586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,184300,97369800,47150,47150,47150,47150,117
|
|
20231221,184200,97369800,47150,47150,47150,47150,0
|
|
20231221,184100,97369800,47150,47150,47150,47150,0
|
|
20231221,184000,97369800,47150,47150,47150,47150,0
|
|
20231221,183900,97369800,47150,47150,47150,47150,0
|
|
20231221,183800,97369800,47150,47150,47150,47150,0
|
|
20231221,183700,97369800,47150,47150,47150,47150,0
|
|
20231221,183600,97369800,47150,47150,47150,47150,0
|
|
20231221,183500,97369800,47150,47150,47150,47150,0
|
|
20231221,183400,97369800,47150,47150,47150,47150,0
|
|
20231221,183300,97369800,47150,47150,47150,47150,0
|
|
20231221,183200,97369800,47150,47150,47150,47150,0
|
|
20231221,183100,97369800,47150,47150,47150,47150,0
|
|
20231221,183000,97369800,47150,47150,47150,47150,0
|
|
20231221,182900,97369800,47150,47150,47150,47150,0
|
|
20231221,182800,97369800,47150,47150,47150,47150,0
|
|
20231221,182700,97369800,47150,47150,47150,47150,0
|
|
20231221,182600,97369800,47150,47150,47150,47150,0
|
|
20231221,182500,97369800,47150,47150,47150,47150,0
|
|
20231221,182400,97369800,47150,47150,47150,47150,0
|
|
20231221,182300,97369800,47150,47150,47150,47150,0
|
|
20231221,182200,97369800,47150,47150,47150,47150,0
|
|
20231221,182100,97369800,47150,47150,47150,47150,0
|
|
20231221,182000,97369800,47150,47150,47150,47150,0
|
|
20231221,181900,97369800,47150,47150,47150,47150,0
|
|
20231221,181800,97369800,47150,47150,47150,47150,0
|
|
20231221,181700,97369800,47150,47150,47150,47150,0
|
|
20231221,181600,97369800,47150,47150,47150,47150,0
|
|
20231221,181500,97369800,47150,47150,47150,47150,0
|
|
20231221,181400,97369800,47150,47150,47150,47150,0
|
|
20231221,181300,97369800,47150,47150,47150,47150,117
|
|
20231221,181200,97369800,47150,47150,47150,47150,0
|
|
20231221,181100,97369800,47150,47150,47150,47150,0
|
|
20231221,181000,97369800,47150,47150,47150,47150,0
|
|
20231221,180900,97369800,47150,47150,47150,47150,0
|
|
20231221,180800,97369800,47150,47150,47150,47150,0
|
|
20231221,180700,97369800,47150,47150,47150,47150,0
|
|
20231221,180600,97369800,47150,47150,47150,47150,0
|
|
20231221,180500,97369800,47150,47150,47150,47150,0
|
|
20231221,180400,97369800,47150,47150,47150,47150,0
|
|
20231221,180300,97369800,47150,47150,47150,47150,0
|
|
20231221,180200,97369800,47150,47150,47150,47150,0
|
|
20231221,180100,97369800,47150,47150,47150,47150,0
|
|
20231221,180000,97369800,47150,47150,47150,47150,0
|
|
20231221,175900,97369800,47150,47150,47150,47150,0
|
|
20231221,175800,97369800,47150,47150,47150,47150,0
|
|
20231221,175700,97369800,47150,47150,47150,47150,0
|
|
20231221,175600,97369800,47150,47150,47150,47150,0
|
|
20231221,175500,97369800,47150,47150,47150,47150,0
|
|
20231221,175400,97369800,47150,47150,47150,47150,0
|
|
20231221,175300,97369800,47150,47150,47150,47150,0
|
|
20231221,175200,97369800,47150,47150,47150,47150,0
|
|
20231221,175100,97369800,47150,47150,47150,47150,0
|
|
20231221,175000,97369800,47150,47150,47150,47150,0
|
|
20231221,174900,97369800,47150,47150,47150,47150,0
|
|
20231221,174800,97369800,47150,47150,47150,47150,0
|
|
20231221,174700,97369800,47150,47150,47150,47150,0
|
|
20231221,174600,97369800,47150,47150,47150,47150,0
|
|
20231221,174500,97369800,47150,47150,47150,47150,0
|
|
20231221,174400,97369800,47150,47150,47150,47150,0
|
|
20231221,174300,97369800,47150,47150,47150,47150,117
|
|
20231221,174200,97369800,47150,47150,47150,47150,0
|
|
20231221,174100,97369800,47150,47150,47150,47150,0
|
|
20231221,174000,97369800,47150,47150,47150,47150,0
|
|
20231221,173900,97369800,47150,47150,47150,47150,0
|
|
20231221,173800,97369800,47150,47150,47150,47150,0
|
|
20231221,173700,97369800,47150,47150,47150,47150,0
|
|
20231221,173600,97369800,47150,47150,47150,47150,0
|
|
20231221,173500,97369800,47150,47150,47150,47150,0
|
|
20231221,173400,97369800,47150,47150,47150,47150,0
|
|
20231221,173300,97369800,47150,47150,47150,47150,0
|
|
20231221,173200,97369800,47150,47150,47150,47150,0
