586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,184300,53885950,47100,47100,47100,47100,47
|
|
20231218,184200,53885950,47100,47100,47100,47100,0
|
|
20231218,184100,53885950,47100,47100,47100,47100,0
|
|
20231218,184000,53885950,47100,47100,47100,47100,0
|
|
20231218,183900,53885950,47100,47100,47100,47100,0
|
|
20231218,183800,53885950,47100,47100,47100,47100,0
|
|
20231218,183700,53885950,47100,47100,47100,47100,0
|
|
20231218,183600,53885950,47100,47100,47100,47100,0
|
|
20231218,183500,53885950,47100,47100,47100,47100,0
|
|
20231218,183400,53885950,47100,47100,47100,47100,0
|
|
20231218,183300,53885950,47100,47100,47100,47100,0
|
|
20231218,183200,53885950,47100,47100,47100,47100,0
|
|
20231218,183100,53885950,47100,47100,47100,47100,0
|
|
20231218,183000,53885950,47100,47100,47100,47100,0
|
|
20231218,182900,53885950,47100,47100,47100,47100,0
|
|
20231218,182800,53885950,47100,47100,47100,47100,0
|
|
20231218,182700,53885950,47100,47100,47100,47100,0
|
|
20231218,182600,53885950,47100,47100,47100,47100,0
|
|
20231218,182500,53885950,47100,47100,47100,47100,0
|
|
20231218,182400,53885950,47100,47100,47100,47100,0
|
|
20231218,182300,53885950,47100,47100,47100,47100,0
|
|
20231218,182200,53885950,47100,47100,47100,47100,0
|
|
20231218,182100,53885950,47100,47100,47100,47100,0
|
|
20231218,182000,53885950,47100,47100,47100,47100,0
|
|
20231218,181900,53885950,47100,47100,47100,47100,0
|
|
20231218,181800,53885950,47100,47100,47100,47100,0
|
|
20231218,181700,53885950,47100,47100,47100,47100,0
|
|
20231218,181600,53885950,47100,47100,47100,47100,0
|
|
20231218,181500,53885950,47100,47100,47100,47100,0
|
|
20231218,181400,53885950,47100,47100,47100,47100,0
|
|
20231218,181300,53885950,47100,47100,47100,47100,47
|
|
20231218,181200,53885950,47100,47100,47100,47100,0
|
|
20231218,181100,53885950,47100,47100,47100,47100,0
|
|
20231218,181000,53885950,47100,47100,47100,47100,0
|
|
20231218,180900,53885950,47100,47100,47100,47100,0
|
|
20231218,180800,53885950,47100,47100,47100,47100,0
|
|
20231218,180700,53885950,47100,47100,47100,47100,0
|
|
20231218,180600,53885950,47100,47100,47100,47100,0
|
|
20231218,180500,53885950,47100,47100,47100,47100,0
|
|
20231218,180400,53885950,47100,47100,47100,47100,0
|
|
20231218,180300,53885950,47100,47100,47100,47100,0
|
|
20231218,180200,53885950,47100,47100,47100,47100,0
|
|
20231218,180100,53885950,47100,47100,47100,47100,0
|
|
20231218,180000,53885950,47100,47100,47100,47100,0
|
|
20231218,175900,53885950,47100,47100,47100,47100,0
|
|
20231218,175800,53885950,47100,47100,47100,47100,0
|
|
20231218,175700,53885950,47100,47100,47100,47100,0
|
|
20231218,175600,53885950,47100,47100,47100,47100,0
|
|
20231218,175500,53885950,47100,47100,47100,47100,0
|
|
20231218,175400,53885950,47100,47100,47100,47100,0
|
|
20231218,175300,53885950,47100,47100,47100,47100,0
|
|
20231218,175200,53885950,47100,47100,47100,47100,0
|
|
20231218,175100,53885950,47100,47100,47100,47100,0
|
|
20231218,175000,53885950,47100,47100,47100,47100,0
|
|
20231218,174900,53885950,47100,47100,47100,47100,0
|
|
20231218,174800,53885950,47100,47100,47100,47100,0
|
|
20231218,174700,53885950,47100,47100,47100,47100,0
|
|
20231218,174600,53885950,47100,47100,47100,47100,0
|
|
20231218,174500,53885950,47100,47100,47100,47100,0
|
|
20231218,174400,53885950,47100,47100,47100,47100,0
|
|
20231218,174300,53885950,47100,47100,47100,47100,47
|
|
20231218,174200,53885950,47100,47100,47100,47100,0
|
|
20231218,174100,53885950,47100,47100,47100,47100,0
|
|
20231218,174000,53885950,47100,47100,47100,47100,0
|
|
20231218,173900,53885950,47100,47100,47100,47100,0
|
|
20231218,173800,53885950,47100,47100,47100,47100,0
|
|
20231218,173700,53885950,47100,47100,47100,47100,0
|
|
20231218,173600,53885950,47100,47100,47100,47100,0
|
|
20231218,173500,53885950,47100,47100,47100,47100,0
|
|
20231218,173400,53885950,47100,47100,47100,47100,0
|
|
20231218,173300,53885950,47100,47100,47100,47100,0
|
|
20231218,173200,53885950,47100,47100,47100,47100,0
