586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,184300,57407200,47200,47200,47200,47200,23
|
|
20231220,184200,57407200,47200,47200,47200,47200,0
|
|
20231220,184100,57407200,47200,47200,47200,47200,0
|
|
20231220,184000,57407200,47200,47200,47200,47200,0
|
|
20231220,183900,57407200,47200,47200,47200,47200,0
|
|
20231220,183800,57407200,47200,47200,47200,47200,0
|
|
20231220,183700,57407200,47200,47200,47200,47200,0
|
|
20231220,183600,57407200,47200,47200,47200,47200,0
|
|
20231220,183500,57407200,47200,47200,47200,47200,0
|
|
20231220,183400,57407200,47200,47200,47200,47200,0
|
|
20231220,183300,57407200,47200,47200,47200,47200,0
|
|
20231220,183200,57407200,47200,47200,47200,47200,0
|
|
20231220,183100,57407200,47200,47200,47200,47200,0
|
|
20231220,183000,57407200,47200,47200,47200,47200,0
|
|
20231220,182900,57407200,47200,47200,47200,47200,0
|
|
20231220,182800,57407200,47200,47200,47200,47200,0
|
|
20231220,182700,57407200,47200,47200,47200,47200,0
|
|
20231220,182600,57407200,47200,47200,47200,47200,0
|
|
20231220,182500,57407200,47200,47200,47200,47200,0
|
|
20231220,182400,57407200,47200,47200,47200,47200,0
|
|
20231220,182300,57407200,47200,47200,47200,47200,0
|
|
20231220,182200,57407200,47200,47200,47200,47200,0
|
|
20231220,182100,57407200,47200,47200,47200,47200,0
|
|
20231220,182000,57407200,47200,47200,47200,47200,0
|
|
20231220,181900,57407200,47200,47200,47200,47200,0
|
|
20231220,181800,57407200,47200,47200,47200,47200,0
|
|
20231220,181700,57407200,47200,47200,47200,47200,0
|
|
20231220,181600,57407200,47200,47200,47200,47200,0
|
|
20231220,181500,57407200,47200,47200,47200,47200,0
|
|
20231220,181400,57407200,47200,47200,47200,47200,0
|
|
20231220,181300,57407200,47200,47200,47200,47200,23
|
|
20231220,181200,57407200,47200,47200,47200,47200,0
|
|
20231220,181100,57407200,47200,47200,47200,47200,0
|
|
20231220,181000,57407200,47200,47200,47200,47200,0
|
|
20231220,180900,57407200,47200,47200,47200,47200,0
|
|
20231220,180800,57407200,47200,47200,47200,47200,0
|
|
20231220,180700,57407200,47200,47200,47200,47200,0
|
|
20231220,180600,57407200,47200,47200,47200,47200,0
|
|
20231220,180500,57407200,47200,47200,47200,47200,0
|
|
20231220,180400,57407200,47200,47200,47200,47200,0
|
|
20231220,180300,57407200,47200,47200,47200,47200,0
|
|
20231220,180200,57407200,47200,47200,47200,47200,0
|
|
20231220,180100,57407200,47200,47200,47200,47200,0
|
|
20231220,180000,57407200,47200,47200,47200,47200,0
|
|
20231220,175900,57407200,47200,47200,47200,47200,0
|
|
20231220,175800,57407200,47200,47200,47200,47200,0
|
|
20231220,175700,57407200,47200,47200,47200,47200,0
|
|
20231220,175600,57407200,47200,47200,47200,47200,0
|
|
20231220,175500,57407200,47200,47200,47200,47200,0
|
|
20231220,175400,57407200,47200,47200,47200,47200,0
|
|
20231220,175300,57407200,47200,47200,47200,47200,0
|
|
20231220,175200,57407200,47200,47200,47200,47200,0
|
|
20231220,175100,57407200,47200,47200,47200,47200,0
|
|
20231220,175000,57407200,47200,47200,47200,47200,0
|
|
20231220,174900,57407200,47200,47200,47200,47200,0
|
|
20231220,174800,57407200,47200,47200,47200,47200,0
|
|
20231220,174700,57407200,47200,47200,47200,47200,0
|
|
20231220,174600,57407200,47200,47200,47200,47200,0
|
|
20231220,174500,57407200,47200,47200,47200,47200,0
|
|
20231220,174400,57407200,47200,47200,47200,47200,0
|
|
20231220,174300,57407200,47200,47200,47200,47200,23
|
|
20231220,174200,57407200,47200,47200,47200,47200,0
|
|
20231220,174100,57407200,47200,47200,47200,47200,0
|
|
20231220,174000,57407200,47200,47200,47200,47200,0
|
|
20231220,173900,57407200,47200,47200,47200,47200,0
|
|
20231220,173800,57407200,47200,47200,47200,47200,0
|
|
20231220,173700,57407200,47200,47200,47200,47200,0
|
|
20231220,173600,57407200,47200,47200,47200,47200,0
|
|
20231220,173500,57407200,47200,47200,47200,47200,0
|
|
20231220,173400,57407200,47200,47200,47200,47200,0
|
|
20231220,173300,57407200,47200,47200,47200,47200,0
|
|
20231220,173200,57407200,47200,47200,47200,47200,0