|
|
20231221,173100,97369800,47150,47150,47150,47150,0
|
|
20231221,173000,97369800,47150,47150,47150,47150,0
|
|
20231221,172900,97369800,47150,47150,47150,47150,0
|
|
20231221,172800,97369800,47150,47150,47150,47150,0
|
|
20231221,172700,97369800,47150,47150,47150,47150,0
|
|
20231221,172600,97369800,47150,47150,47150,47150,0
|
|
20231221,172500,97369800,47150,47150,47150,47150,0
|
|
20231221,172400,97369800,47150,47150,47150,47150,0
|
|
20231221,172300,97369800,47150,47150,47150,47150,0
|
|
20231221,172200,97369800,47150,47150,47150,47150,0
|
|
20231221,172100,97369800,47150,47150,47150,47150,0
|
|
20231221,172000,97369800,47150,47150,47150,47150,0
|
|
20231221,171900,97369800,47150,47150,47150,47150,0
|
|
20231221,171800,97369800,47150,47150,47150,47150,0
|
|
20231221,171700,97369800,47150,47150,47150,47150,0
|
|
20231221,171600,97369800,47150,47150,47150,47150,0
|
|
20231221,171500,97369800,47150,47150,47150,47150,0
|
|
20231221,171400,97369800,47150,47150,47150,47150,0
|
|
20231221,171300,97369800,47150,47150,47150,47150,117
|
|
20231221,171200,97369800,47150,47150,47150,47150,0
|
|
20231221,171100,97369800,47150,47150,47150,47150,0
|
|
20231221,171000,97369800,47150,47150,47150,47150,0
|
|
20231221,170900,97369800,47150,47150,47150,47150,0
|
|
20231221,170800,97369800,47150,47150,47150,47150,0
|
|
20231221,170700,97369800,47150,47150,47150,47150,0
|
|
20231221,170600,97369800,47150,47150,47150,47150,0
|
|
20231221,170500,97369800,47150,47150,47150,47150,0
|
|
20231221,170400,97369800,47150,47150,47150,47150,0
|
|
20231221,170300,97369800,47150,47150,47150,47150,0
|
|
20231221,170200,97369800,47150,47150,47150,47150,0
|
|
20231221,170100,97369800,47150,47150,47150,47150,0
|
|
20231221,170000,97369800,47150,47150,47150,47150,0
|
|
20231221,165900,97369800,47150,47150,47150,47150,0
|
|
20231221,165800,97369800,47150,47150,47150,47150,0
|
|
20231221,165700,97369800,47150,47150,47150,47150,0
|
|
20231221,165600,97369800,47150,47150,47150,47150,0
|
|
20231221,165500,97369800,47150,47150,47150,47150,0
|
|
20231221,165400,97369800,47150,47150,47150,47150,0
|
|
20231221,165300,97369800,47150,47150,47150,47150,0
|
|
20231221,165200,97369800,47150,47150,47150,47150,0
|
|
20231221,165100,97369800,47150,47150,47150,47150,0
|
|
20231221,165000,97369800,47150,47150,47150,47150,0
|
|
20231221,164900,97369800,47150,47150,47150,47150,0
|
|
20231221,164800,97369800,47150,47150,47150,47150,0
|
|
20231221,164700,97369800,47150,47150,47150,47150,0
|
|
20231221,164600,97369800,47150,47150,47150,47150,0
|
|
20231221,164500,97369800,47150,47150,47150,47150,0
|
|
20231221,164400,97369800,47150,47150,47150,47150,0
|
|
20231221,164300,97369800,47150,47150,47150,47150,117
|
|
20231221,164200,97369800,47150,47150,47150,47150,0
|
|
20231221,164100,97369800,47150,47150,47150,47150,0
|
|
20231221,164000,97369800,47150,47150,47150,47150,0
|
|
20231221,163900,97369800,47150,47150,47150,47150,0
|
|
20231221,163800,97369800,47150,47150,47150,47150,0
|
|
20231221,163700,97369800,47150,47150,47150,47150,0
|
|
20231221,163600,97369800,47150,47150,47150,47150,0
|
|
20231221,163500,97369800,47150,47150,47150,47150,0
|
|
20231221,163400,97369800,47150,47150,47150,47150,0
|
|
20231221,163300,97369800,47150,47150,47150,47150,0
|
|
20231221,163200,97369800,47150,47150,47150,47150,0
|
|
20231221,163100,97369800,47150,47150,47150,47150,0
|
|
20231221,163000,97369800,47150,47150,47150,47150,0
|
|
20231221,162900,97369800,47150,47150,47150,47150,0
|
|
20231221,162800,97369800,47150,47150,47150,47150,0
|
|
20231221,162700,97369800,47150,47150,47150,47150,0
|
|
20231221,162600,97369800,47150,47150,47150,47150,0
|
|
20231221,162500,97369800,47150,47150,47150,47150,0
|
|
20231221,162400,97369800,47150,47150,47150,47150,0
|
|
20231221,162300,97369800,47150,47150,47150,47150,0
|
|
20231221,162200,97369800,47150,47150,47150,47150,0
|
|
20231221,162100,97369800,47150,47150,47150,47150,0
|
|
20231221,162000,97369800,47150,47150,47150,47150,0
|
|