|
|
20231218,173100,53885950,47100,47100,47100,47100,0
|
|
20231218,173000,53885950,47100,47100,47100,47100,0
|
|
20231218,172900,53885950,47100,47100,47100,47100,0
|
|
20231218,172800,53885950,47100,47100,47100,47100,0
|
|
20231218,172700,53885950,47100,47100,47100,47100,0
|
|
20231218,172600,53885950,47100,47100,47100,47100,0
|
|
20231218,172500,53885950,47100,47100,47100,47100,0
|
|
20231218,172400,53885950,47100,47100,47100,47100,0
|
|
20231218,172300,53885950,47100,47100,47100,47100,0
|
|
20231218,172200,53885950,47100,47100,47100,47100,0
|
|
20231218,172100,53885950,47100,47100,47100,47100,0
|
|
20231218,172000,53885950,47100,47100,47100,47100,0
|
|
20231218,171900,53885950,47100,47100,47100,47100,0
|
|
20231218,171800,53885950,47100,47100,47100,47100,0
|
|
20231218,171700,53885950,47100,47100,47100,47100,0
|
|
20231218,171600,53885950,47100,47100,47100,47100,0
|
|
20231218,171500,53885950,47100,47100,47100,47100,0
|
|
20231218,171400,53885950,47100,47100,47100,47100,0
|
|
20231218,171300,53885950,47100,47100,47100,47100,47
|
|
20231218,171200,53885950,47100,47100,47100,47100,0
|
|
20231218,171100,53885950,47100,47100,47100,47100,0
|
|
20231218,171000,53885950,47100,47100,47100,47100,0
|
|
20231218,170900,53885950,47100,47100,47100,47100,0
|
|
20231218,170800,53885950,47100,47100,47100,47100,0
|
|
20231218,170700,53885950,47100,47100,47100,47100,0
|
|
20231218,170600,53885950,47100,47100,47100,47100,0
|
|
20231218,170500,53885950,47100,47100,47100,47100,0
|
|
20231218,170400,53885950,47100,47100,47100,47100,0
|
|
20231218,170300,53885950,47100,47100,47100,47100,0
|
|
20231218,170200,53885950,47100,47100,47100,47100,0
|
|
20231218,170100,53885950,47100,47100,47100,47100,0
|
|
20231218,170000,53885950,47100,47100,47100,47100,0
|
|
20231218,165900,53885950,47100,47100,47100,47100,0
|
|
20231218,165800,53885950,47100,47100,47100,47100,0
|
|
20231218,165700,53885950,47100,47100,47100,47100,0
|
|
20231218,165600,53885950,47100,47100,47100,47100,0
|
|
20231218,165500,53885950,47100,47100,47100,47100,0
|
|
20231218,165400,53885950,47100,47100,47100,47100,0
|
|
20231218,165300,53885950,47100,47100,47100,47100,0
|
|
20231218,165200,53885950,47100,47100,47100,47100,0
|
|
20231218,165100,53885950,47100,47100,47100,47100,0
|
|
20231218,165000,53885950,47100,47100,47100,47100,0
|
|
20231218,164900,53885950,47100,47100,47100,47100,0
|
|
20231218,164800,53885950,47100,47100,47100,47100,0
|
|
20231218,164700,53885950,47100,47100,47100,47100,0
|
|
20231218,164600,53885950,47100,47100,47100,47100,0
|
|
20231218,164500,53885950,47100,47100,47100,47100,0
|
|
20231218,164400,53885950,47100,47100,47100,47100,0
|
|
20231218,164300,53885950,47100,47100,47100,47100,47
|
|
20231218,164200,53885950,47100,47100,47100,47100,0
|
|
20231218,164100,53885950,47100,47100,47100,47100,0
|
|
20231218,164000,53885950,47100,47100,47100,47100,0
|
|
20231218,163900,53885950,47100,47100,47100,47100,0
|
|
20231218,163800,53885950,47100,47100,47100,47100,0
|
|
20231218,163700,53885950,47100,47100,47100,47100,0
|
|
20231218,163600,53885950,47100,47100,47100,47100,0
|
|
20231218,163500,53885950,47100,47100,47100,47100,0
|
|
20231218,163400,53885950,47100,47100,47100,47100,0
|
|
20231218,163300,53885950,47100,47100,47100,47100,0
|
|
20231218,163200,53885950,47100,47100,47100,47100,0
|
|
20231218,163100,53885950,47100,47100,47100,47100,0
|
|
20231218,163000,53885950,47100,47100,47100,47100,0
|
|
20231218,162900,53885950,47100,47100,47100,47100,0
|
|
20231218,162800,53885950,47100,47100,47100,47100,0
|
|
20231218,162700,53885950,47100,47100,47100,47100,0
|
|
20231218,162600,53885950,47100,47100,47100,47100,0
|
|
20231218,162500,53885950,47100,47100,47100,47100,0
|
|
20231218,162400,53885950,47100,47100,47100,47100,0
|
|
20231218,162300,53885950,47100,47100,47100,47100,0
|
|
20231218,162200,53885950,47100,47100,47100,47100,0
|
|
20231218,162100,53885950,47100,47100,47100,47100,0
|
|
20231218,162000,53885950,47100,47100,47100,47100,0
|
|
20231218,161900,53885950,47100,47100,47100,47100,0