|
|
20231220,173100,57407200,47200,47200,47200,47200,0
|
|
20231220,173000,57407200,47200,47200,47200,47200,0
|
|
20231220,172900,57407200,47200,47200,47200,47200,0
|
|
20231220,172800,57407200,47200,47200,47200,47200,0
|
|
20231220,172700,57407200,47200,47200,47200,47200,0
|
|
20231220,172600,57407200,47200,47200,47200,47200,0
|
|
20231220,172500,57407200,47200,47200,47200,47200,0
|
|
20231220,172400,57407200,47200,47200,47200,47200,0
|
|
20231220,172300,57407200,47200,47200,47200,47200,0
|
|
20231220,172200,57407200,47200,47200,47200,47200,0
|
|
20231220,172100,57407200,47200,47200,47200,47200,0
|
|
20231220,172000,57407200,47200,47200,47200,47200,0
|
|
20231220,171900,57407200,47200,47200,47200,47200,0
|
|
20231220,171800,57407200,47200,47200,47200,47200,0
|
|
20231220,171700,57407200,47200,47200,47200,47200,0
|
|
20231220,171600,57407200,47200,47200,47200,47200,0
|
|
20231220,171500,57407200,47200,47200,47200,47200,0
|
|
20231220,171400,57407200,47200,47200,47200,47200,0
|
|
20231220,171300,57407200,47200,47200,47200,47200,23
|
|
20231220,171200,57407200,47200,47200,47200,47200,0
|
|
20231220,171100,57407200,47200,47200,47200,47200,0
|
|
20231220,171000,57407200,47200,47200,47200,47200,0
|
|
20231220,170900,57407200,47200,47200,47200,47200,0
|
|
20231220,170800,57407200,47200,47200,47200,47200,0
|
|
20231220,170700,57407200,47200,47200,47200,47200,0
|
|
20231220,170600,57407200,47200,47200,47200,47200,0
|
|
20231220,170500,57407200,47200,47200,47200,47200,0
|
|
20231220,170400,57407200,47200,47200,47200,47200,0
|
|
20231220,170300,57407200,47200,47200,47200,47200,0
|
|
20231220,170200,57407200,47200,47200,47200,47200,0
|
|
20231220,170100,57407200,47200,47200,47200,47200,0
|
|
20231220,170000,57407200,47200,47200,47200,47200,0
|
|
20231220,165900,57407200,47200,47200,47200,47200,0
|
|
20231220,165800,57407200,47200,47200,47200,47200,0
|
|
20231220,165700,57407200,47200,47200,47200,47200,0
|
|
20231220,165600,57407200,47200,47200,47200,47200,0
|
|
20231220,165500,57407200,47200,47200,47200,47200,0
|
|
20231220,165400,57407200,47200,47200,47200,47200,0
|
|
20231220,165300,57407200,47200,47200,47200,47200,0
|
|
20231220,165200,57407200,47200,47200,47200,47200,0
|
|
20231220,165100,57407200,47200,47200,47200,47200,0
|
|
20231220,165000,57407200,47200,47200,47200,47200,0
|
|
20231220,164900,57407200,47200,47200,47200,47200,0
|
|
20231220,164800,57407200,47200,47200,47200,47200,0
|
|
20231220,164700,57407200,47200,47200,47200,47200,0
|
|
20231220,164600,57407200,47200,47200,47200,47200,0
|
|
20231220,164500,57407200,47200,47200,47200,47200,0
|
|
20231220,164400,57407200,47200,47200,47200,47200,0
|
|
20231220,164300,57407200,47200,47200,47200,47200,23
|
|
20231220,164200,57407200,47200,47200,47200,47200,0
|
|
20231220,164100,57407200,47200,47200,47200,47200,0
|
|
20231220,164000,57407200,47200,47200,47200,47200,0
|
|
20231220,163900,57407200,47200,47200,47200,47200,0
|
|
20231220,163800,57407200,47200,47200,47200,47200,0
|
|
20231220,163700,57407200,47200,47200,47200,47200,0
|
|
20231220,163600,57407200,47200,47200,47200,47200,0
|
|
20231220,163500,57407200,47200,47200,47200,47200,0
|
|
20231220,163400,57407200,47200,47200,47200,47200,0
|
|
20231220,163300,57407200,47200,47200,47200,47200,0
|
|
20231220,163200,57407200,47200,47200,47200,47200,0
|
|
20231220,163100,57407200,47200,47200,47200,47200,0
|
|
20231220,163000,57407200,47200,47200,47200,47200,0
|
|
20231220,162900,57407200,47200,47200,47200,47200,0
|
|
20231220,162800,57407200,47200,47200,47200,47200,0
|
|
20231220,162700,57407200,47200,47200,47200,47200,0
|
|
20231220,162600,57407200,47200,47200,47200,47200,0
|
|
20231220,162500,57407200,47200,47200,47200,47200,0
|
|
20231220,162400,57407200,47200,47200,47200,47200,0
|
|
20231220,162300,57407200,47200,47200,47200,47200,0
|
|
20231220,162200,57407200,47200,47200,47200,47200,0
|
|
20231220,162100,57407200,47200,47200,47200,47200,0
|
|
20231220,162000,57407200,47200,47200,47200,47200,0
|
|
20231220,161900,57407200,47200,47200,47200,47200,0