20231221,161900,97369800,47150,47150,47150,47150,0
|
|
20231221,161800,97369800,47150,47150,47150,47150,0
|
|
20231221,161700,97369800,47150,47150,47150,47150,0
|
|
20231221,161600,97369800,47150,47150,47150,47150,0
|
|
20231221,161500,97369800,47150,47150,47150,47150,0
|
|
20231221,161400,97369800,47150,47150,47150,47150,0
|
|
20231221,161300,97369800,47150,47150,47150,47150,117
|
|
20231221,161200,97369800,47150,47150,47150,47150,0
|
|
20231221,161100,97369800,47150,47150,47150,47150,0
|
|
20231221,161000,97369800,47150,47150,47150,47150,0
|
|
20231221,160900,97369800,47150,47150,47150,47150,0
|
|
20231221,160800,97369800,47150,47150,47150,47150,0
|
|
20231221,160700,97369800,47150,47150,47150,47150,0
|
|
20231221,160600,97369800,47150,47150,47150,47150,0
|
|
20231221,160500,97369800,47150,47150,47150,47150,0
|
|
20231221,160400,97369800,47150,47150,47150,47150,0
|
|
20231221,160300,97369800,47150,47150,47150,47150,0
|
|
20231221,160200,97369800,47150,47150,47150,47150,0
|
|
20231221,160100,97369800,47150,47150,47150,47150,0
|
|
20231221,160000,97369800,47150,47150,47150,47150,0
|
|
20231221,155900,97369800,47150,47150,47150,47150,0
|
|
20231221,155800,97369800,47150,47150,47150,47150,0
|
|
20231221,155700,97369800,47150,47150,47150,47150,0
|
|
20231221,155600,97369800,47150,47150,47150,47150,0
|
|
20231221,155500,97369800,47150,47150,47150,47150,0
|
|
20231221,155400,97369800,47150,47150,47150,47150,0
|
|
20231221,155300,97369800,47150,47150,47150,47150,0
|
|
20231221,155200,97369800,47150,47150,47150,47150,0
|
|
20231221,155100,97369800,47150,47150,47150,47150,0
|
|
20231221,155000,97369800,47150,47150,47150,47150,0
|
|
20231221,154900,97369800,47150,47150,47150,47150,0
|
|
20231221,154800,97369800,47150,47150,47150,47150,0
|
|
20231221,154700,97369800,47150,47150,47150,47150,0
|
|
20231221,154600,97369800,47150,47150,47150,47150,0
|
|
20231221,154500,97369800,47150,47150,47150,47150,0
|
|
20231221,154400,97369800,47150,47150,47150,47150,0
|
|
20231221,154300,97369800,47150,47150,47150,47150,117
|
|
20231221,154200,97369800,47150,47150,47150,47150,0
|
|
20231221,154100,97369800,47150,47150,47150,47150,0
|
|
20231221,154000,97369800,47150,47150,47150,47150,0
|
|
20231221,153900,97369800,47150,47150,47150,47150,0
|
|
20231221,153800,97369800,47150,47150,47150,47150,0
|
|
20231221,153700,97369800,47150,47150,47150,47150,0
|
|
20231221,153600,97369800,47150,47150,47150,47150,0
|
|
20231221,153500,97369800,47150,47150,47150,47150,0
|
|
20231221,153400,97369800,47150,47150,47150,47150,0
|
|
20231221,153300,97369800,47150,47150,47150,47150,0
|
|
20231221,153200,97369800,47150,47150,47150,47150,0
|
|
20231221,153100,97369800,47150,47150,47150,47150,0
|
|
20231221,153000,97369800,47150,47150,47150,47150,117
|
|
20231221,152900,91853250,47150,47150,47150,47150,0
|
|
20231221,152800,91853250,47150,47150,47150,47150,0
|
|
20231221,152700,91853250,47150,47150,47150,47150,0
|
|
20231221,152600,91853250,47150,47150,47150,47150,0
|
|
20231221,152500,91853250,47150,47150,47150,47150,0
|
|
20231221,152400,91853250,47150,47150,47150,47150,0
|
|
20231221,152300,91853250,47150,47150,47150,47150,0
|
|
20231221,152200,91853250,47150,47150,47150,47150,0
|
|
20231221,152100,91853250,47150,47150,47150,47150,0
|
|
20231221,152000,91853250,47150,47150,47150,47150,0
|
|
20231221,151900,91853250,47150,47150,47150,47150,0
|
|
20231221,151800,91853250,47150,47150,47150,47150,1
|
|
20231221,151700,91806100,47150,47150,47150,47150,0
|
|
20231221,151600,91806100,47150,47150,47150,47150,0
|
|
20231221,151500,91806100,47150,47150,47150,47150,0
|
|
20231221,151400,91806100,47150,47150,47150,47150,0
|
|
20231221,151300,91806100,47150,47150,47150,47150,0
|
|
20231221,151200,91806100,47150,47150,47150,47150,0
|
|
20231221,151100,91806100,47150,47150,47150,47150,0
|
|
20231221,151000,91806100,47150,47150,47150,47150,0
|
|
20231221,150900,91806100,47150,47150,47150,47150,0
|
|
20231221,150800,91806100,47150,47150,47150,47150,0
|
|
20231221,150700,91806100,47150,47150,47150,47150,0