|
|
20231218,161800,53885950,47100,47100,47100,47100,0
|
|
20231218,161700,53885950,47100,47100,47100,47100,0
|
|
20231218,161600,53885950,47100,47100,47100,47100,0
|
|
20231218,161500,53885950,47100,47100,47100,47100,0
|
|
20231218,161400,53885950,47100,47100,47100,47100,0
|
|
20231218,161300,53885950,47100,47100,47100,47100,47
|
|
20231218,161200,53885950,47100,47100,47100,47100,0
|
|
20231218,161100,53885950,47100,47100,47100,47100,0
|
|
20231218,161000,53885950,47100,47100,47100,47100,0
|
|
20231218,160900,53885950,47100,47100,47100,47100,0
|
|
20231218,160800,53885950,47100,47100,47100,47100,0
|
|
20231218,160700,53885950,47100,47100,47100,47100,0
|
|
20231218,160600,53885950,47100,47100,47100,47100,0
|
|
20231218,160500,53885950,47100,47100,47100,47100,0
|
|
20231218,160400,53885950,47100,47100,47100,47100,0
|
|
20231218,160300,53885950,47100,47100,47100,47100,0
|
|
20231218,160200,53885950,47100,47100,47100,47100,0
|
|
20231218,160100,53885950,47100,47100,47100,47100,0
|
|
20231218,160000,53885950,47100,47100,47100,47100,0
|
|
20231218,155900,53885950,47100,47100,47100,47100,0
|
|
20231218,155800,53885950,47100,47100,47100,47100,0
|
|
20231218,155700,53885950,47100,47100,47100,47100,0
|
|
20231218,155600,53885950,47100,47100,47100,47100,0
|
|
20231218,155500,53885950,47100,47100,47100,47100,0
|
|
20231218,155400,53885950,47100,47100,47100,47100,0
|
|
20231218,155300,53885950,47100,47100,47100,47100,0
|
|
20231218,155200,53885950,47100,47100,47100,47100,0
|
|
20231218,155100,53885950,47100,47100,47100,47100,0
|
|
20231218,155000,53885950,47100,47100,47100,47100,0
|
|
20231218,154900,53885950,47100,47100,47100,47100,0
|
|
20231218,154800,53885950,47100,47100,47100,47100,0
|
|
20231218,154700,53885950,47100,47100,47100,47100,0
|
|
20231218,154600,53885950,47100,47100,47100,47100,0
|
|
20231218,154500,53885950,47100,47100,47100,47100,0
|
|
20231218,154400,53885950,47100,47100,47100,47100,0
|
|
20231218,154300,53885950,47100,47100,47100,47100,47
|
|
20231218,154200,53885950,47100,47100,47100,47100,0
|
|
20231218,154100,53885950,47100,47100,47100,47100,0
|
|
20231218,154000,53885950,47100,47100,47100,47100,0
|
|
20231218,153900,53885950,47100,47100,47100,47100,0
|
|
20231218,153800,53885950,47100,47100,47100,47100,0
|
|
20231218,153700,53885950,47100,47100,47100,47100,0
|
|
20231218,153600,53885950,47100,47100,47100,47100,0
|
|
20231218,153500,53885950,47100,47100,47100,47100,0
|
|
20231218,153400,53885950,47100,47100,47100,47100,0
|
|
20231218,153300,53885950,47100,47100,47100,47100,0
|
|
20231218,153200,53885950,47100,47100,47100,47100,0
|
|
20231218,153100,53885950,47100,47100,47100,47100,0
|
|
20231218,153000,53885950,47100,47100,47100,47100,47
|
|
20231218,152900,51672250,46950,46950,46950,46950,0
|
|
20231218,152800,51672250,46950,46950,46950,46950,0
|
|
20231218,152700,51672250,46950,46950,46950,46950,0
|
|
20231218,152600,51672250,46950,46950,46950,46950,0
|
|
20231218,152500,51672250,46950,46950,46950,46950,0
|
|
20231218,152400,51672250,46950,46950,46950,46950,0
|
|
20231218,152300,51672250,46950,46950,46950,46950,0
|
|
20231218,152200,51672250,46950,46950,46950,46950,0
|
|
20231218,152100,51672250,46950,46950,46950,46950,0
|
|
20231218,152000,51672250,46950,46950,46950,46950,0
|
|
20231218,151900,51672250,46950,46950,46950,46950,0
|
|
20231218,151800,51672250,46950,46950,46950,46950,0
|
|
20231218,151700,51672250,46950,46950,46950,46950,3
|
|
20231218,151600,51531400,46950,46950,46950,46950,4
|
|
20231218,151500,51343600,46950,46950,46950,46950,0
|
|
20231218,151400,51343600,46950,47000,47000,46950,143
|
|
20231218,151300,44626900,47000,47000,47000,47000,0
|
|
20231218,151200,44626900,47000,47000,47000,47000,0
|
|
20231218,151100,44626900,47000,47000,47000,47000,0
|
|
20231218,151000,44626900,47000,47000,47000,47000,1
|
|
20231218,150900,44579900,47000,47000,47000,47000,0
|
|
20231218,150800,44579900,47000,47000,47000,47000,0
|
|
20231218,150700,44579900,47000,47000,47000,47000,0
|
|
20231218,150600,44579900,47000,47000,47000,47000,0