|
|
20231220,161800,57407200,47200,47200,47200,47200,0
|
|
20231220,161700,57407200,47200,47200,47200,47200,0
|
|
20231220,161600,57407200,47200,47200,47200,47200,0
|
|
20231220,161500,57407200,47200,47200,47200,47200,0
|
|
20231220,161400,57407200,47200,47200,47200,47200,0
|
|
20231220,161300,57407200,47200,47200,47200,47200,23
|
|
20231220,161200,57407200,47200,47200,47200,47200,0
|
|
20231220,161100,57407200,47200,47200,47200,47200,0
|
|
20231220,161000,57407200,47200,47200,47200,47200,0
|
|
20231220,160900,57407200,47200,47200,47200,47200,0
|
|
20231220,160800,57407200,47200,47200,47200,47200,0
|
|
20231220,160700,57407200,47200,47200,47200,47200,0
|
|
20231220,160600,57407200,47200,47200,47200,47200,0
|
|
20231220,160500,57407200,47200,47200,47200,47200,0
|
|
20231220,160400,57407200,47200,47200,47200,47200,0
|
|
20231220,160300,57407200,47200,47200,47200,47200,0
|
|
20231220,160200,57407200,47200,47200,47200,47200,0
|
|
20231220,160100,57407200,47200,47200,47200,47200,0
|
|
20231220,160000,57407200,47200,47200,47200,47200,0
|
|
20231220,155900,57407200,47200,47200,47200,47200,0
|
|
20231220,155800,57407200,47200,47200,47200,47200,0
|
|
20231220,155700,57407200,47200,47200,47200,47200,0
|
|
20231220,155600,57407200,47200,47200,47200,47200,0
|
|
20231220,155500,57407200,47200,47200,47200,47200,0
|
|
20231220,155400,57407200,47200,47200,47200,47200,0
|
|
20231220,155300,57407200,47200,47200,47200,47200,0
|
|
20231220,155200,57407200,47200,47200,47200,47200,0
|
|
20231220,155100,57407200,47200,47200,47200,47200,0
|
|
20231220,155000,57407200,47200,47200,47200,47200,0
|
|
20231220,154900,57407200,47200,47200,47200,47200,0
|
|
20231220,154800,57407200,47200,47200,47200,47200,0
|
|
20231220,154700,57407200,47200,47200,47200,47200,0
|
|
20231220,154600,57407200,47200,47200,47200,47200,0
|
|
20231220,154500,57407200,47200,47200,47200,47200,0
|
|
20231220,154400,57407200,47200,47200,47200,47200,0
|
|
20231220,154300,57407200,47200,47200,47200,47200,23
|
|
20231220,154200,57407200,47200,47200,47200,47200,0
|
|
20231220,154100,57407200,47200,47200,47200,47200,0
|
|
20231220,154000,57407200,47200,47200,47200,47200,0
|
|
20231220,153900,57407200,47200,47200,47200,47200,0
|
|
20231220,153800,57407200,47200,47200,47200,47200,0
|
|
20231220,153700,57407200,47200,47200,47200,47200,0
|
|
20231220,153600,57407200,47200,47200,47200,47200,0
|
|
20231220,153500,57407200,47200,47200,47200,47200,0
|
|
20231220,153400,57407200,47200,47200,47200,47200,0
|
|
20231220,153300,57407200,47200,47200,47200,47200,0
|
|
20231220,153200,57407200,47200,47200,47200,47200,0
|
|
20231220,153100,57407200,47200,47200,47200,47200,0
|
|
20231220,153000,57407200,47200,47200,47200,47200,23
|
|
20231220,152900,56321600,46900,46900,46900,46900,0
|
|
20231220,152800,56321600,46900,46900,46900,46900,0
|
|
20231220,152700,56321600,46900,46900,46900,46900,0
|
|
20231220,152600,56321600,46900,46900,46900,46900,0
|
|
20231220,152500,56321600,46900,46900,46900,46900,0
|
|
20231220,152400,56321600,46900,46900,46900,46900,0
|
|
20231220,152300,56321600,46900,46900,46900,46900,0
|
|
20231220,152200,56321600,46900,46900,46900,46900,0
|
|
20231220,152100,56321600,46900,46900,46900,46900,0
|
|
20231220,152000,56321600,46900,46900,46900,46900,0
|
|
20231220,151900,56321600,46900,46900,46900,46900,0
|
|
20231220,151800,56321600,46900,46900,46900,46900,0
|
|
20231220,151700,56321600,46900,47000,47000,46900,20
|
|
20231220,151600,55382900,47000,47000,47000,47000,0
|
|
20231220,151500,55382900,47000,47000,47000,47000,0
|
|
20231220,151400,55382900,47000,47000,47000,47000,0
|
|
20231220,151300,55382900,47000,47000,47000,47000,0
|
|
20231220,151200,55382900,47000,47000,47000,47000,0
|
|
20231220,151100,55382900,47000,47000,47000,47000,0
|
|
20231220,151000,55382900,47000,47000,47000,47000,1
|
|
20231220,150900,55335900,47150,47150,47150,47150,0
|
|
20231220,150800,55335900,47150,47150,47150,47150,1
|
|
20231220,150700,55288750,47100,47100,47100,47100,0
|
|