|
|
20231221,150600,91806100,47150,47150,47150,47150,0
|
|
20231221,150500,91806100,47150,47150,47150,47150,0
|
|
20231221,150400,91806100,47150,47150,47150,47150,0
|
|
20231221,150300,91806100,47150,47150,47150,47150,0
|
|
20231221,150200,91806100,47150,47150,47150,47150,12
|
|
20231221,150100,91240300,47000,47050,47050,47000,45
|
|
20231221,150000,89123800,47000,47050,47050,47000,1393
|
|
20231221,145900,23650300,47100,47100,47100,47100,0
|
|
20231221,145800,23650300,47100,47100,47100,47100,0
|
|
20231221,145700,23650300,47100,47100,47100,47100,0
|
|
20231221,145600,23650300,47100,47100,47100,47100,0
|
|
20231221,145500,23650300,47100,47100,47100,47100,0
|
|
20231221,145400,23650300,47100,47100,47100,47100,0
|
|
20231221,145300,23650300,47100,47100,47100,47100,0
|
|
20231221,145200,23650300,47100,47100,47100,47100,0
|
|
20231221,145100,23650300,47100,47100,47100,47100,0
|
|
20231221,145000,23650300,47100,47100,47100,47100,0
|
|
20231221,144900,23650300,47100,47100,47100,47100,1
|
|
20231221,144800,23603200,47150,47150,47150,47150,0
|
|
20231221,144700,23603200,47150,47150,47150,47150,0
|
|
20231221,144600,23603200,47150,47150,47150,47150,0
|
|
20231221,144500,23603200,47150,47150,47150,47150,0
|
|
20231221,144400,23603200,47150,47150,47150,47150,0
|
|
20231221,144300,23603200,47150,47150,47150,47150,0
|
|
20231221,144200,23603200,47150,47150,47150,47150,0
|
|
20231221,144100,23603200,47150,47150,47150,47150,0
|
|
20231221,144000,23603200,47150,47150,47150,47150,0
|
|
20231221,143900,23603200,47150,47150,47150,47150,0
|
|
20231221,143800,23603200,47150,47150,47150,47150,0
|
|
20231221,143700,23603200,47150,47150,47150,47150,0
|
|
20231221,143600,23603200,47150,47150,47150,47150,0
|
|
20231221,143500,23603200,47150,47150,47150,47150,0
|
|
20231221,143400,23603200,47150,47150,47150,47150,0
|
|
20231221,143300,23603200,47150,47150,47150,47150,0
|
|
20231221,143200,23603200,47150,47150,47150,47150,0
|
|
20231221,143100,23603200,47150,47150,47150,47150,0
|
|
20231221,143000,23603200,47150,47150,47150,47150,0
|
|
20231221,142900,23603200,47150,47150,47150,47150,10
|
|
20231221,142800,23131700,47150,47150,47150,47150,0
|
|
20231221,142700,23131700,47150,47150,47150,47150,0
|
|
20231221,142600,23131700,47150,47150,47150,47150,0
|
|
20231221,142500,23131700,47150,47150,47150,47150,0
|
|
20231221,142400,23131700,47150,47150,47150,47150,0
|
|
20231221,142300,23131700,47150,47150,47150,47150,0
|
|
20231221,142200,23131700,47150,47150,47150,47150,0
|
|
20231221,142100,23131700,47150,47150,47150,47150,0
|
|
20231221,142000,23131700,47150,47150,47150,47150,0
|
|
20231221,141900,23131700,47150,47150,47150,47150,0
|
|
20231221,141800,23131700,47150,47150,47150,47150,0
|
|
20231221,141700,23131700,47150,47150,47150,47150,0
|
|
20231221,141600,23131700,47150,47150,47150,47150,0
|
|
20231221,141500,23131700,47150,47150,47150,47150,0
|
|
20231221,141400,23131700,47150,47150,47150,47150,0
|
|
20231221,141300,23131700,47150,47150,47150,47150,0
|
|
20231221,141200,23131700,47150,47150,47150,47150,1
|
|
20231221,141100,23084550,47050,47050,47050,47050,0
|
|
20231221,141000,23084550,47050,47050,47050,47050,0
|
|
20231221,140900,23084550,47050,47050,47050,47050,0
|
|
20231221,140800,23084550,47050,47050,47050,47050,0
|
|
20231221,140700,23084550,47050,47050,47050,47050,0
|
|
20231221,140600,23084550,47050,47050,47050,47050,0
|
|
20231221,140500,23084550,47050,47050,47050,47050,0
|
|
20231221,140400,23084550,47050,47050,47050,47050,0
|
|
20231221,140300,23084550,47050,47050,47050,47050,0
|
|
20231221,140200,23084550,47050,47050,47050,47050,0
|
|
20231221,140100,23084550,47050,47050,47050,47050,0
|
|
20231221,140000,23084550,47050,47050,47050,47050,0
|
|
20231221,135900,23084550,47050,47050,47050,47050,0
|
|
20231221,135800,23084550,47050,47050,47050,47050,0
|
|
20231221,135700,23084550,47050,47050,47050,47050,0
|
|
20231221,135600,23084550,47050,47050,47050,47050,0
|
|
20231221,135500,23084550,47050,47050,47050,47050,0
|
|