|
|
20231218,150500,44579900,47000,47000,47000,47000,0
|
|
20231218,150400,44579900,47000,47000,47000,47000,0
|
|
20231218,150300,44579900,47000,47000,47000,47000,0
|
|
20231218,150200,44579900,47000,47000,47000,47000,2
|
|
20231218,150100,44485900,47000,47000,47000,47000,0
|
|
20231218,150000,44485900,47000,47000,47000,47000,9
|
|
20231218,145900,44062900,47000,47000,47000,47000,1
|
|
20231218,145800,44015900,47000,47000,47000,47000,0
|
|
20231218,145700,44015900,47000,47000,47000,47000,0
|
|
20231218,145600,44015900,47000,47000,47000,47000,1
|
|
20231218,145500,43968900,47000,47000,47000,47000,0
|
|
20231218,145400,43968900,47000,47000,47000,47000,85
|
|
20231218,145300,39973900,47000,47000,47000,47000,5
|
|
20231218,145200,39738900,47050,47050,47050,47050,0
|
|
20231218,145100,39738900,47050,47050,47050,47050,0
|
|
20231218,145000,39738900,47050,47050,47050,47050,10
|
|
20231218,144900,39268400,47050,47050,47050,47050,0
|
|
20231218,144800,39268400,47050,47050,47050,47050,0
|
|
20231218,144700,39268400,47050,47050,47050,47050,0
|
|
20231218,144600,39268400,47050,47050,47050,47050,0
|
|
20231218,144500,39268400,47050,47050,47050,47050,0
|
|
20231218,144400,39268400,47050,47050,47050,47050,0
|
|
20231218,144300,39268400,47050,47050,47050,47050,4
|
|
20231218,144200,39080200,47050,47050,47050,47050,0
|
|
20231218,144100,39080200,47050,47050,47050,47050,0
|
|
20231218,144000,39080200,47050,47050,47050,47050,0
|
|
20231218,143900,39080200,47050,47050,47050,47050,0
|
|
20231218,143800,39080200,47050,47050,47050,47050,0
|
|
20231218,143700,39080200,47050,47050,47050,47050,0
|
|
20231218,143600,39080200,47050,47050,47050,47050,0
|
|
20231218,143500,39080200,47050,47050,47050,47050,0
|
|
20231218,143400,39080200,47050,47050,47050,47050,4
|
|
20231218,143300,38892000,47150,47150,47150,47150,0
|
|
20231218,143200,38892000,47150,47150,47150,47150,0
|
|
20231218,143100,38892000,47150,47150,47150,47150,0
|
|
20231218,143000,38892000,47150,47150,47150,47150,1
|
|
20231218,142900,38844850,47050,47050,47050,47050,0
|
|
20231218,142800,38844850,47050,47050,47050,47050,0
|
|
20231218,142700,38844850,47050,47050,47050,47050,0
|
|
20231218,142600,38844850,47050,47050,47050,47050,0
|
|
20231218,142500,38844850,47050,47050,47050,47050,68
|
|
20231218,142400,35645450,47050,47050,47050,47050,0
|
|
20231218,142300,35645450,47050,47050,47050,47050,0
|
|
20231218,142200,35645450,47050,47050,47050,47050,0
|
|
20231218,142100,35645450,47050,47050,47050,47050,0
|
|
20231218,142000,35645450,47050,47050,47050,47050,0
|
|
20231218,141900,35645450,47050,47050,47050,47050,0
|
|
20231218,141800,35645450,47050,47050,47050,47050,40
|
|
20231218,141700,33763450,47200,47200,47200,47200,0
|
|
20231218,141600,33763450,47200,47200,47200,47200,0
|
|
20231218,141500,33763450,47200,47200,47200,47200,0
|
|
20231218,141400,33763450,47200,47200,47200,47200,0
|
|
20231218,141300,33763450,47200,47200,47200,47200,0
|
|
20231218,141200,33763450,47200,47200,47200,47200,0
|
|
20231218,141100,33763450,47200,47200,47200,47200,0
|
|
20231218,141000,33763450,47200,47200,47200,47200,0
|
|
20231218,140900,33763450,47200,47200,47200,47200,0
|
|
20231218,140800,33763450,47200,47200,47200,47200,0
|
|
20231218,140700,33763450,47200,47200,47200,47200,0
|
|
20231218,140600,33763450,47200,47200,47200,47200,0
|
|
20231218,140500,33763450,47200,47200,47200,47200,0
|
|
20231218,140400,33763450,47200,47200,47200,47200,0
|
|
20231218,140300,33763450,47200,47200,47200,47200,0
|
|
20231218,140200,33763450,47200,47200,47200,47200,0
|
|
20231218,140100,33763450,47200,47200,47200,47200,0
|
|
20231218,140000,33763450,47200,47200,47200,47200,0
|
|
20231218,135900,33763450,47200,47200,47200,47200,0
|
|
20231218,135800,33763450,47200,47200,47200,47200,0
|
|
20231218,135700,33763450,47200,47200,47200,47200,0
|
|
20231218,135600,33763450,47200,47200,47200,47200,0
|
|
20231218,135500,33763450,47200,47200,47200,47200,0
|
|
20231218,135400,33763450,47200,47200,47200,47200,0
|
|