20231220,150600,55288750,47100,47100,47100,47100,0
|
|
20231220,150500,55288750,47100,47100,47100,47100,4
|
|
20231220,150400,55100350,47100,47100,47100,47100,0
|
|
20231220,150300,55100350,47100,47100,47100,47100,0
|
|
20231220,150200,55100350,47100,47100,47100,47100,2
|
|
20231220,150100,55006150,47200,47200,47200,47200,0
|
|
20231220,150000,55006150,47200,47200,47200,47200,0
|
|
20231220,145900,55006150,47200,47200,47200,47200,1
|
|
20231220,145800,54958950,46800,46800,46800,46800,0
|
|
20231220,145700,54958950,46800,47000,47000,46800,400
|
|
20231220,145600,36205950,47200,47200,47200,47200,106
|
|
20231220,145500,31202750,47200,47200,47200,47200,0
|
|
20231220,145400,31202750,47200,47200,47200,47200,1
|
|
20231220,145300,31155550,47200,47200,47200,47200,0
|
|
20231220,145200,31155550,47200,47200,47200,47200,0
|
|
20231220,145100,31155550,47200,47200,47200,47200,0
|
|
20231220,145000,31155550,47200,47200,47200,47200,1
|
|
20231220,144900,31108350,47000,47000,47000,47000,0
|
|
20231220,144800,31108350,47000,47000,47000,47000,10
|
|
20231220,144700,30638350,47200,47200,47200,47200,0
|
|
20231220,144600,30638350,47200,47200,47200,47200,0
|
|
20231220,144500,30638350,47200,47200,47200,47200,0
|
|
20231220,144400,30638350,47200,47200,47200,47200,0
|
|
20231220,144300,30638350,47200,47200,47200,47200,0
|
|
20231220,144200,30638350,47200,47200,47200,47200,0
|
|
20231220,144100,30638350,47200,47200,47200,47200,1
|
|
20231220,144000,30591150,47200,47200,47200,47200,0
|
|
20231220,143900,30591150,47200,47200,47200,47200,0
|
|
20231220,143800,30591150,47200,47200,47200,47200,0
|
|
20231220,143700,30591150,47200,47200,47200,47200,0
|
|
20231220,143600,30591150,47200,47200,47200,47200,0
|
|
20231220,143500,30591150,47200,47200,47200,47200,0
|
|
20231220,143400,30591150,47200,47200,47200,47200,0
|
|
20231220,143300,30591150,47200,47200,47200,47200,0
|
|
20231220,143200,30591150,47200,47200,47200,47200,1
|
|
20231220,143100,30543950,47200,47200,47200,47200,0
|
|
20231220,143000,30543950,47200,47200,47200,47200,1
|
|
20231220,142900,30496750,47100,47100,47100,47100,1
|
|
20231220,142800,30449650,47150,47150,47150,47150,0
|
|
20231220,142700,30449650,47150,47150,47150,47150,0
|
|
20231220,142600,30449650,47150,47150,47150,47150,4
|
|
20231220,142500,30261050,47150,47150,47150,47150,0
|
|
20231220,142400,30261050,47150,47150,47150,47150,0
|
|
20231220,142300,30261050,47150,47150,47150,47150,1
|
|
20231220,142200,30213900,47000,47000,47000,47000,0
|
|
20231220,142100,30213900,47000,47000,47000,47000,0
|
|
20231220,142000,30213900,47000,47000,47000,47000,0
|
|
20231220,141900,30213900,47000,47000,47000,47000,0
|
|
20231220,141800,30213900,47000,47000,47000,47000,0
|
|
20231220,141700,30213900,47000,47000,47000,47000,0
|
|
20231220,141600,30213900,47000,47000,47000,47000,0
|
|
20231220,141500,30213900,47000,47000,47000,47000,0
|
|
20231220,141400,30213900,47000,47000,47000,47000,2
|
|
20231220,141300,30119900,47000,47000,47000,47000,0
|
|
20231220,141200,30119900,47000,47050,47050,47000,98
|
|
20231220,141100,25511500,47100,47100,47100,47100,0
|
|
20231220,141000,25511500,47100,47100,47100,47100,10
|
|
20231220,140900,25040500,47100,47100,47100,47100,5
|
|
20231220,140800,24805000,47200,47200,47200,47200,0
|
|
20231220,140700,24805000,47200,47200,47200,47200,0
|
|
20231220,140600,24805000,47200,47200,47200,47200,0
|
|
20231220,140500,24805000,47200,47200,47200,47200,2
|
|
20231220,140400,24710600,47200,47200,47200,47200,0
|
|
20231220,140300,24710600,47200,47200,47200,47200,0
|
|
20231220,140200,24710600,47200,47200,47200,47200,1
|
|
20231220,140100,24663400,47150,47150,47150,47150,33
|
|
20231220,140000,23107450,47150,47100,47150,47100,53
|
|
20231220,135900,20610700,47100,47100,47100,47100,0
|
|
20231220,135800,20610700,47100,47100,47100,47100,0
|
|
20231220,135700,20610700,47100,47100,47100,47100,0
|
|
20231220,135600,20610700,47100,47100,47100,47100,1
|
|
20231220,135500,20563600,47050,47050,47050,47050,40
|
|
20231220,135400,18681600,47100,47100,47100,47100,0
|
|
