586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,184300,42884450,46950,46950,46950,46950,69
|
|
20231219,184200,42884450,46950,46950,46950,46950,0
|
|
20231219,184100,42884450,46950,46950,46950,46950,0
|
|
20231219,184000,42884450,46950,46950,46950,46950,0
|
|
20231219,183900,42884450,46950,46950,46950,46950,0
|
|
20231219,183800,42884450,46950,46950,46950,46950,0
|
|
20231219,183700,42884450,46950,46950,46950,46950,0
|
|
20231219,183600,42884450,46950,46950,46950,46950,0
|
|
20231219,183500,42884450,46950,46950,46950,46950,0
|
|
20231219,183400,42884450,46950,46950,46950,46950,0
|
|
20231219,183300,42884450,46950,46950,46950,46950,0
|
|
20231219,183200,42884450,46950,46950,46950,46950,0
|
|
20231219,183100,42884450,46950,46950,46950,46950,0
|
|
20231219,183000,42884450,46950,46950,46950,46950,0
|
|
20231219,182900,42884450,46950,46950,46950,46950,0
|
|
20231219,182800,42884450,46950,46950,46950,46950,0
|
|
20231219,182700,42884450,46950,46950,46950,46950,0
|
|
20231219,182600,42884450,46950,46950,46950,46950,0
|
|
20231219,182500,42884450,46950,46950,46950,46950,0
|
|
20231219,182400,42884450,46950,46950,46950,46950,0
|
|
20231219,182300,42884450,46950,46950,46950,46950,0
|
|
20231219,182200,42884450,46950,46950,46950,46950,0
|
|
20231219,182100,42884450,46950,46950,46950,46950,0
|
|
20231219,182000,42884450,46950,46950,46950,46950,0
|
|
20231219,181900,42884450,46950,46950,46950,46950,0
|
|
20231219,181800,42884450,46950,46950,46950,46950,0
|
|
20231219,181700,42884450,46950,46950,46950,46950,0
|
|
20231219,181600,42884450,46950,46950,46950,46950,0
|
|
20231219,181500,42884450,46950,46950,46950,46950,0
|
|
20231219,181400,42884450,46950,46950,46950,46950,0
|
|
20231219,181300,42884450,46950,46950,46950,46950,69
|
|
20231219,181200,42884450,46950,46950,46950,46950,0
|
|
20231219,181100,42884450,46950,46950,46950,46950,0
|
|
20231219,181000,42884450,46950,46950,46950,46950,0
|
|
20231219,180900,42884450,46950,46950,46950,46950,0
|
|
20231219,180800,42884450,46950,46950,46950,46950,0
|
|
20231219,180700,42884450,46950,46950,46950,46950,0
|
|
20231219,180600,42884450,46950,46950,46950,46950,0
|
|
20231219,180500,42884450,46950,46950,46950,46950,0
|
|
20231219,180400,42884450,46950,46950,46950,46950,0
|
|
20231219,180300,42884450,46950,46950,46950,46950,0
|
|
20231219,180200,42884450,46950,46950,46950,46950,0
|
|
20231219,180100,42884450,46950,46950,46950,46950,0
|
|
20231219,180000,42884450,46950,46950,46950,46950,0
|
|
20231219,175900,42884450,46950,46950,46950,46950,0
|
|
20231219,175800,42884450,46950,46950,46950,46950,0
|
|
20231219,175700,42884450,46950,46950,46950,46950,0
|
|
20231219,175600,42884450,46950,46950,46950,46950,0
|
|
20231219,175500,42884450,46950,46950,46950,46950,0
|
|
20231219,175400,42884450,46950,46950,46950,46950,0
|
|
20231219,175300,42884450,46950,46950,46950,46950,0
|
|
20231219,175200,42884450,46950,46950,46950,46950,0
|
|
20231219,175100,42884450,46950,46950,46950,46950,0
|
|
20231219,175000,42884450,46950,46950,46950,46950,0
|
|
20231219,174900,42884450,46950,46950,46950,46950,0
|
|
20231219,174800,42884450,46950,46950,46950,46950,0
|
|
20231219,174700,42884450,46950,46950,46950,46950,0
|
|
20231219,174600,42884450,46950,46950,46950,46950,0
|
|
20231219,174500,42884450,46950,46950,46950,46950,0
|
|
20231219,174400,42884450,46950,46950,46950,46950,0
|
|
20231219,174300,42884450,46950,46950,46950,46950,69
|
|
20231219,174200,42884450,46950,46950,46950,46950,0
|
|
20231219,174100,42884450,46950,46950,46950,46950,0
|
|
20231219,174000,42884450,46950,46950,46950,46950,0
|
|
20231219,173900,42884450,46950,46950,46950,46950,0
|
|
20231219,173800,42884450,46950,46950,46950,46950,0
|
|
20231219,173700,42884450,46950,46950,46950,46950,0
|
|
20231219,173600,42884450,46950,46950,46950,46950,0
|
|
20231219,173500,42884450,46950,46950,46950,46950,0
|
|
20231219,173400,42884450,46950,46950,46950,46950,0
|
|
20231219,173300,42884450,46950,46950,46950,46950,0
|
|
20231219,173200,42884450,46950,46950,46950,46950,0
|