20231221,135400,23084550,47050,47050,47050,47050,0
|
|
20231221,135300,23084550,47050,47050,47050,47050,0
|
|
20231221,135200,23084550,47050,47050,47050,47050,0
|
|
20231221,135100,23084550,47050,47050,47050,47050,0
|
|
20231221,135000,23084550,47050,47050,47050,47050,0
|
|
20231221,134900,23084550,47050,47050,47050,47050,0
|
|
20231221,134800,23084550,47050,47050,47050,47050,0
|
|
20231221,134700,23084550,47050,47050,47050,47050,0
|
|
20231221,134600,23084550,47050,47050,47050,47050,0
|
|
20231221,134500,23084550,47050,47050,47050,47050,0
|
|
20231221,134400,23084550,47050,47050,47050,47050,0
|
|
20231221,134300,23084550,47050,47050,47050,47050,2
|
|
20231221,134200,22990450,47000,47000,47000,47000,0
|
|
20231221,134100,22990450,47000,47000,47000,47000,0
|
|
20231221,134000,22990450,47000,47000,47000,47000,0
|
|
20231221,133900,22990450,47000,47000,47000,47000,0
|
|
20231221,133800,22990450,47000,47000,47000,47000,0
|
|
20231221,133700,22990450,47000,47000,47000,47000,0
|
|
20231221,133600,22990450,47000,47000,47000,47000,0
|
|
20231221,133500,22990450,47000,47000,47000,47000,0
|
|
20231221,133400,22990450,47000,47000,47000,47000,0
|
|
20231221,133300,22990450,47000,47000,47000,47000,0
|
|
20231221,133200,22990450,47000,47000,47000,47000,0
|
|
20231221,133100,22990450,47000,47000,47000,47000,0
|
|
20231221,133000,22990450,47000,47000,47000,47000,0
|
|
20231221,132900,22990450,47000,47000,47000,47000,0
|
|
20231221,132800,22990450,47000,47000,47000,47000,45
|
|
20231221,132700,20875450,47050,47050,47050,47050,0
|
|
20231221,132600,20875450,47050,47050,47050,47050,3
|
|
20231221,132500,20734300,47200,47200,47200,47200,0
|
|
20231221,132400,20734300,47200,47200,47200,47200,0
|
|
20231221,132300,20734300,47200,47200,47200,47200,0
|
|
20231221,132200,20734300,47200,47200,47200,47200,0
|
|
20231221,132100,20734300,47200,47200,47200,47200,0
|
|
20231221,132000,20734300,47200,47200,47200,47200,0
|
|
20231221,131900,20734300,47200,47200,47200,47200,0
|
|
20231221,131800,20734300,47200,47200,47200,47200,0
|
|
20231221,131700,20734300,47200,47200,47200,47200,0
|
|
20231221,131600,20734300,47200,47200,47200,47200,0
|
|
20231221,131500,20734300,47200,47200,47200,47200,0
|
|
20231221,131400,20734300,47200,47200,47200,47200,0
|
|
20231221,131300,20734300,47200,47200,47200,47200,0
|
|
20231221,131200,20734300,47200,47200,47200,47200,0
|
|
20231221,131100,20734300,47200,47200,47200,47200,0
|
|
20231221,131000,20734300,47200,47200,47200,47200,0
|
|
20231221,130900,20734300,47200,47200,47200,47200,0
|
|
20231221,130800,20734300,47200,47200,47200,47200,0
|
|
20231221,130700,20734300,47200,47200,47200,47200,0
|
|
20231221,130600,20734300,47200,47200,47200,47200,0
|
|
20231221,130500,20734300,47200,47200,47200,47200,0
|
|
20231221,130400,20734300,47200,47200,47200,47200,0
|
|
20231221,130300,20734300,47200,47200,47200,47200,0
|
|
20231221,130200,20734300,47200,47200,47200,47200,0
|
|
20231221,130100,20734300,47200,47200,47200,47200,1
|
|
20231221,130000,20687100,47050,47050,47050,47050,0
|
|
20231221,125900,20687100,47050,47050,47050,47050,0
|
|
20231221,125800,20687100,47050,47050,47050,47050,0
|
|
20231221,125700,20687100,47050,47050,47050,47050,0
|
|
20231221,125600,20687100,47050,47050,47050,47050,0
|
|
20231221,125500,20687100,47050,47050,47050,47050,0
|
|
20231221,125400,20687100,47050,47050,47050,47050,0
|
|
20231221,125300,20687100,47050,47050,47050,47050,0
|
|
20231221,125200,20687100,47050,47050,47050,47050,0
|
|
20231221,125100,20687100,47050,47050,47050,47050,0
|
|
20231221,125000,20687100,47050,47050,47050,47050,0
|
|
20231221,124900,20687100,47050,47050,47050,47050,10
|
|
20231221,124800,20216600,47050,47050,47050,47050,0
|
|
20231221,124700,20216600,47050,47050,47050,47050,0
|
|
20231221,124600,20216600,47050,47050,47050,47050,0
|
|
20231221,124500,20216600,47050,47050,47050,47050,0
|
|
20231221,124400,20216600,47050,47050,47050,47050,0
|
|
20231221,124300,20216600,47050,47050,47050,47050,0
|
|
20231221,124200,20216600,47050,47050,47050,47050,0
|
|