20231218,135300,33763450,47200,47200,47200,47200,0
|
|
20231218,135200,33763450,47200,47200,47200,47200,0
|
|
20231218,135100,33763450,47200,47200,47200,47200,0
|
|
20231218,135000,33763450,47200,47200,47200,47200,0
|
|
20231218,134900,33763450,47200,47200,47200,47200,0
|
|
20231218,134800,33763450,47200,47200,47200,47200,0
|
|
20231218,134700,33763450,47200,47200,47200,47200,0
|
|
20231218,134600,33763450,47200,47200,47200,47200,0
|
|
20231218,134500,33763450,47200,47200,47200,47200,0
|
|
20231218,134400,33763450,47200,47200,47200,47200,1
|
|
20231218,134300,33716250,47100,47100,47100,47100,12
|
|
20231218,134200,33151050,47050,47050,47050,47050,0
|
|
20231218,134100,33151050,47050,47050,47050,47050,0
|
|
20231218,134000,33151050,47050,47050,47050,47050,0
|
|
20231218,133900,33151050,47050,47050,47050,47050,0
|
|
20231218,133800,33151050,47050,47050,47050,47050,0
|
|
20231218,133700,33151050,47050,47050,47050,47050,0
|
|
20231218,133600,33151050,47050,47050,47050,47050,17
|
|
20231218,133500,32351200,47050,47050,47050,47050,0
|
|
20231218,133400,32351200,47050,47050,47050,47050,50
|
|
20231218,133300,29998700,47200,47200,47200,47200,0
|
|
20231218,133200,29998700,47200,47200,47200,47200,0
|
|
20231218,133100,29998700,47200,47200,47200,47200,0
|
|
20231218,133000,29998700,47200,47200,47200,47200,0
|
|
20231218,132900,29998700,47200,47200,47200,47200,0
|
|
20231218,132800,29998700,47200,47200,47200,47200,0
|
|
20231218,132700,29998700,47200,47200,47200,47200,0
|
|
20231218,132600,29998700,47200,47200,47200,47200,0
|
|
20231218,132500,29998700,47200,47200,47200,47200,0
|
|
20231218,132400,29998700,47200,47200,47200,47200,0
|
|
20231218,132300,29998700,47200,47200,47200,47200,0
|
|
20231218,132200,29998700,47200,47200,47200,47200,0
|
|
20231218,132100,29998700,47200,47200,47200,47200,0
|
|
20231218,132000,29998700,47200,47200,47200,47200,0
|
|
20231218,131900,29998700,47200,47200,47200,47200,0
|
|
20231218,131800,29998700,47200,47200,47200,47200,0
|
|
20231218,131700,29998700,47200,47200,47200,47200,0
|
|
20231218,131600,29998700,47200,47200,47200,47200,0
|
|
20231218,131500,29998700,47200,47200,47200,47200,0
|
|
20231218,131400,29998700,47200,47200,47200,47200,0
|
|
20231218,131300,29998700,47200,47200,47200,47200,0
|
|
20231218,131200,29998700,47200,47200,47200,47200,0
|
|
20231218,131100,29998700,47200,47200,47200,47200,1
|
|
20231218,131000,29951500,47050,47050,47050,47050,0
|
|
20231218,130900,29951500,47050,47050,47050,47050,47
|
|
20231218,130800,27740150,47050,47050,47050,47050,1
|
|
20231218,130700,27693100,47000,47000,47000,47000,0
|
|
20231218,130600,27693100,47000,47000,47000,47000,0
|
|
20231218,130500,27693100,47000,47000,47000,47000,0
|
|
20231218,130400,27693100,47000,47000,47000,47000,0
|
|
20231218,130300,27693100,47000,47000,47000,47000,0
|
|
20231218,130200,27693100,47000,47000,47000,47000,0
|
|
20231218,130100,27693100,47000,47000,47000,47000,0
|
|
20231218,130000,27693100,47000,47000,47000,47000,0
|
|
20231218,125900,27693100,47000,47000,47000,47000,0
|
|
20231218,125800,27693100,47000,47000,47000,47000,0
|
|
20231218,125700,27693100,47000,47000,47000,47000,0
|
|
20231218,125600,27693100,47000,47000,47000,47000,0
|
|
20231218,125500,27693100,47000,47000,47000,47000,0
|
|
20231218,125400,27693100,47000,47000,47000,47000,0
|
|
20231218,125300,27693100,47000,47000,47000,47000,1
|
|
20231218,125200,27646100,47050,47050,47050,47050,0
|
|
20231218,125100,27646100,47050,47050,47050,47050,0
|
|
20231218,125000,27646100,47050,47050,47050,47050,10
|
|
20231218,124900,27175600,47050,47050,47050,47050,1
|
|
20231218,124800,27128550,47050,47050,47050,47050,0
|
|
20231218,124700,27128550,47050,47050,47050,47050,0
|
|
20231218,124600,27128550,47050,47050,47050,47050,41
|
|
20231218,124500,25199500,47050,47050,47050,47050,0
|
|
20231218,124400,25199500,47050,47050,47050,47050,0
|
|
20231218,124300,25199500,47050,47050,47050,47050,0
|
|
20231218,124200,25199500,47050,47050,47050,47050,0
|
|
20231218,124100,25199500,47050,47050,47050,47050,43
|
|