|
20231219,173100,42884450,46950,46950,46950,46950,0
|
|
20231219,173000,42884450,46950,46950,46950,46950,0
|
|
20231219,172900,42884450,46950,46950,46950,46950,0
|
|
20231219,172800,42884450,46950,46950,46950,46950,0
|
|
20231219,172700,42884450,46950,46950,46950,46950,0
|
|
20231219,172600,42884450,46950,46950,46950,46950,0
|
|
20231219,172500,42884450,46950,46950,46950,46950,0
|
|
20231219,172400,42884450,46950,46950,46950,46950,0
|
|
20231219,172300,42884450,46950,46950,46950,46950,0
|
|
20231219,172200,42884450,46950,46950,46950,46950,0
|
|
20231219,172100,42884450,46950,46950,46950,46950,0
|
|
20231219,172000,42884450,46950,46950,46950,46950,0
|
|
20231219,171900,42884450,46950,46950,46950,46950,0
|
|
20231219,171800,42884450,46950,46950,46950,46950,0
|
|
20231219,171700,42884450,46950,46950,46950,46950,0
|
|
20231219,171600,42884450,46950,46950,46950,46950,0
|
|
20231219,171500,42884450,46950,46950,46950,46950,0
|
|
20231219,171400,42884450,46950,46950,46950,46950,0
|
|
20231219,171300,42884450,46950,46950,46950,46950,69
|
|
20231219,171200,42884450,46950,46950,46950,46950,0
|
|
20231219,171100,42884450,46950,46950,46950,46950,0
|
|
20231219,171000,42884450,46950,46950,46950,46950,0
|
|
20231219,170900,42884450,46950,46950,46950,46950,0
|
|
20231219,170800,42884450,46950,46950,46950,46950,0
|
|
20231219,170700,42884450,46950,46950,46950,46950,0
|
|
20231219,170600,42884450,46950,46950,46950,46950,0
|
|
20231219,170500,42884450,46950,46950,46950,46950,0
|
|
20231219,170400,42884450,46950,46950,46950,46950,0
|
|
20231219,170300,42884450,46950,46950,46950,46950,0
|
|
20231219,170200,42884450,46950,46950,46950,46950,0
|
|
20231219,170100,42884450,46950,46950,46950,46950,0
|
|
20231219,170000,42884450,46950,46950,46950,46950,0
|
|
20231219,165900,42884450,46950,46950,46950,46950,0
|
|
20231219,165800,42884450,46950,46950,46950,46950,0
|
|
20231219,165700,42884450,46950,46950,46950,46950,0
|
|
20231219,165600,42884450,46950,46950,46950,46950,0
|
|
20231219,165500,42884450,46950,46950,46950,46950,0
|
|
20231219,165400,42884450,46950,46950,46950,46950,0
|
|
20231219,165300,42884450,46950,46950,46950,46950,0
|
|
20231219,165200,42884450,46950,46950,46950,46950,0
|
|
20231219,165100,42884450,46950,46950,46950,46950,0
|
|
20231219,165000,42884450,46950,46950,46950,46950,0
|
|
20231219,164900,42884450,46950,46950,46950,46950,0
|
|
20231219,164800,42884450,46950,46950,46950,46950,0
|
|
20231219,164700,42884450,46950,46950,46950,46950,0
|
|
20231219,164600,42884450,46950,46950,46950,46950,0
|
|
20231219,164500,42884450,46950,46950,46950,46950,0
|
|
20231219,164400,42884450,46950,46950,46950,46950,0
|
|
20231219,164300,42884450,46950,46950,46950,46950,69
|
|
20231219,164200,42884450,46950,46950,46950,46950,0
|
|
20231219,164100,42884450,46950,46950,46950,46950,0
|
|
20231219,164000,42884450,46950,46950,46950,46950,0
|
|
20231219,163900,42884450,46950,46950,46950,46950,0
|
|
20231219,163800,42884450,46950,46950,46950,46950,0
|
|
20231219,163700,42884450,46950,46950,46950,46950,0
|
|
20231219,163600,42884450,46950,46950,46950,46950,0
|
|
20231219,163500,42884450,46950,46950,46950,46950,0
|
|
20231219,163400,42884450,46950,46950,46950,46950,0
|
|
20231219,163300,42884450,46950,46950,46950,46950,0
|
|
20231219,163200,42884450,46950,46950,46950,46950,0
|
|
20231219,163100,42884450,46950,46950,46950,46950,0
|
|
20231219,163000,42884450,46950,46950,46950,46950,0
|
|
20231219,162900,42884450,46950,46950,46950,46950,0
|
|
20231219,162800,42884450,46950,46950,46950,46950,0
|
|
20231219,162700,42884450,46950,46950,46950,46950,0
|
|
20231219,162600,42884450,46950,46950,46950,46950,0
|
|
20231219,162500,42884450,46950,46950,46950,46950,0
|
|
20231219,162400,42884450,46950,46950,46950,46950,0
|
|
20231219,162300,42884450,46950,46950,46950,46950,0
|
|
20231219,162200,42884450,46950,46950,46950,46950,0
|
|
20231219,162100,42884450,46950,46950,46950,46950,0
|
|
20231219,162000,42884450,46950,46950,46950,46950,0
|
|
20231219,161900,42884450,46950,46950,46950,46950,0