20231220,135300,18681600,47100,47100,47100,47100,0
|
|
20231220,135200,18681600,47100,47100,47100,47100,0
|
|
20231220,135100,18681600,47100,47050,47100,47050,13
|
|
20231220,135000,18069900,47050,47050,47050,47050,0
|
|
20231220,134900,18069900,47050,47050,47050,47050,0
|
|
20231220,134800,18069900,47050,47050,47050,47050,0
|
|
20231220,134700,18069900,47050,47050,47050,47050,1
|
|
20231220,134600,18022850,47000,47000,47000,47000,0
|
|
20231220,134500,18022850,47000,47000,47000,47000,2
|
|
20231220,134400,17928850,47050,47050,47050,47050,0
|
|
20231220,134300,17928850,47050,47050,47050,47050,0
|
|
20231220,134200,17928850,47050,47050,47050,47050,0
|
|
20231220,134100,17928850,47050,47050,47050,47050,1
|
|
20231220,134000,17881800,47050,47050,47050,47050,0
|
|
20231220,133900,17881800,47050,47050,47050,47050,0
|
|
20231220,133800,17881800,47050,47050,47050,47050,1
|
|
20231220,133700,17834750,47050,47050,47050,47050,0
|
|
20231220,133600,17834750,47050,47050,47050,47050,0
|
|
20231220,133500,17834750,47050,47050,47050,47050,0
|
|
20231220,133400,17834750,47050,47050,47050,47050,0
|
|
20231220,133300,17834750,47050,47050,47050,47050,0
|
|
20231220,133200,17834750,47050,47050,47050,47050,0
|
|
20231220,133100,17834750,47050,47050,47050,47050,0
|
|
20231220,133000,17834750,47050,47050,47050,47050,0
|
|
20231220,132900,17834750,47050,47050,47050,47050,1
|
|
20231220,132800,17787700,46950,46950,46950,46950,0
|
|
20231220,132700,17787700,46950,46950,46950,46950,0
|
|
20231220,132600,17787700,46950,46950,46950,46950,0
|
|
20231220,132500,17787700,46950,46950,46950,46950,0
|
|
20231220,132400,17787700,46950,47000,47000,46950,2
|
|
20231220,132300,17693750,47050,47050,47050,47050,0
|
|
20231220,132200,17693750,47050,47050,47050,47050,0
|
|
20231220,132100,17693750,47050,47050,47050,47050,0
|
|
20231220,132000,17693750,47050,47050,47050,47050,1
|
|
20231220,131900,17646700,47050,47050,47050,47050,0
|
|
20231220,131800,17646700,47050,47050,47050,47050,0
|
|
20231220,131700,17646700,47050,47050,47050,47050,1
|
|
20231220,131600,17599650,47050,47050,47050,47050,0
|
|
20231220,131500,17599650,47050,47050,47050,47050,0
|
|
20231220,131400,17599650,47050,47050,47050,47050,0
|
|
20231220,131300,17599650,47050,47050,47050,47050,0
|
|
20231220,131200,17599650,47050,47050,47050,47050,0
|
|
20231220,131100,17599650,47050,47050,47050,47050,1
|
|
20231220,131000,17552600,46950,46950,46950,46950,0
|
|
20231220,130900,17552600,46950,46950,46950,46950,0
|
|
20231220,130800,17552600,46950,46950,46950,46950,0
|
|
20231220,130700,17552600,46950,46950,46950,46950,0
|
|
20231220,130600,17552600,46950,46950,46950,46950,10
|
|
20231220,130500,17083100,47050,47050,47050,47050,0
|
|
20231220,130400,17083100,47050,47050,47050,47050,0
|
|
20231220,130300,17083100,47050,47050,47050,47050,0
|
|
20231220,130200,17083100,47050,47050,47050,47050,1
|
|
20231220,130100,17036050,47050,47050,47050,47050,0
|
|
20231220,130000,17036050,47050,47050,47050,47050,0
|
|
20231220,125900,17036050,47050,47050,47050,47050,0
|
|
20231220,125800,17036050,47050,47050,47050,47050,0
|
|
20231220,125700,17036050,47050,47050,47050,47050,0
|
|
20231220,125600,17036050,47050,47050,47050,47050,0
|
|
20231220,125500,17036050,47050,47050,47050,47050,0
|
|
20231220,125400,17036050,47050,47050,47050,47050,0
|
|
20231220,125300,17036050,47050,47050,47050,47050,1
|
|
20231220,125200,16989000,47000,47000,47000,47000,1
|
|
20231220,125100,16942000,47000,47000,47000,47000,10
|
|
20231220,125000,16472000,47050,47050,47050,47050,0
|
|
20231220,124900,16472000,47050,47050,47050,47050,0
|
|
20231220,124800,16472000,47050,47050,47050,47050,0
|
|
20231220,124700,16472000,47050,47050,47050,47050,0
|
|
20231220,124600,16472000,47050,47050,47050,47050,0
|
|
20231220,124500,16472000,47050,47050,47050,47050,0
|
|
20231220,124400,16472000,47050,47050,47050,47050,1
|
|
20231220,124300,16424950,47000,47000,47000,47000,0
|
|
20231220,124200,16424950,47000,47000,47000,47000,7
|
|
20231220,124100,16095950,47050,47050,47050,47050,0
