,9758350,47400,47400,47400,47400,0
|
|
20231215,101500,9758350,47400,47400,47400,47400,3
|
|
20231215,101400,9616150,47350,47350,47350,47350,0
|
|
20231215,101300,9616150,47350,47350,47350,47350,0
|
|
20231215,101200,9616150,47350,47350,47350,47350,0
|
|
20231215,101100,9616150,47350,47350,47350,47350,0
|
|
20231215,101000,9616150,47350,47350,47350,47350,0
|
|
20231215,100900,9616150,47350,47350,47350,47350,0
|
|
20231215,100800,9616150,47350,47300,47350,47300,9
|
|
20231215,100700,9190350,47350,47350,47350,47350,0
|
|
20231215,100600,9190350,47350,47350,47350,47350,0
|
|
20231215,100500,9190350,47350,47350,47350,47350,8
|
|
20231215,100400,8811550,47350,47350,47350,47350,0
|
|
20231215,100300,8811550,47350,47350,47350,47350,7
|
|
20231215,100200,8480100,47400,47400,47400,47400,0
|
|
20231215,100100,8480100,47400,47400,47400,47400,8
|
|
20231215,100000,8100900,47400,47400,47400,47400,1
|
|
20231215,095900,8053500,47400,47400,47400,47400,0
|
|
20231215,095800,8053500,47400,47400,47400,47400,8
|
|
20231215,095700,7674300,47400,47400,47400,47400,0
|
|
20231215,095600,7674300,47400,47400,47400,47400,0
|
|
20231215,095500,7674300,47400,47400,47400,47400,8
|
|
20231215,095400,7295100,47400,47400,47400,47400,0
|
|
20231215,095300,7295100,47400,47400,47400,47400,0
|
|
20231215,095200,7295100,47400,47400,47400,47400,9
|
|
20231215,095100,6868500,47400,47400,47400,47400,0
|
|
20231215,095000,6868500,47400,47400,47400,47400,0
|
|
20231215,094900,6868500,47400,47400,47400,47400,7
|
|
20231215,094800,6536700,47400,47400,47400,47400,9
|
|
20231215,094700,6110100,47400,47400,47400,47400,0
|
|
20231215,094600,6110100,47400,47400,47400,47400,0
|
|
20231215,094500,6110100,47400,47400,47400,47400,8
|
|
20231215,094400,5730900,47400,47400,47400,47400,0
|
|
20231215,094300,5730900,47400,47400,47400,47400,0
|
|
20231215,094200,5730900,47400,47400,47400,47400,12
|
|
20231215,094100,5162100,47400,47400,47400,47400,0
|
|
20231215,094000,5162100,47400,47400,47400,47400,0
|
|
20231215,093900,5162100,47400,47400,47400,47400,8
|
|
20231215,093800,4782900,47400,47400,47400,47400,0
|
|
20231215,093700,4782900,47400,47400,47400,47400,0
|
|
20231215,093600,4782900,47400,47400,47400,47400,9
|
|
20231215,093500,4356300,47400,47400,47400,47400,0
|
|
20231215,093400,4356300,47400,47400,47400,47400,1
|
|
20231215,093300,4308900,47400,47350,47400,47350,2
|
|
20231215,093200,4214150,47350,47350,47350,47350,0
|
|
20231215,093100,4214150,47350,47350,47350,47350,0
|
|
20231215,093000,4214150,47350,47350,47350,47350,0
|
|
20231215,092900,4214150,47350,47350,47350,47350,8
|
|
20231215,092800,3835350,47350,47350,47350,47350,0
|
|
20231215,092700,3835350,47350,47350,47350,47350,0
|
|
20231215,092600,3835350,47350,47350,47350,47350,9
|
|
20231215,092500,3409200,47350,47350,47350,47350,55
|
|
20231215,092400,804950,47350,47350,47350,47350,0
|
|
20231215,092300,804950,47350,47350,47350,47350,0
|
|
20231215,092200,804950,47350,47350,47350,47350,1
|
|
20231215,092100,757600,47350,47350,47350,47350,0
|
|
20231215,092000,757600,47350,47350,47350,47350,0
|
|
20231215,091900,757600,47350,47350,47350,47350,0
|
|
20231215,091800,757600,47350,47350,47350,47350,0
|
|
20231215,091700,757600,47350,47350,47350,47350,0
|
|
20231215,091600,757600,47350,47350,47350,47350,0
|
|
20231215,091500,757600,47350,47350,47350,47350,0
|
|
20231215,091400,757600,47350,47350,47350,47350,0
|
|
20231215,091300,757600,47350,47350,47350,47350,0
|
|
20231215,091200,757600,47350,47350,47350,47350,0
|
|
20231215,091100,757600,47350,47350,47350,47350,0
|
|
20231215,091000,757600,47350,47350,47350,47350,0
|
|
20231215,090900,757600,47350,47350,47350,47350,0
|
|
20231215,090800,757600,47350,47350,47350,47350,0
|
|
20231215,090700,757600,47350,47350,47350,47350,0
|
|
20231215,090600,757600,47350,47350,47350,47350,0
|
|
20231215,090500,757600,47350,47350,47350,47350,0
|
|
20231215,090400,757600,47350,47350,47350,47350,0
|
|
20231215,090300,757600,47350,47350,47350,47350,7
|
|
20231215,090200,426150,47350,47350,47350,47350,1
|
|
20231215,090100,378800,47350,47350,47350,47350,8
|
|
20231215,090000,0,47350,47350,47350,47350,0
|