|
|
20231219,161800,42884450,46950,46950,46950,46950,0
|
|
20231219,161700,42884450,46950,46950,46950,46950,0
|
|
20231219,161600,42884450,46950,46950,46950,46950,0
|
|
20231219,161500,42884450,46950,46950,46950,46950,0
|
|
20231219,161400,42884450,46950,46950,46950,46950,0
|
|
20231219,161300,42884450,46950,46950,46950,46950,69
|
|
20231219,161200,42884450,46950,46950,46950,46950,0
|
|
20231219,161100,42884450,46950,46950,46950,46950,0
|
|
20231219,161000,42884450,46950,46950,46950,46950,0
|
|
20231219,160900,42884450,46950,46950,46950,46950,0
|
|
20231219,160800,42884450,46950,46950,46950,46950,0
|
|
20231219,160700,42884450,46950,46950,46950,46950,0
|
|
20231219,160600,42884450,46950,46950,46950,46950,0
|
|
20231219,160500,42884450,46950,46950,46950,46950,0
|
|
20231219,160400,42884450,46950,46950,46950,46950,0
|
|
20231219,160300,42884450,46950,46950,46950,46950,0
|
|
20231219,160200,42884450,46950,46950,46950,46950,0
|
|
20231219,160100,42884450,46950,46950,46950,46950,0
|
|
20231219,160000,42884450,46950,46950,46950,46950,0
|
|
20231219,155900,42884450,46950,46950,46950,46950,0
|
|
20231219,155800,42884450,46950,46950,46950,46950,0
|
|
20231219,155700,42884450,46950,46950,46950,46950,0
|
|
20231219,155600,42884450,46950,46950,46950,46950,0
|
|
20231219,155500,42884450,46950,46950,46950,46950,0
|
|
20231219,155400,42884450,46950,46950,46950,46950,0
|
|
20231219,155300,42884450,46950,46950,46950,46950,0
|
|
20231219,155200,42884450,46950,46950,46950,46950,0
|
|
20231219,155100,42884450,46950,46950,46950,46950,0
|
|
20231219,155000,42884450,46950,46950,46950,46950,0
|
|
20231219,154900,42884450,46950,46950,46950,46950,0
|
|
20231219,154800,42884450,46950,46950,46950,46950,0
|
|
20231219,154700,42884450,46950,46950,46950,46950,0
|
|
20231219,154600,42884450,46950,46950,46950,46950,0
|
|
20231219,154500,42884450,46950,46950,46950,46950,0
|
|
20231219,154400,42884450,46950,46950,46950,46950,0
|
|
20231219,154300,42884450,46950,46950,46950,46950,69
|
|
20231219,154200,42884450,46950,46950,46950,46950,0
|
|
20231219,154100,42884450,46950,46950,46950,46950,0
|
|
20231219,154000,42884450,46950,46950,46950,46950,0
|
|
20231219,153900,42884450,46950,46950,46950,46950,0
|
|
20231219,153800,42884450,46950,46950,46950,46950,0
|
|
20231219,153700,42884450,46950,46950,46950,46950,0
|
|
20231219,153600,42884450,46950,46950,46950,46950,0
|
|
20231219,153500,42884450,46950,46950,46950,46950,0
|
|
20231219,153400,42884450,46950,46950,46950,46950,0
|
|
20231219,153300,42884450,46950,46950,46950,46950,0
|
|
20231219,153200,42884450,46950,46950,46950,46950,0
|
|
20231219,153100,42884450,46950,46950,46950,46950,0
|
|
20231219,153000,42884450,46950,46950,46950,46950,69
|
|
20231219,152900,39644900,47000,47000,47000,47000,0
|
|
20231219,152800,39644900,47000,47000,47000,47000,0
|
|
20231219,152700,39644900,47000,47000,47000,47000,0
|
|
20231219,152600,39644900,47000,47000,47000,47000,0
|
|
20231219,152500,39644900,47000,47000,47000,47000,0
|
|
20231219,152400,39644900,47000,47000,47000,47000,0
|
|
20231219,152300,39644900,47000,47000,47000,47000,0
|
|
20231219,152200,39644900,47000,47000,47000,47000,0
|
|
20231219,152100,39644900,47000,47000,47000,47000,0
|
|
20231219,152000,39644900,47000,47000,47000,47000,0
|
|
20231219,151900,39644900,47000,47000,47000,47000,39
|
|
20231219,151800,37811900,47000,47000,47000,47000,0
|
|
20231219,151700,37811900,47000,47000,47000,47000,0
|
|
20231219,151600,37811900,47000,47000,47000,47000,0
|
|
20231219,151500,37811900,47000,47000,47000,47000,3
|
|
20231219,151400,37670900,47000,47000,47000,47000,50
|
|
20231219,151300,35320900,47200,47000,47200,47000,21
|
|
20231219,151200,34333700,47000,47000,47000,47000,20
|
|
20231219,151100,33393700,47000,47000,47000,47000,0
|
|
20231219,151000,33393700,47000,47100,47100,47000,14
|
|
20231219,150900,32734400,47200,47200,47200,47200,0
|
|
20231219,150800,32734400,47200,47200,47200,47200,0
|
|
20231219,150700,32734400,47200,47200,47200,47200,0
|
|
20231219,150600,32734400,47200,47200,47200,47200,1