|
|
20231220,124000,16095950,47050,47050,47050,47050,0
|
|
20231220,123900,16095950,47050,47050,47050,47050,0
|
|
20231220,123800,16095950,47050,47050,47050,47050,0
|
|
20231220,123700,16095950,47050,47050,47050,47050,0
|
|
20231220,123600,16095950,47050,47050,47050,47050,0
|
|
20231220,123500,16095950,47050,47050,47050,47050,1
|
|
20231220,123400,16048900,47000,47000,47000,47000,0
|
|
20231220,123300,16048900,47000,47000,47000,47000,0
|
|
20231220,123200,16048900,47000,47000,47000,47000,36
|
|
20231220,123100,14356900,47000,47000,47000,47000,0
|
|
20231220,123000,14356900,47000,47000,47000,47000,0
|
|
20231220,122900,14356900,47000,47000,47000,47000,0
|
|
20231220,122800,14356900,47000,47000,47000,47000,1
|
|
20231220,122700,14309900,47000,47000,47000,47000,0
|
|
20231220,122600,14309900,47000,47000,47000,47000,1
|
|
20231220,122500,14262900,47000,47000,47000,47000,0
|
|
20231220,122400,14262900,47000,47000,47000,47000,0
|
|
20231220,122300,14262900,47000,47000,47000,47000,0
|
|
20231220,122200,14262900,47000,47000,47000,47000,0
|
|
20231220,122100,14262900,47000,47000,47000,47000,0
|
|
20231220,122000,14262900,47000,47000,47000,47000,0
|
|
20231220,121900,14262900,47000,47000,47000,47000,0
|
|
20231220,121800,14262900,47000,47000,47000,47000,0
|
|
20231220,121700,14262900,47000,47000,47000,47000,1
|
|
20231220,121600,14215900,46950,46950,46950,46950,0
|
|
20231220,121500,14215900,46950,46950,46950,46950,0
|
|
20231220,121400,14215900,46950,46950,46950,46950,0
|
|
20231220,121300,14215900,46950,46950,46950,46950,0
|
|
20231220,121200,14215900,46950,46950,46950,46950,0
|
|
20231220,121100,14215900,46950,46950,46950,46950,7
|
|
20231220,121000,13887250,46950,46950,46950,46950,0
|
|
20231220,120900,13887250,46950,46950,46950,46950,0
|
|
20231220,120800,13887250,46950,46950,46950,46950,1
|
|
20231220,120700,13840300,46950,46950,46950,46950,0
|
|
20231220,120600,13840300,46950,46950,46950,46950,0
|
|
20231220,120500,13840300,46950,46950,46950,46950,41
|
|
20231220,120400,11915350,47000,47000,47000,47000,1
|
|
20231220,120300,11868350,47000,47000,47000,47000,1
|
|
20231220,120200,11821350,47000,47000,47000,47000,0
|
|
20231220,120100,11821350,47000,47000,47000,47000,0
|
|
20231220,120000,11821350,47000,47000,47000,47000,0
|
|
20231220,115900,11821350,47000,47000,47000,47000,1
|
|
20231220,115800,11774350,47000,47000,47000,47000,0
|
|
20231220,115700,11774350,47000,47000,47000,47000,0
|
|
20231220,115600,11774350,47000,47000,47000,47000,0
|
|
20231220,115500,11774350,47000,47000,47000,47000,0
|
|
20231220,115400,11774350,47000,47000,47000,47000,0
|
|
20231220,115300,11774350,47000,47000,47000,47000,0
|
|
20231220,115200,11774350,47000,47000,47000,47000,0
|
|
20231220,115100,11774350,47000,47000,47000,47000,0
|
|
20231220,115000,11774350,47000,47000,47000,47000,1
|
|
20231220,114900,11727350,47000,47000,47000,47000,5
|
|
20231220,114800,11492350,46950,46950,46950,46950,0
|
|
20231220,114700,11492350,46950,46950,46950,46950,1
|
|
20231220,114600,11445400,46950,46950,46950,46950,0
|
|
20231220,114500,11445400,46950,46950,46950,46950,0
|
|
20231220,114400,11445400,46950,46950,46950,46950,0
|
|
20231220,114300,11445400,46950,46950,46950,46950,0
|
|
20231220,114200,11445400,46950,46950,46950,46950,21
|
|
20231220,114100,10459450,47000,47000,47000,47000,1
|
|
20231220,114000,10412450,47000,47000,47000,47000,1
|
|
20231220,113900,10365450,47050,47050,47050,47050,0
|
|
20231220,113800,10365450,47050,47050,47050,47050,0
|
|
20231220,113700,10365450,47050,47050,47050,47050,0
|
|
20231220,113600,10365450,47050,47050,47050,47050,0
|
|
20231220,113500,10365450,47050,47050,47050,47050,0
|
|
20231220,113400,10365450,47050,47050,47050,47050,0
|
|
20231220,113300,10365450,47050,47050,47050,47050,0
|
|
20231220,113200,10365450,47050,47050,47050,47050,1
|
|
20231220,113100,10318400,47050,47050,47050,47050,0
|
|
20231220,113000,10318400,47050,47050,47050,47050,0
|
|
20231220,112900,10318400,47050,47050,47050,47050,0
|
|
20231220,112800,10318400,47050,47050,47050,47050,0