20231221,124100,20216600,47050,47050,47050,47050,1
|
|
20231221,124000,20169550,47200,47200,47200,47200,0
|
|
20231221,123900,20169550,47200,47200,47200,47200,0
|
|
20231221,123800,20169550,47200,47200,47200,47200,0
|
|
20231221,123700,20169550,47200,47200,47200,47200,0
|
|
20231221,123600,20169550,47200,47200,47200,47200,0
|
|
20231221,123500,20169550,47200,47200,47200,47200,0
|
|
20231221,123400,20169550,47200,47200,47200,47200,0
|
|
20231221,123300,20169550,47200,47200,47200,47200,0
|
|
20231221,123200,20169550,47200,47200,47200,47200,0
|
|
20231221,123100,20169550,47200,47200,47200,47200,0
|
|
20231221,123000,20169550,47200,47200,47200,47200,0
|
|
20231221,122900,20169550,47200,47200,47200,47200,0
|
|
20231221,122800,20169550,47200,47200,47200,47200,0
|
|
20231221,122700,20169550,47200,47200,47200,47200,0
|
|
20231221,122600,20169550,47200,47200,47200,47200,0
|
|
20231221,122500,20169550,47200,47200,47200,47200,0
|
|
20231221,122400,20169550,47200,47200,47200,47200,0
|
|
20231221,122300,20169550,47200,47200,47200,47200,0
|
|
20231221,122200,20169550,47200,47200,47200,47200,0
|
|
20231221,122100,20169550,47200,47200,47200,47200,0
|
|
20231221,122000,20169550,47200,47200,47200,47200,0
|
|
20231221,121900,20169550,47200,47200,47200,47200,1
|
|
20231221,121800,20122350,47050,47050,47050,47050,0
|
|
20231221,121700,20122350,47050,47050,47050,47050,0
|
|
20231221,121600,20122350,47050,47200,47200,47050,20
|
|
20231221,121500,19181200,47100,47100,47100,47100,0
|
|
20231221,121400,19181200,47100,47100,47100,47100,0
|
|
20231221,121300,19181200,47100,47100,47100,47100,0
|
|
20231221,121200,19181200,47100,47100,47100,47100,0
|
|
20231221,121100,19181200,47100,47100,47100,47100,0
|
|
20231221,121000,19181200,47100,47100,47100,47100,0
|
|
20231221,120900,19181200,47100,47100,47100,47100,11
|
|
20231221,120800,18663100,47050,47050,47050,47050,0
|
|
20231221,120700,18663100,47050,47050,47050,47050,0
|
|
20231221,120600,18663100,47050,47050,47050,47050,0
|
|
20231221,120500,18663100,47050,47050,47050,47050,0
|
|
20231221,120400,18663100,47050,47050,47050,47050,1
|
|
20231221,120300,18616050,47100,47100,47100,47100,0
|
|
20231221,120200,18616050,47100,47100,47100,47100,0
|
|
20231221,120100,18616050,47100,47100,47100,47100,0
|
|
20231221,120000,18616050,47100,47100,47100,47100,0
|
|
20231221,115900,18616050,47100,47100,47100,47100,0
|
|
20231221,115800,18616050,47100,47100,47100,47100,0
|
|
20231221,115700,18616050,47100,47100,47100,47100,1
|
|
20231221,115600,18568950,47100,47100,47100,47100,0
|
|
20231221,115500,18568950,47100,47100,47100,47100,0
|
|
20231221,115400,18568950,47100,47100,47100,47100,0
|
|
20231221,115300,18568950,47100,47100,47100,47100,0
|
|
20231221,115200,18568950,47100,47100,47100,47100,0
|
|
20231221,115100,18568950,47100,47100,47100,47100,0
|
|
20231221,115000,18568950,47100,47100,47100,47100,0
|
|
20231221,114900,18568950,47100,47100,47100,47100,0
|
|
20231221,114800,18568950,47100,47100,47100,47100,0
|
|
20231221,114700,18568950,47100,47100,47100,47100,0
|
|
20231221,114600,18568950,47100,47100,47100,47100,0
|
|
20231221,114500,18568950,47100,47100,47100,47100,0
|
|
20231221,114400,18568950,47100,47100,47100,47100,0
|
|
20231221,114300,18568950,47100,47100,47100,47100,0
|
|
20231221,114200,18568950,47100,47100,47100,47100,0
|
|
20231221,114100,18568950,47100,47100,47100,47100,0
|
|
20231221,114000,18568950,47100,47100,47100,47100,0
|
|
20231221,113900,18568950,47100,47100,47100,47100,0
|
|
20231221,113800,18568950,47100,47100,47100,47100,3
|
|
20231221,113700,18427650,47100,47100,47100,47100,0
|
|
20231221,113600,18427650,47100,47100,47100,47100,0
|
|
20231221,113500,18427650,47100,47100,47100,47100,0
|
|
20231221,113400,18427650,47100,47100,47100,47100,0
|
|
20231221,113300,18427650,47100,47100,47100,47100,0
|
|
20231221,113200,18427650,47100,47100,47100,47100,0
|
|
20231221,113100,18427650,47100,47100,47100,47100,0
|
|
20231221,113000,18427650,47100,47100,47100,47100,0
|
|
20231221,112900,18427650,47100,47100,47100,47100,0