|
|
20231219,150500,32687200,47100,47100,47100,47100,0
|
|
20231219,150400,32687200,47100,47100,47100,47100,0
|
|
20231219,150300,32687200,47100,47100,47100,47100,0
|
|
20231219,150200,32687200,47100,47100,47100,47100,0
|
|
20231219,150100,32687200,47100,47100,47100,47100,0
|
|
20231219,150000,32687200,47100,47100,47100,47100,0
|
|
20231219,145900,32687200,47100,47100,47100,47100,0
|
|
20231219,145800,32687200,47100,47100,47100,47100,0
|
|
20231219,145700,32687200,47100,47100,47100,47100,0
|
|
20231219,145600,32687200,47100,47100,47100,47100,0
|
|
20231219,145500,32687200,47100,47100,47100,47100,0
|
|
20231219,145400,32687200,47100,47100,47100,47100,0
|
|
20231219,145300,32687200,47100,47100,47100,47100,0
|
|
20231219,145200,32687200,47100,47100,47100,47100,0
|
|
20231219,145100,32687200,47100,47100,47100,47100,0
|
|
20231219,145000,32687200,47100,47100,47100,47100,0
|
|
20231219,144900,32687200,47100,47100,47100,47100,1
|
|
20231219,144800,32640100,47100,47100,47100,47100,50
|
|
20231219,144700,30285100,47300,47300,47300,47300,0
|
|
20231219,144600,30285100,47300,47300,47300,47300,0
|
|
20231219,144500,30285100,47300,47300,47300,47300,0
|
|
20231219,144400,30285100,47300,47300,47300,47300,0
|
|
20231219,144300,30285100,47300,47300,47300,47300,0
|
|
20231219,144200,30285100,47300,47300,47300,47300,0
|
|
20231219,144100,30285100,47300,47300,47300,47300,0
|
|
20231219,144000,30285100,47300,47300,47300,47300,0
|
|
20231219,143900,30285100,47300,47300,47300,47300,11
|
|
20231219,143800,29764800,47300,47300,47300,47300,0
|
|
20231219,143700,29764800,47300,47300,47300,47300,0
|
|
20231219,143600,29764800,47300,47300,47300,47300,0
|
|
20231219,143500,29764800,47300,47300,47300,47300,0
|
|
20231219,143400,29764800,47300,47300,47300,47300,0
|
|
20231219,143300,29764800,47300,47300,47300,47300,1
|
|
20231219,143200,29717500,47150,47150,47150,47150,0
|
|
20231219,143100,29717500,47150,47150,47150,47150,0
|
|
20231219,143000,29717500,47150,47150,47150,47150,6
|
|
20231219,142900,29434600,47150,47150,47150,47150,13
|
|
20231219,142800,28821650,47150,47150,47150,47150,0
|
|
20231219,142700,28821650,47150,47150,47150,47150,1
|
|
20231219,142600,28774500,47100,47100,47100,47100,0
|
|
20231219,142500,28774500,47100,47100,47100,47100,0
|
|
20231219,142400,28774500,47100,47100,47100,47100,0
|
|
20231219,142300,28774500,47100,47100,47100,47100,0
|
|
20231219,142200,28774500,47100,47100,47100,47100,0
|
|
20231219,142100,28774500,47100,47100,47100,47100,0
|
|
20231219,142000,28774500,47100,47100,47100,47100,0
|
|
20231219,141900,28774500,47100,47100,47100,47100,0
|
|
20231219,141800,28774500,47100,47100,47100,47100,0
|
|
20231219,141700,28774500,47100,47100,47100,47100,0
|
|
20231219,141600,28774500,47100,47100,47100,47100,0
|
|
20231219,141500,28774500,47100,47100,47100,47100,1
|
|
20231219,141400,28727400,47100,47100,47100,47100,0
|
|
20231219,141300,28727400,47100,47100,47100,47100,0
|
|
20231219,141200,28727400,47100,47100,47100,47100,0
|
|
20231219,141100,28727400,47100,47100,47100,47100,63
|
|
20231219,141000,25760100,47100,47100,47100,47100,0
|
|
20231219,140900,25760100,47100,47100,47100,47100,0
|
|
20231219,140800,25760100,47100,47100,47100,47100,0
|
|
20231219,140700,25760100,47100,47100,47100,47100,0
|
|
20231219,140600,25760100,47100,47100,47100,47100,0
|
|
20231219,140500,25760100,47100,47100,47100,47100,0
|
|
20231219,140400,25760100,47100,47100,47100,47100,0
|
|
20231219,140300,25760100,47100,47100,47100,47100,0
|
|
20231219,140200,25760100,47100,47100,47100,47100,0
|
|
20231219,140100,25760100,47100,47100,47100,47100,0
|
|
20231219,140000,25760100,47100,47100,47100,47100,0
|
|
20231219,135900,25760100,47100,47100,47100,47100,0
|
|
20231219,135800,25760100,47100,47100,47100,47100,0
|
|
20231219,135700,25760100,47100,47100,47100,47100,0
|
|
20231219,135600,25760100,47100,47100,47100,47100,0
|
|
20231219,135500,25760100,47100,47100,47100,47100,0
|
|
20231219,135400,25760100,47100,47100,47100,47100,0
|
|