|
|
20231220,112700,10318400,47050,47050,47050,47050,0
|
|
20231220,112600,10318400,47050,47050,47050,47050,0
|
|
20231220,112500,10318400,47050,47050,47050,47050,0
|
|
20231220,112400,10318400,47050,47050,47050,47050,0
|
|
20231220,112300,10318400,47050,47050,47050,47050,1
|
|
20231220,112200,10271350,46950,46950,46950,46950,0
|
|
20231220,112100,10271350,46950,46950,46950,46950,0
|
|
20231220,112000,10271350,46950,46950,46950,46950,0
|
|
20231220,111900,10271350,46950,46950,46950,46950,8
|
|
20231220,111800,9895750,47050,47050,47050,47050,0
|
|
20231220,111700,9895750,47050,47050,47050,47050,0
|
|
20231220,111600,9895750,47050,47050,47050,47050,0
|
|
20231220,111500,9895750,47050,47050,47050,47050,0
|
|
20231220,111400,9895750,47050,47050,47050,47050,1
|
|
20231220,111300,9848700,46900,46900,46900,46900,0
|
|
20231220,111200,9848700,46900,46900,46900,46900,7
|
|
20231220,111100,9520400,46900,46900,46900,46900,0
|
|
20231220,111000,9520400,46900,46900,46900,46900,0
|
|
20231220,110900,9520400,46900,46900,46900,46900,0
|
|
20231220,110800,9520400,46900,46900,46900,46900,0
|
|
20231220,110700,9520400,46900,46900,46900,46900,10
|
|
20231220,110600,9051400,47050,47050,47050,47050,0
|
|
20231220,110500,9051400,47050,47050,47050,47050,1
|
|
20231220,110400,9004350,46950,46950,46950,46950,0
|
|
20231220,110300,9004350,46950,46950,46950,46950,0
|
|
20231220,110200,9004350,46950,46950,46950,46950,0
|
|
20231220,110100,9004350,46950,46950,46950,46950,0
|
|
20231220,110000,9004350,46950,46950,46950,46950,0
|
|
20231220,105900,9004350,46950,46950,46950,46950,0
|
|
20231220,105800,9004350,46950,46950,46950,46950,0
|
|
20231220,105700,9004350,46950,46950,46950,46950,4
|
|
20231220,105600,8816550,47000,47000,47000,47000,1
|
|
20231220,105500,8769550,46900,46900,46900,46900,0
|
|
20231220,105400,8769550,46900,46900,46900,46900,0
|
|
20231220,105300,8769550,46900,46900,46900,46900,0
|
|
20231220,105200,8769550,46900,46900,46900,46900,0
|
|
20231220,105100,8769550,46900,46900,46900,46900,0
|
|
20231220,105000,8769550,46900,46900,46900,46900,0
|
|
20231220,104900,8769550,46900,46900,46900,46900,20
|
|
20231220,104800,7831550,47000,47000,47000,47000,9
|
|
20231220,104700,7408550,47000,47000,47000,47000,1
|
|
20231220,104600,7361550,47000,47000,47000,47000,0
|
|
20231220,104500,7361550,47000,47000,47000,47000,1
|
|
20231220,104400,7314550,46950,46950,46950,46950,0
|
|
20231220,104300,7314550,46950,46950,46950,46950,0
|
|
20231220,104200,7314550,46950,46950,46950,46950,0
|
|
20231220,104100,7314550,46950,46950,46950,46950,5
|
|
20231220,104000,7079800,46950,46950,46950,46950,0
|
|
20231220,103900,7079800,46950,46950,46950,46950,0
|
|
20231220,103800,7079800,46950,46950,46950,46950,4
|
|
20231220,103700,6892000,47000,47000,47000,47000,0
|
|
20231220,103600,6892000,47000,47000,47000,47000,0
|
|
20231220,103500,6892000,47000,47000,47000,47000,0
|
|
20231220,103400,6892000,47000,47000,47000,47000,0
|
|
20231220,103300,6892000,47000,47000,47000,47000,0
|
|
20231220,103200,6892000,47000,47000,47000,47000,0
|
|
20231220,103100,6892000,47000,47000,47000,47000,0
|
|
20231220,103000,6892000,47000,47000,47000,47000,0
|
|
20231220,102900,6892000,47000,47000,47000,47000,1
|
|
20231220,102800,6845000,47000,47000,47000,47000,0
|
|
20231220,102700,6845000,47000,47000,47000,47000,0
|
|
20231220,102600,6845000,47000,47000,47000,47000,0
|
|
20231220,102500,6845000,47000,47000,47000,47000,0
|
|
20231220,102400,6845000,47000,47000,47000,47000,0
|
|
20231220,102300,6845000,47000,47000,47000,47000,0
|
|
20231220,102200,6845000,47000,47000,47000,47000,0
|
|
20231220,102100,6845000,47000,47000,47000,47000,0
|
|
20231220,102000,6845000,47000,47000,47000,47000,1
|
|
20231220,101900,6798000,47000,47000,47000,47000,0
|
|
20231220,101800,6798000,47000,47000,47000,47000,0
|
|
20231220,101700,6798000,47000,47000,47000,47000,3
|
|
20231220,101600,6657000,47000,47000,47000,47000,0
|
|
20231220,101500,6657000,47000,47000,47000,47000,1
|
|
20231220,101400,6610000,46950,46950,46950,46950,0