|
|
20231221,112800,18427650,47100,47100,47100,47100,0
|
|
20231221,112700,18427650,47100,47100,47100,47100,0
|
|
20231221,112600,18427650,47100,47100,47100,47100,0
|
|
20231221,112500,18427650,47100,47100,47100,47100,2
|
|
20231221,112400,18333450,47100,47100,47100,47100,0
|
|
20231221,112300,18333450,47100,47100,47100,47100,0
|
|
20231221,112200,18333450,47100,47100,47100,47100,0
|
|
20231221,112100,18333450,47100,47100,47100,47100,0
|
|
20231221,112000,18333450,47100,47100,47100,47100,0
|
|
20231221,111900,18333450,47100,47100,47100,47100,0
|
|
20231221,111800,18333450,47100,47100,47100,47100,0
|
|
20231221,111700,18333450,47100,47100,47100,47100,0
|
|
20231221,111600,18333450,47100,47100,47100,47100,0
|
|
20231221,111500,18333450,47100,47100,47100,47100,0
|
|
20231221,111400,18333450,47100,47100,47100,47100,0
|
|
20231221,111300,18333450,47100,47100,47100,47100,0
|
|
20231221,111200,18333450,47100,47100,47100,47100,0
|
|
20231221,111100,18333450,47100,47100,47100,47100,0
|
|
20231221,111000,18333450,47100,47100,47100,47100,0
|
|
20231221,110900,18333450,47100,47100,47100,47100,0
|
|
20231221,110800,18333450,47100,47100,47100,47100,1
|
|
20231221,110700,18286350,47050,47050,47050,47050,0
|
|
20231221,110600,18286350,47050,47050,47050,47050,0
|
|
20231221,110500,18286350,47050,47050,47050,47050,0
|
|
20231221,110400,18286350,47050,47050,47050,47050,0
|
|
20231221,110300,18286350,47050,47050,47050,47050,0
|
|
20231221,110200,18286350,47050,47050,47050,47050,6
|
|
20231221,110100,18004050,47050,47000,47050,47000,6
|
|
20231221,110000,17721800,47000,47000,47000,47000,1
|
|
20231221,105900,17674800,47150,47150,47150,47150,0
|
|
20231221,105800,17674800,47150,47150,47150,47150,0
|
|
20231221,105700,17674800,47150,47150,47150,47150,0
|
|
20231221,105600,17674800,47150,47150,47150,47150,0
|
|
20231221,105500,17674800,47150,47150,47150,47150,0
|
|
20231221,105400,17674800,47150,47150,47150,47150,0
|
|
20231221,105300,17674800,47150,47150,47150,47150,0
|
|
20231221,105200,17674800,47150,47150,47150,47150,1
|
|
20231221,105100,17627650,47150,47150,47150,47150,0
|
|
20231221,105000,17627650,47150,47150,47150,47150,0
|
|
20231221,104900,17627650,47150,47150,47150,47150,0
|
|
20231221,104800,17627650,47150,47150,47150,47150,0
|
|
20231221,104700,17627650,47150,47150,47150,47150,0
|
|
20231221,104600,17627650,47150,47150,47150,47150,0
|
|
20231221,104500,17627650,47150,47150,47150,47150,0
|
|
20231221,104400,17627650,47150,47150,47150,47150,0
|
|
20231221,104300,17627650,47150,47150,47150,47150,0
|
|
20231221,104200,17627650,47150,47150,47150,47150,0
|
|
20231221,104100,17627650,47150,47150,47150,47150,0
|
|
20231221,104000,17627650,47150,47150,47150,47150,0
|
|
20231221,103900,17627650,47150,47150,47150,47150,0
|
|
20231221,103800,17627650,47150,47150,47150,47150,0
|
|
20231221,103700,17627650,47150,47150,47150,47150,0
|
|
20231221,103600,17627650,47150,47150,47150,47150,0
|
|
20231221,103500,17627650,47150,47150,47150,47150,0
|
|
20231221,103400,17627650,47150,47150,47150,47150,0
|
|
20231221,103300,17627650,47150,47150,47150,47150,0
|
|
20231221,103200,17627650,47150,47150,47150,47150,1
|
|
20231221,103100,17580500,47100,47100,47100,47100,0
|
|
20231221,103000,17580500,47100,47100,47100,47100,0
|
|
20231221,102900,17580500,47100,47100,47100,47100,0
|
|
20231221,102800,17580500,47100,47100,47100,47100,0
|
|
20231221,102700,17580500,47100,47100,47100,47100,0
|
|
20231221,102600,17580500,47100,47100,47100,47100,0
|
|
20231221,102500,17580500,47100,47100,47100,47100,10
|
|
20231221,102400,17109500,47100,47100,47100,47100,0
|
|
20231221,102300,17109500,47100,47100,47100,47100,0
|
|
20231221,102200,17109500,47100,47100,47100,47100,0
|
|
20231221,102100,17109500,47100,47100,47100,47100,0
|
|
20231221,102000,17109500,47100,47100,47100,47100,0
|
|
20231221,101900,17109500,47100,47100,47100,47100,0
|
|
20231221,101800,17109500,47100,47100,47100,47100,0
|
|
20231221,101700,17109500,47100,47100,47100,47100,0
|
|