20231219,135300,25760100,47100,47100,47100,47100,1
|
|
20231219,135200,25713000,47000,47000,47000,47000,3
|
|
20231219,135100,25572000,47000,47000,47000,47000,0
|
|
20231219,135000,25572000,47000,47000,47000,47000,0
|
|
20231219,134900,25572000,47000,47000,47000,47000,0
|
|
20231219,134800,25572000,47000,47000,47000,47000,0
|
|
20231219,134700,25572000,47000,47000,47000,47000,0
|
|
20231219,134600,25572000,47000,47000,47000,47000,0
|
|
20231219,134500,25572000,47000,47000,47000,47000,0
|
|
20231219,134400,25572000,47000,47000,47000,47000,0
|
|
20231219,134300,25572000,47000,47000,47000,47000,0
|
|
20231219,134200,25572000,47000,47000,47000,47000,0
|
|
20231219,134100,25572000,47000,47000,47000,47000,2
|
|
20231219,134000,25478000,47100,47100,47100,47100,0
|
|
20231219,133900,25478000,47100,47100,47100,47100,0
|
|
20231219,133800,25478000,47100,47100,47100,47100,2
|
|
20231219,133700,25383800,47100,47100,47100,47100,19
|
|
20231219,133600,24488900,47100,47100,47100,47100,0
|
|
20231219,133500,24488900,47100,47100,47100,47100,0
|
|
20231219,133400,24488900,47100,47100,47100,47100,0
|
|
20231219,133300,24488900,47100,47100,47100,47100,43
|
|
20231219,133200,22463600,47100,47100,47100,47100,0
|
|
20231219,133100,22463600,47100,47100,47100,47100,0
|
|
20231219,133000,22463600,47100,47100,47100,47100,0
|
|
20231219,132900,22463600,47100,47100,47100,47100,0
|
|
20231219,132800,22463600,47100,47100,47100,47100,38
|
|
20231219,132700,20673800,47100,47100,47100,47100,0
|
|
20231219,132600,20673800,47100,47100,47100,47100,0
|
|
20231219,132500,20673800,47100,47100,47100,47100,0
|
|
20231219,132400,20673800,47100,47100,47100,47100,0
|
|
20231219,132300,20673800,47100,47100,47100,47100,0
|
|
20231219,132200,20673800,47100,47100,47100,47100,0
|
|
20231219,132100,20673800,47100,47100,47100,47100,0
|
|
20231219,132000,20673800,47100,47100,47100,47100,0
|
|
20231219,131900,20673800,47100,47100,47100,47100,0
|
|
20231219,131800,20673800,47100,47100,47100,47100,0
|
|
20231219,131700,20673800,47100,47050,47100,47050,17
|
|
20231219,131600,19873750,47100,47100,47100,47100,0
|
|
20231219,131500,19873750,47100,47100,47100,47100,0
|
|
20231219,131400,19873750,47100,47100,47100,47100,0
|
|
20231219,131300,19873750,47100,47100,47100,47100,0
|
|
20231219,131200,19873750,47100,47100,47100,47100,0
|
|
20231219,131100,19873750,47100,47050,47100,47050,18
|
|
20231219,131000,19026200,46950,46950,46950,46950,0
|
|
20231219,130900,19026200,46950,46950,46950,46950,0
|
|
20231219,130800,19026200,46950,46950,46950,46950,0
|
|
20231219,130700,19026200,46950,46950,46950,46950,0
|
|
20231219,130600,19026200,46950,46950,46950,46950,0
|
|
20231219,130500,19026200,46950,46950,46950,46950,0
|
|
20231219,130400,19026200,46950,46950,46950,46950,0
|
|
20231219,130300,19026200,46950,46950,46950,46950,50
|
|
20231219,130200,16678700,46950,46950,46950,46950,0
|
|
20231219,130100,16678700,46950,46950,46950,46950,0
|
|
20231219,130000,16678700,46950,46950,46950,46950,0
|
|
20231219,125900,16678700,46950,46950,46950,46950,0
|
|
20231219,125800,16678700,46950,46950,46950,46950,0
|
|
20231219,125700,16678700,46950,46950,46950,46950,0
|
|
20231219,125600,16678700,46950,46950,46950,46950,0
|
|
20231219,125500,16678700,46950,46950,46950,46950,0
|
|
20231219,125400,16678700,46950,46950,46950,46950,3
|
|
20231219,125300,16537850,47100,47100,47100,47100,0
|
|
20231219,125200,16537850,47100,47100,47100,47100,0
|
|
20231219,125100,16537850,47100,47100,47100,47100,0
|
|
20231219,125000,16537850,47100,47100,47100,47100,0
|
|
20231219,124900,16537850,47100,47100,47100,47100,0
|
|
20231219,124800,16537850,47100,47100,47100,47100,0
|
|
20231219,124700,16537850,47100,47100,47100,47100,0
|
|
20231219,124600,16537850,47100,47100,47100,47100,0
|
|
20231219,124500,16537850,47100,47100,47100,47100,0
|
|
20231219,124400,16537850,47100,47100,47100,47100,0
|
|
20231219,124300,16537850,47100,47100,47100,47100,0
|
|
20231219,124200,16537850,47100,47100,47100,47100,0
|
|
20231219,124100,16537850,47100,47100,47100,47100,0
|
|