20231218,124000,23176350,47100,47100,47100,47100,0
|
|
20231218,123900,23176350,47100,47100,47100,47100,0
|
|
20231218,123800,23176350,47100,47100,47100,47100,0
|
|
20231218,123700,23176350,47100,47100,47100,47100,0
|
|
20231218,123600,23176350,47100,47100,47100,47100,0
|
|
20231218,123500,23176350,47100,47100,47100,47100,0
|
|
20231218,123400,23176350,47100,47100,47100,47100,0
|
|
20231218,123300,23176350,47100,47100,47100,47100,0
|
|
20231218,123200,23176350,47100,47100,47100,47100,0
|
|
20231218,123100,23176350,47100,47100,47100,47100,0
|
|
20231218,123000,23176350,47100,47100,47100,47100,0
|
|
20231218,122900,23176350,47100,47100,47100,47100,0
|
|
20231218,122800,23176350,47100,47100,47100,47100,0
|
|
20231218,122700,23176350,47100,47100,47100,47100,1
|
|
20231218,122600,23129250,47100,47100,47100,47100,0
|
|
20231218,122500,23129250,47100,47100,47100,47100,0
|
|
20231218,122400,23129250,47100,47100,47100,47100,0
|
|
20231218,122300,23129250,47100,47100,47100,47100,0
|
|
20231218,122200,23129250,47100,47100,47100,47100,0
|
|
20231218,122100,23129250,47100,47100,47100,47100,0
|
|
20231218,122000,23129250,47100,47100,47100,47100,0
|
|
20231218,121900,23129250,47100,47100,47100,47100,0
|
|
20231218,121800,23129250,47100,47100,47100,47100,200
|
|
20231218,121700,13709250,47100,47100,47100,47100,5
|
|
20231218,121600,13473750,47200,47200,47200,47200,0
|
|
20231218,121500,13473750,47200,47200,47200,47200,19
|
|
20231218,121400,12576950,47200,47200,47200,47200,0
|
|
20231218,121300,12576950,47200,47200,47200,47200,0
|
|
20231218,121200,12576950,47200,47200,47200,47200,0
|
|
20231218,121100,12576950,47200,47200,47200,47200,0
|
|
20231218,121000,12576950,47200,47200,47200,47200,0
|
|
20231218,120900,12576950,47200,47200,47200,47200,1
|
|
20231218,120800,12529750,47100,47100,47100,47100,0
|
|
20231218,120700,12529750,47100,47100,47100,47100,0
|
|
20231218,120600,12529750,47100,47100,47100,47100,0
|
|
20231218,120500,12529750,47100,47100,47100,47100,0
|
|
20231218,120400,12529750,47100,47100,47100,47100,0
|
|
20231218,120300,12529750,47100,47100,47100,47100,0
|
|
20231218,120200,12529750,47100,47100,47100,47100,0
|
|
20231218,120100,12529750,47100,47100,47100,47100,0
|
|
20231218,120000,12529750,47100,47100,47100,47100,1
|
|
20231218,115900,12482650,47100,47100,47100,47100,0
|
|
20231218,115800,12482650,47100,47050,47100,47050,27
|
|
20231218,115700,11212250,47200,47200,47200,47200,0
|
|
20231218,115600,11212250,47200,47200,47200,47200,0
|
|
20231218,115500,11212250,47200,47200,47200,47200,0
|
|
20231218,115400,11212250,47200,47200,47200,47200,0
|
|
20231218,115300,11212250,47200,47200,47200,47200,0
|
|
20231218,115200,11212250,47200,47200,47200,47200,0
|
|
20231218,115100,11212250,47200,47200,47200,47200,0
|
|
20231218,115000,11212250,47200,47200,47200,47200,0
|
|
20231218,114900,11212250,47200,47200,47200,47200,0
|
|
20231218,114800,11212250,47200,47200,47200,47200,0
|
|
20231218,114700,11212250,47200,47200,47200,47200,0
|
|
20231218,114600,11212250,47200,47200,47200,47200,0
|
|
20231218,114500,11212250,47200,47200,47200,47200,0
|
|
20231218,114400,11212250,47200,47200,47200,47200,0
|
|
20231218,114300,11212250,47200,47200,47200,47200,0
|
|
20231218,114200,11212250,47200,47200,47200,47200,0
|
|
20231218,114100,11212250,47200,47200,47200,47200,0
|
|
20231218,114000,11212250,47200,47200,47200,47200,0
|
|
20231218,113900,11212250,47200,47200,47200,47200,0
|
|
20231218,113800,11212250,47200,47200,47200,47200,0
|
|
20231218,113700,11212250,47200,47200,47200,47200,0
|
|
20231218,113600,11212250,47200,47200,47200,47200,0
|
|
20231218,113500,11212250,47200,47200,47200,47200,0
|
|
20231218,113400,11212250,47200,47200,47200,47200,0
|
|
20231218,113300,11212250,47200,47200,47200,47200,0
|
|
20231218,113200,11212250,47200,47200,47200,47200,0
|
|
20231218,113100,11212250,47200,47200,47200,47200,0
|
|
20231218,113000,11212250,47200,47200,47200,47200,10
|
|
20231218,112900,10740250,47100,47100,47100,47100,0
|
|
20231218,112800,10740250,47100,47100,47100,47100,0