|
|
20231220,101300,6610000,46950,46950,46950,46950,2
|
|
20231220,101200,6516100,47000,47000,47000,47000,0
|
|
20231220,101100,6516100,47000,47000,47000,47000,1
|
|
20231220,101000,6469100,46950,46950,46950,46950,0
|
|
20231220,100900,6469100,46950,46950,46950,46950,0
|
|
20231220,100800,6469100,46950,46950,46950,46950,0
|
|
20231220,100700,6469100,46950,46950,46950,46950,0
|
|
20231220,100600,6469100,46950,46950,46950,46950,0
|
|
20231220,100500,6469100,46950,46950,46950,46950,0
|
|
20231220,100400,6469100,46950,46950,46950,46950,1
|
|
20231220,100300,6422150,47100,47100,47100,47100,0
|
|
20231220,100200,6422150,47100,47100,47100,47100,0
|
|
20231220,100100,6422150,47100,47100,47100,47100,0
|
|
20231220,100000,6422150,47100,47100,47100,47100,1
|
|
20231220,095900,6375050,46850,46850,46850,46850,1
|
|
20231220,095800,6328200,46850,46850,46850,46850,0
|
|
20231220,095700,6328200,46850,46850,46850,46850,33
|
|
20231220,095600,4782150,47100,47100,47100,47100,0
|
|
20231220,095500,4782150,47100,47100,47100,47100,0
|
|
20231220,095400,4782150,47100,47100,47100,47100,0
|
|
20231220,095300,4782150,47100,47100,47100,47100,0
|
|
20231220,095200,4782150,47100,47100,47100,47100,0
|
|
20231220,095100,4782150,47100,47100,47100,47100,0
|
|
20231220,095000,4782150,47100,47100,47100,47100,0
|
|
20231220,094900,4782150,47100,47100,47100,47100,0
|
|
20231220,094800,4782150,47100,47100,47100,47100,0
|
|
20231220,094700,4782150,47100,47100,47100,47100,0
|
|
20231220,094600,4782150,47100,47100,47100,47100,0
|
|
20231220,094500,4782150,47100,47100,47100,47100,0
|
|
20231220,094400,4782150,47100,47100,47100,47100,0
|
|
20231220,094300,4782150,47100,47100,47100,47100,0
|
|
20231220,094200,4782150,47100,47100,47100,47100,0
|
|
20231220,094100,4782150,47100,47100,47100,47100,0
|
|
20231220,094000,4782150,47100,47100,47100,47100,0
|
|
20231220,093900,4782150,47100,47100,47100,47100,0
|
|
20231220,093800,4782150,47100,47100,47100,47100,0
|
|
20231220,093700,4782150,47100,47100,47100,47100,0
|
|
20231220,093600,4782150,47100,47100,47100,47100,0
|
|
20231220,093500,4782150,47100,47100,47100,47100,0
|
|
20231220,093400,4782150,47100,47100,47100,47100,0
|
|
20231220,093300,4782150,47100,47100,47100,47100,0
|
|
20231220,093200,4782150,47100,47100,47100,47100,1
|
|
20231220,093100,4735050,47100,47100,47100,47100,0
|
|
20231220,093000,4735050,47100,47100,47100,47100,0
|
|
20231220,092900,4735050,47100,47100,47100,47100,0
|
|
20231220,092800,4735050,47100,47100,47100,47100,0
|
|
20231220,092700,4735050,47100,47100,47100,47100,0
|
|
20231220,092600,4735050,47100,47100,47100,47100,0
|
|
20231220,092500,4735050,47100,47100,47100,47100,0
|
|
20231220,092400,4735050,47100,47100,47100,47100,0
|
|
20231220,092300,4735050,47100,47100,47100,47100,0
|
|
20231220,092200,4735050,47100,47100,47100,47100,1
|
|
20231220,092100,4687950,46850,46850,46850,46850,0
|
|
20231220,092000,4687950,46850,46850,46850,46850,0
|
|
20231220,091900,4687950,46850,46850,46850,46850,0
|
|
20231220,091800,4687950,46850,46850,46850,46850,0
|
|
20231220,091700,4687950,46850,46850,46850,46850,0
|
|
20231220,091600,4687950,46850,46850,46850,46850,0
|
|
20231220,091500,4687950,46850,46850,46850,46850,0
|
|
20231220,091400,4687950,46850,46850,46850,46850,56
|
|
20231220,091300,2064350,46900,46950,46950,46900,36
|
|
20231220,091200,375800,47150,47150,47150,47150,0
|
|
20231220,091100,375800,47150,47150,47150,47150,0
|
|
20231220,091000,375800,47150,47150,47150,47150,0
|
|
20231220,090900,375800,47150,47150,47150,47150,0
|
|
20231220,090800,375800,47150,47150,47150,47150,0
|
|
20231220,090700,375800,47150,47150,47150,47150,0
|
|
20231220,090600,375800,47150,47150,47150,47150,1
|
|
20231220,090500,328650,46950,46950,46950,46950,0
|
|
20231220,090400,328650,46950,46950,46950,46950,0
|
|
20231220,090300,328650,46950,46950,46950,46950,0
|
|
20231220,090200,328650,46950,46950,46950,46950,0
|
|
20231220,090100,328650,46950,46950,46950,46950,5
|
|
20231220,090000,93900,46950,46950,46950,46950,2
|