20231219,124000,16537850,47100,47100,47100,47100,0
|
|
20231219,123900,16537850,47100,47100,47100,47100,0
|
|
20231219,123800,16537850,47100,47100,47100,47100,5
|
|
20231219,123700,16302350,47100,47100,47100,47100,0
|
|
20231219,123600,16302350,47100,47100,47100,47100,5
|
|
20231219,123500,16066850,47100,47100,47100,47100,5
|
|
20231219,123400,15831350,47100,47100,47100,47100,0
|
|
20231219,123300,15831350,47100,47100,47100,47100,0
|
|
20231219,123200,15831350,47100,47100,47100,47100,10
|
|
20231219,123100,15360350,47000,47000,47000,47000,0
|
|
20231219,123000,15360350,47000,47000,47000,47000,0
|
|
20231219,122900,15360350,47000,47000,47000,47000,0
|
|
20231219,122800,15360350,47000,47000,47000,47000,0
|
|
20231219,122700,15360350,47000,47000,47000,47000,0
|
|
20231219,122600,15360350,47000,47000,47000,47000,0
|
|
20231219,122500,15360350,47000,47000,47000,47000,0
|
|
20231219,122400,15360350,47000,47000,47000,47000,0
|
|
20231219,122300,15360350,47000,47000,47000,47000,0
|
|
20231219,122200,15360350,47000,47000,47000,47000,0
|
|
20231219,122100,15360350,47000,47000,47000,47000,0
|
|
20231219,122000,15360350,47000,47000,47000,47000,0
|
|
20231219,121900,15360350,47000,47000,47000,47000,0
|
|
20231219,121800,15360350,47000,47000,47000,47000,0
|
|
20231219,121700,15360350,47000,47000,47000,47000,0
|
|
20231219,121600,15360350,47000,47000,47000,47000,0
|
|
20231219,121500,15360350,47000,47000,47000,47000,0
|
|
20231219,121400,15360350,47000,47000,47000,47000,0
|
|
20231219,121300,15360350,47000,47000,47000,47000,0
|
|
20231219,121200,15360350,47000,47000,47000,47000,0
|
|
20231219,121100,15360350,47000,47000,47000,47000,0
|
|
20231219,121000,15360350,47000,47000,47000,47000,11
|
|
20231219,120900,14843350,47000,47000,47000,47000,0
|
|
20231219,120800,14843350,47000,47000,47000,47000,0
|
|
20231219,120700,14843350,47000,47000,47000,47000,0
|
|
20231219,120600,14843350,47000,47000,47000,47000,0
|
|
20231219,120500,14843350,47000,47000,47000,47000,0
|
|
20231219,120400,14843350,47000,47000,47000,47000,0
|
|
20231219,120300,14843350,47000,47000,47000,47000,0
|
|
20231219,120200,14843350,47000,47000,47000,47000,0
|
|
20231219,120100,14843350,47000,47000,47000,47000,0
|
|
20231219,120000,14843350,47000,47000,47000,47000,0
|
|
20231219,115900,14843350,47000,47000,47000,47000,28
|
|
20231219,115800,13527350,46950,46950,46950,46950,0
|
|
20231219,115700,13527350,46950,46950,46950,46950,0
|
|
20231219,115600,13527350,46950,46950,46950,46950,0
|
|
20231219,115500,13527350,46950,46950,46950,46950,0
|
|
20231219,115400,13527350,46950,46950,46950,46950,0
|
|
20231219,115300,13527350,46950,46950,46950,46950,0
|
|
20231219,115200,13527350,46950,46950,46950,46950,0
|
|
20231219,115100,13527350,46950,46950,46950,46950,0
|
|
20231219,115000,13527350,46950,46950,46950,46950,0
|
|
20231219,114900,13527350,46950,46950,46950,46950,0
|
|
20231219,114800,13527350,46950,46950,46950,46950,0
|
|
20231219,114700,13527350,46950,46950,46950,46950,13
|
|
20231219,114600,12917000,47000,47000,47000,47000,0
|
|
20231219,114500,12917000,47000,47000,47000,47000,0
|
|
20231219,114400,12917000,47000,47000,47000,47000,0
|
|
20231219,114300,12917000,47000,47000,47000,47000,0
|
|
20231219,114200,12917000,47000,47000,47000,47000,0
|
|
20231219,114100,12917000,47000,47000,47000,47000,0
|
|
20231219,114000,12917000,47000,47000,47000,47000,10
|
|
20231219,113900,12447000,46950,46950,46950,46950,0
|
|
20231219,113800,12447000,46950,46950,46950,46950,0
|
|
20231219,113700,12447000,46950,46950,46950,46950,0
|
|
20231219,113600,12447000,46950,46950,46950,46950,0
|
|
20231219,113500,12447000,46950,46950,46950,46950,9
|
|
20231219,113400,12024450,46950,46950,46950,46950,0
|
|
20231219,113300,12024450,46950,46950,46950,46950,3
|
|
20231219,113200,11883600,46950,46950,46950,46950,0
|
|
20231219,113100,11883600,46950,46950,46950,46950,0
|
|
20231219,113000,11883600,46950,46950,46950,46950,1
|
|
20231219,112900,11836650,46950,46950,46950,46950,0
|
|
20231219,112800,11836650,46950,46950,46950,46950,0