|
|
20231218,112700,10740250,47100,47100,47100,47100,0
|
|
20231218,112600,10740250,47100,47100,47100,47100,0
|
|
20231218,112500,10740250,47100,47100,47100,47100,0
|
|
20231218,112400,10740250,47100,47100,47100,47100,0
|
|
20231218,112300,10740250,47100,47100,47100,47100,0
|
|
20231218,112200,10740250,47100,47100,47100,47100,0
|
|
20231218,112100,10740250,47100,47100,47100,47100,0
|
|
20231218,112000,10740250,47100,47100,47100,47100,0
|
|
20231218,111900,10740250,47100,47100,47100,47100,0
|
|
20231218,111800,10740250,47100,47100,47100,47100,0
|
|
20231218,111700,10740250,47100,47100,47100,47100,1
|
|
20231218,111600,10693150,47200,47200,47200,47200,0
|
|
20231218,111500,10693150,47200,47200,47200,47200,0
|
|
20231218,111400,10693150,47200,47200,47200,47200,0
|
|
20231218,111300,10693150,47200,47200,47200,47200,0
|
|
20231218,111200,10693150,47200,47200,47200,47200,0
|
|
20231218,111100,10693150,47200,47200,47200,47200,0
|
|
20231218,111000,10693150,47200,47200,47200,47200,0
|
|
20231218,110900,10693150,47200,47200,47200,47200,0
|
|
20231218,110800,10693150,47200,47200,47200,47200,0
|
|
20231218,110700,10693150,47200,47200,47200,47200,0
|
|
20231218,110600,10693150,47200,47200,47200,47200,0
|
|
20231218,110500,10693150,47200,47200,47200,47200,0
|
|
20231218,110400,10693150,47200,47200,47200,47200,0
|
|
20231218,110300,10693150,47200,47200,47200,47200,0
|
|
20231218,110200,10693150,47200,47200,47200,47200,1
|
|
20231218,110100,10645950,47100,47100,47100,47100,0
|
|
20231218,110000,10645950,47100,47100,47100,47100,0
|
|
20231218,105900,10645950,47100,47100,47100,47100,0
|
|
20231218,105800,10645950,47100,47100,47100,47100,0
|
|
20231218,105700,10645950,47100,47100,47100,47100,2
|
|
20231218,105600,10551750,47100,47100,47100,47100,0
|
|
20231218,105500,10551750,47100,47100,47100,47100,0
|
|
20231218,105400,10551750,47100,47100,47100,47100,0
|
|
20231218,105300,10551750,47100,47100,47100,47100,0
|
|
20231218,105200,10551750,47100,47100,47100,47100,0
|
|
20231218,105100,10551750,47100,47100,47100,47100,2
|
|
20231218,105000,10457550,47100,47100,47100,47100,0
|
|
20231218,104900,10457550,47100,47100,47100,47100,0
|
|
20231218,104800,10457550,47100,47100,47100,47100,0
|
|
20231218,104700,10457550,47100,47100,47100,47100,0
|
|
20231218,104600,10457550,47100,47100,47100,47100,0
|
|
20231218,104500,10457550,47100,47100,47100,47100,17
|
|
20231218,104400,9656850,47100,47100,47100,47100,0
|
|
20231218,104300,9656850,47100,47100,47100,47100,18
|
|
20231218,104200,8809050,47100,47100,47100,47100,0
|
|
20231218,104100,8809050,47100,47100,47100,47100,0
|
|
20231218,104000,8809050,47100,47100,47100,47100,0
|
|
20231218,103900,8809050,47100,47100,47100,47100,4
|
|
20231218,103800,8620650,47100,47100,47100,47100,0
|
|
20231218,103700,8620650,47100,47100,47100,47100,0
|
|
20231218,103600,8620650,47100,47100,47100,47100,0
|
|
20231218,103500,8620650,47100,47100,47100,47100,0
|
|
20231218,103400,8620650,47100,47100,47100,47100,24
|
|
20231218,103300,7490250,47100,47100,47100,47100,0
|
|
20231218,103200,7490250,47100,47100,47100,47100,0
|
|
20231218,103100,7490250,47100,47100,47100,47100,0
|
|
20231218,103000,7490250,47100,47100,47100,47100,0
|
|
20231218,102900,7490250,47100,47100,47100,47100,0
|
|
20231218,102800,7490250,47100,47100,47100,47100,0
|
|
20231218,102700,7490250,47100,47100,47100,47100,0
|
|
20231218,102600,7490250,47100,47100,47100,47100,0
|
|
20231218,102500,7490250,47100,47100,47100,47100,0
|
|
20231218,102400,7490250,47100,47100,47100,47100,0
|
|
20231218,102300,7490250,47100,47100,47100,47100,0
|
|
20231218,102200,7490250,47100,47100,47100,47100,0
|
|
20231218,102100,7490250,47100,47100,47100,47100,0
|
|
20231218,102000,7490250,47100,47100,47100,47100,0
|
|
20231218,101900,7490250,47100,47100,47100,47100,0
|
|
20231218,101800,7490250,47100,47100,47100,47100,2
|
|
20231218,101700,7396050,47100,47100,47100,47100,0
|
|
20231218,101600,7396050,47100,47100,47100,47100,0
|
|
20231218,101500,7396050,47100,47100,47100,47100,0
|
|