|
|
20231219,112700,11836650,46950,46950,46950,46950,0
|
|
20231219,112600,11836650,46950,46950,46950,46950,0
|
|
20231219,112500,11836650,46950,46950,46950,46950,0
|
|
20231219,112400,11836650,46950,46950,46950,46950,0
|
|
20231219,112300,11836650,46950,46950,46950,46950,0
|
|
20231219,112200,11836650,46950,46950,46950,46950,0
|
|
20231219,112100,11836650,46950,46950,46950,46950,0
|
|
20231219,112000,11836650,46950,46950,46950,46950,0
|
|
20231219,111900,11836650,46950,46950,46950,46950,0
|
|
20231219,111800,11836650,46950,46950,46950,46950,0
|
|
20231219,111700,11836650,46950,46950,46950,46950,44
|
|
20231219,111600,9770850,47000,47000,47000,47000,0
|
|
20231219,111500,9770850,47000,47000,47000,47000,10
|
|
20231219,111400,9300850,47000,47000,47000,47000,7
|
|
20231219,111300,8971850,47000,47000,47000,47000,36
|
|
20231219,111200,7279850,47050,47100,47100,47050,10
|
|
20231219,111100,6809150,47300,47300,47300,47300,0
|
|
20231219,111000,6809150,47300,47300,47300,47300,0
|
|
20231219,110900,6809150,47300,47300,47300,47300,0
|
|
20231219,110800,6809150,47300,47300,47300,47300,0
|
|
20231219,110700,6809150,47300,47300,47300,47300,0
|
|
20231219,110600,6809150,47300,47300,47300,47300,0
|
|
20231219,110500,6809150,47300,47300,47300,47300,0
|
|
20231219,110400,6809150,47300,47300,47300,47300,0
|
|
20231219,110300,6809150,47300,47300,47300,47300,0
|
|
20231219,110200,6809150,47300,47300,47300,47300,0
|
|
20231219,110100,6809150,47300,47300,47300,47300,0
|
|
20231219,110000,6809150,47300,47300,47300,47300,0
|
|
20231219,105900,6809150,47300,47300,47300,47300,0
|
|
20231219,105800,6809150,47300,47300,47300,47300,0
|
|
20231219,105700,6809150,47300,47300,47300,47300,0
|
|
20231219,105600,6809150,47300,47300,47300,47300,0
|
|
20231219,105500,6809150,47300,47300,47300,47300,0
|
|
20231219,105400,6809150,47300,47300,47300,47300,0
|
|
20231219,105300,6809150,47300,47300,47300,47300,0
|
|
20231219,105200,6809150,47300,47300,47300,47300,0
|
|
20231219,105100,6809150,47300,47300,47300,47300,0
|
|
20231219,105000,6809150,47300,47300,47300,47300,0
|
|
20231219,104900,6809150,47300,47300,47300,47300,0
|
|
20231219,104800,6809150,47300,47300,47300,47300,0
|
|
20231219,104700,6809150,47300,47300,47300,47300,0
|
|
20231219,104600,6809150,47300,47300,47300,47300,0
|
|
20231219,104500,6809150,47300,47300,47300,47300,0
|
|
20231219,104400,6809150,47300,47300,47300,47300,0
|
|
20231219,104300,6809150,47300,47300,47300,47300,0
|
|
20231219,104200,6809150,47300,47300,47300,47300,0
|
|
20231219,104100,6809150,47300,47300,47300,47300,0
|
|
20231219,104000,6809150,47300,47300,47300,47300,0
|
|
20231219,103900,6809150,47300,47300,47300,47300,0
|
|
20231219,103800,6809150,47300,47300,47300,47300,0
|
|
20231219,103700,6809150,47300,47300,47300,47300,0
|
|
20231219,103600,6809150,47300,47300,47300,47300,0
|
|
20231219,103500,6809150,47300,47300,47300,47300,0
|
|
20231219,103400,6809150,47300,47300,47300,47300,0
|
|
20231219,103300,6809150,47300,47300,47300,47300,0
|
|
20231219,103200,6809150,47300,47300,47300,47300,0
|
|
20231219,103100,6809150,47300,47300,47300,47300,0
|
|
20231219,103000,6809150,47300,47300,47300,47300,0
|
|
20231219,102900,6809150,47300,47300,47300,47300,0
|
|
20231219,102800,6809150,47300,47300,47300,47300,0
|
|
20231219,102700,6809150,47300,47300,47300,47300,0
|
|
20231219,102600,6809150,47300,47300,47300,47300,0
|
|
20231219,102500,6809150,47300,47300,47300,47300,1
|
|
20231219,102400,6761850,47100,47100,47100,47100,0
|
|
20231219,102300,6761850,47100,47100,47100,47100,10
|
|
20231219,102200,6290850,47100,47100,47100,47100,0
|
|
20231219,102100,6290850,47100,47100,47100,47100,0
|
|
20231219,102000,6290850,47100,47100,47100,47100,0
|
|
20231219,101900,6290850,47100,47100,47100,47100,0
|
|
20231219,101800,6290850,47100,47100,47100,47100,0
|
|
20231219,101700,6290850,47100,47100,47100,47100,0
|
|
20231219,101600,6290850,47100,47100,47100,47100,0
|
|
20231219,101500,6290850,47100,47100,47100,47100,0
|
|
20231219,101400,6290850,47100,47100,47100,47100,0
|
|
20231219,101300,6290850,47100,47100,47100,47100,0
|
|
20231219,101200,6290850,47100,47100,47100,47100,0
|
|
20231219,101100,6290850,47100,47100,47100,47100,0
|
|
20231219,101000,6290850,47100,47100,47100,47100,0
|
|
20231219,100900,6290850,47100,47100,47100,47100,0
|
|
20231219,100800,6290850,47100,47100,47100,47100,0
|
|
20231219,100700,6290850,47100,47100,47100,47100,1
|
|
20231219,100600,6243750,47000,47000,47000,47000,0
|
|
20231219,100500,6243750,47000,47000,47000,47000,0
|
|
20231219,100400,6243750,47000,47000,47000,47000,0
|
|
20231219,100300,6243750,47000,47000,47000,47000,46
|
|
20231219,100200,4081750,47000,47000,47000,47000,5
|
|
20231219,100100,3846750,47000,47000,47000,47000,0
|
|
20231219,100000,3846750,47000,47000,47000,47000,1
|
|
20231219,095900,3799750,47000,47000,47000,47000,0
|
|
20231219,095800,3799750,47000,47000,47000,47000,0
|
|
20231219,095700,3799750,47000,47000,47000,47000,0
|
|
20231219,095600,3799750,47000,47000,47000,47000,0
|
|
20231219,095500,3799750,47000,47000,47000,47000,20
|
|
20231219,095400,2859750,47000,47000,47000,47000,0
|
|
20231219,095300,2859750,47000,47000,47000,47000,0
|
|
20231219,095200,2859750,47000,47000,47000,47000,0
|
|
20231219,095100,2859750,47000,47000,47000,47000,0
|
|
20231219,095000,2859750,47000,46950,47000,46950,2
|
|
20231219,094900,2765800,46900,46900,46900,46900,0
|
|
20231219,094800,2765800,46900,46900,46900,46900,0
|
|
20231219,094700,2765800,46900,46900,46900,46900,0
|
|
20231219,094600,2765800,46900,46900,46900,46900,1
|
|
20231219,094500,2718900,46950,46950,46950,46950,0
|
|
20231219,094400,2718900,46950,46950,46950,46950,1
|
|
20231219,094300,2671950,47000,47000,47000,47000,0
|
|
20231219,094200,2671950,47000,47000,47000,47000,0
|
|
20231219,094100,2671950,47000,47000,47000,47000,0
|
|
20231219,094000,2671950,47000,47000,47000,47000,0
|
|
20231219,093900,2671950,47000,47000,47000,47000,0
|
|
20231219,093800,2671950,47000,47000,47000,47000,0
|
|
20231219,093700,2671950,47000,47000,47000,47000,0
|
|
20231219,093600,2671950,47000,47000,47000,47000,0
|
|
20231219,093500,2671950,47000,47000,47000,47000,0
|
|
20231219,093400,2671950,47000,47000,47000,47000,0
|
|
20231219,093300,2671950,47000,47000,47000,47000,4
|
|
20231219,093200,2483950,47000,47000,47000,47000,0
|
|
20231219,093100,2483950,47000,47000,47000,47000,0
|
|
20231219,093000,2483950,47000,47000,47000,47000,0
|
|
20231219,092900,2483950,47000,47000,47000,47000,0
|
|
20231219,092800,2483950,47000,47000,47000,47000,0
|
|
20231219,092700,2483950,47000,47000,47000,47000,0
|
|
20231219,092600,2483950,47000,47000,47000,47000,0
|
|
20231219,092500,2483950,47000,46900,47000,46900,4
|
|
20231219,092400,2296250,46900,46900,46900,46900,0
|
|
20231219,092300,2296250,46900,46900,46900,46900,0
|
|
20231219,092200,2296250,46900,46900,46900,46900,0
|
|
20231219,092100,2296250,46900,46900,46900,46900,0
|
|
20231219,092000,2296250,46900,46900,46900,46900,0
|
|
20231219,091900,2296250,46900,46900,46900,46900,0
|
|
20231219,091800,2296250,46900,46900,46900,46900,0
|
|
20231219,091700,2296250,46900,46900,46900,46900,1
|
|
20231219,091600,2249350,46850,46850,46850,46850,0
|
|
20231219,091500,2249350,46850,46850,46850,46850,0
|
|
20231219,091400,2249350,46850,46850,46850,46850,0
|
|
20231219,091300,2249350,46850,46850,46850,46850,0
|
|
20231219,091200,2249350,46850,46850,46850,46850,0
|
|
20231219,091100,2249350,46850,46850,46850,46850,0
|
|
20231219,091000,2249350,46850,46850,46850,46850,0
|
|
20231219,090900,2249350,46850,46850,46850,46850,0
|
|
20231219,090800,2249350,46850,46900,46900,46850,13
|
|
20231219,090700,1639750,46850,46850,46850,46850,0
|
|
20231219,090600,1639750,46850,46850,46850,46850,0
|
|
20231219,090500,1639750,46850,46850,46850,46850,0
|
|
20231219,090400,1639750,46850,46850,46850,46850,0
|
|
20231219,090300,1639750,46850,46850,46850,46850,0
|
|
20231219,090200,1639750,46850,46850,46850,46850,10
|
|
20231219,090100,1171250,46850,46850,46850,46850,0
|
|
20231219,090000,1171250,46850,46850,46850,46850,25
|