20231218,101400,7396050,47100,47100,47100,47100,0
|
|
20231218,101300,7396050,47100,47100,47100,47100,0
|
|
20231218,101200,7396050,47100,47100,47100,47100,0
|
|
20231218,101100,7396050,47100,47100,47100,47100,0
|
|
20231218,101000,7396050,47100,47100,47100,47100,1
|
|
20231218,100900,7348950,47250,47250,47250,47250,0
|
|
20231218,100800,7348950,47250,47250,47250,47250,0
|
|
20231218,100700,7348950,47250,47250,47250,47250,0
|
|
20231218,100600,7348950,47250,47250,47250,47250,0
|
|
20231218,100500,7348950,47250,47250,47250,47250,2
|
|
20231218,100400,7254450,47250,47250,47250,47250,0
|
|
20231218,100300,7254450,47250,47250,47250,47250,0
|
|
20231218,100200,7254450,47250,47250,47250,47250,0
|
|
20231218,100100,7254450,47250,47250,47250,47250,0
|
|
20231218,100000,7254450,47250,47250,47250,47250,1
|
|
20231218,095900,7207200,47100,47100,47100,47100,32
|
|
20231218,095800,5700000,47150,47150,47150,47150,0
|
|
20231218,095700,5700000,47150,47150,47150,47150,0
|
|
20231218,095600,5700000,47150,47150,47150,47150,1
|
|
20231218,095500,5652850,47300,47300,47300,47300,0
|
|
20231218,095400,5652850,47300,47300,47300,47300,0
|
|
20231218,095300,5652850,47300,47300,47300,47300,0
|
|
20231218,095200,5652850,47300,47300,47300,47300,0
|
|
20231218,095100,5652850,47300,47300,47300,47300,0
|
|
20231218,095000,5652850,47300,47300,47300,47300,0
|
|
20231218,094900,5652850,47300,47300,47300,47300,0
|
|
20231218,094800,5652850,47300,47300,47300,47300,0
|
|
20231218,094700,5652850,47300,47300,47300,47300,0
|
|
20231218,094600,5652850,47300,47300,47300,47300,0
|
|
20231218,094500,5652850,47300,47300,47300,47300,5
|
|
20231218,094400,5416350,47100,47100,47100,47100,0
|
|
20231218,094300,5416350,47100,47100,47100,47100,0
|
|
20231218,094200,5416350,47100,47100,47100,47100,0
|
|
20231218,094100,5416350,47100,47100,47100,47100,0
|
|
20231218,094000,5416350,47100,47100,47100,47100,14
|
|
20231218,093900,4756950,47300,47300,47300,47300,0
|
|
20231218,093800,4756950,47300,47300,47300,47300,0
|
|
20231218,093700,4756950,47300,47300,47300,47300,0
|
|
20231218,093600,4756950,47300,47300,47300,47300,1
|
|
20231218,093500,4709650,47300,47300,47300,47300,1
|
|
20231218,093400,4662350,47050,47050,47050,47050,0
|
|
20231218,093300,4662350,47050,47050,47050,47050,0
|
|
20231218,093200,4662350,47050,47050,47050,47050,0
|
|
20231218,093100,4662350,47050,47050,47050,47050,0
|
|
20231218,093000,4662350,47050,47050,47050,47050,0
|
|
20231218,092900,4662350,47050,47050,47050,47050,0
|
|
20231218,092800,4662350,47050,47050,47050,47050,0
|
|
20231218,092700,4662350,47050,47050,47050,47050,0
|
|
20231218,092600,4662350,47050,47050,47050,47050,0
|
|
20231218,092500,4662350,47050,47050,47050,47050,0
|
|
20231218,092400,4662350,47050,47050,47050,47050,0
|
|
20231218,092300,4662350,47050,47050,47050,47050,0
|
|
20231218,092200,4662350,47050,47050,47050,47050,0
|
|
20231218,092100,4662350,47050,47100,47100,47050,26
|
|
20231218,092000,3437950,47050,47050,47050,47050,0
|
|
20231218,091900,3437950,47050,47050,47050,47050,0
|
|
20231218,091800,3437950,47050,47100,47100,47050,70
|
|
20231218,091700,141700,47300,47300,47300,47300,0
|
|
20231218,091600,141700,47300,47300,47300,47300,0
|
|
20231218,091500,141700,47300,47300,47300,47300,0
|
|
20231218,091400,141700,47300,47300,47300,47300,0
|
|
20231218,091300,141700,47300,47300,47300,47300,0
|
|
20231218,091200,141700,47300,47300,47300,47300,0
|
|
20231218,091100,141700,47300,47300,47300,47300,0
|
|
20231218,091000,141700,47300,47300,47300,47300,0
|
|
20231218,090900,141700,47300,47300,47300,47300,0
|
|
20231218,090800,141700,47300,47300,47300,47300,1
|
|
20231218,090700,94400,47100,47100,47100,47100,0
|
|
20231218,090600,94400,47100,47100,47100,47100,1
|
|
20231218,090500,47300,47300,47300,47300,47300,0
|
|
20231218,090400,47300,47300,47300,47300,47300,0
|
|
20231218,090300,47300,47300,47300,47300,47300,1
|
|
20231218,090200,0,47300,47300,47300,47300,0
|
|
20231218,090100,0,47300,47300,47300,47300,0
|
|
20231218,090000,0,47300,47300,47300,47300,0
|