20231221,101600,17109500,47100,47100,47100,47100,0
|
|
20231221,101500,17109500,47100,47100,47100,47100,0
|
|
20231221,101400,17109500,47100,47100,47100,47100,0
|
|
20231221,101300,17109500,47100,47100,47100,47100,0
|
|
20231221,101200,17109500,47100,47100,47100,47100,0
|
|
20231221,101100,17109500,47100,47100,47100,47100,0
|
|
20231221,101000,17109500,47100,47100,47100,47100,0
|
|
20231221,100900,17109500,47100,47100,47100,47100,0
|
|
20231221,100800,17109500,47100,47100,47100,47100,0
|
|
20231221,100700,17109500,47100,47100,47100,47100,0
|
|
20231221,100600,17109500,47100,47100,47100,47100,0
|
|
20231221,100500,17109500,47100,47100,47100,47100,0
|
|
20231221,100400,17109500,47100,47100,47100,47100,0
|
|
20231221,100300,17109500,47100,47100,47100,47100,0
|
|
20231221,100200,17109500,47100,47100,47100,47100,0
|
|
20231221,100100,17109500,47100,47100,47100,47100,0
|
|
20231221,100000,17109500,47100,47100,47100,47100,1
|
|
20231221,095900,17062400,46950,46950,46950,46950,0
|
|
20231221,095800,17062400,46950,46950,46950,46950,2
|
|
20231221,095700,16968500,47000,46950,47000,46950,183
|
|
20231221,095600,8367650,46950,46950,46950,46950,0
|
|
20231221,095500,8367650,46950,46950,46950,46950,0
|
|
20231221,095400,8367650,46950,46950,46950,46950,0
|
|
20231221,095300,8367650,46950,46950,46950,46950,5
|
|
20231221,095200,8132900,46950,46950,46950,46950,0
|
|
20231221,095100,8132900,46950,46950,46950,46950,0
|
|
20231221,095000,8132900,46950,46950,46950,46950,30
|
|
20231221,094900,6724400,47000,47000,47000,47000,5
|
|
20231221,094800,6489400,47000,47000,47000,47000,34
|
|
20231221,094700,4891400,47000,47000,47000,47000,0
|
|
20231221,094600,4891400,47000,47000,47000,47000,10
|
|
20231221,094500,4421400,47000,47000,47000,47000,0
|
|
20231221,094400,4421400,47000,47000,47000,47000,0
|
|
20231221,094300,4421400,47000,47000,47000,47000,10
|
|
20231221,094200,3951400,47000,47000,47000,47000,0
|
|
20231221,094100,3951400,47000,47000,47000,47000,0
|
|
20231221,094000,3951400,47000,47000,47000,47000,0
|
|
20231221,093900,3951400,47000,47000,47000,47000,0
|
|
20231221,093800,3951400,47000,47000,47000,47000,0
|
|
20231221,093700,3951400,47000,47000,47000,47000,0
|
|
20231221,093600,3951400,47000,47000,47000,47000,0
|
|
20231221,093500,3951400,47000,47000,47000,47000,1
|
|
20231221,093400,3904400,47000,47000,47000,47000,1
|
|
20231221,093300,3857400,47100,47100,47100,47100,1
|
|
20231221,093200,3810300,47250,47250,47250,47250,0
|
|
20231221,093100,3810300,47250,47250,47250,47250,0
|
|
20231221,093000,3810300,47250,47250,47250,47250,0
|
|
20231221,092900,3810300,47250,47250,47250,47250,0
|
|
20231221,092800,3810300,47250,47250,47250,47250,0
|
|
20231221,092700,3810300,47250,47250,47250,47250,0
|
|
20231221,092600,3810300,47250,47250,47250,47250,0
|
|
20231221,092500,3810300,47250,47250,47250,47250,0
|
|
20231221,092400,3810300,47250,47250,47250,47250,0
|
|
20231221,092300,3810300,47250,47250,47250,47250,0
|
|
20231221,092200,3810300,47250,47250,47250,47250,0
|
|
20231221,092100,3810300,47250,47250,47250,47250,0
|
|
20231221,092000,3810300,47250,47250,47250,47250,0
|
|
20231221,091900,3810300,47250,47250,47250,47250,0
|
|
20231221,091800,3810300,47250,47250,47250,47250,0
|
|
20231221,091700,3810300,47250,47250,47250,47250,0
|
|
20231221,091600,3810300,47250,47250,47250,47250,0
|
|
20231221,091500,3810300,47250,47250,47250,47250,0
|
|
20231221,091400,3810300,47250,47250,47250,47250,0
|
|
20231221,091300,3810300,47250,47250,47250,47250,0
|
|
20231221,091200,3810300,47250,47250,47250,47250,0
|
|
20231221,091100,3810300,47250,47250,47250,47250,0
|
|
20231221,091000,3810300,47250,47250,47250,47250,0
|
|
20231221,090900,3810300,47250,47250,47250,47250,1
|
|
20231221,090800,3763050,47000,47000,47000,47000,0
|
|
20231221,090700,3763050,47000,47000,47000,47000,0
|
|
20231221,090600,3763050,47000,47000,47000,47000,46
|
|
20231221,090500,1601050,47100,47100,47100,47100,0
|
|
20231221,090400,1601050,47100,47100,47100,47100,0
|
|
20231221,090300,1601050,47100,47000,47100,47000,22
|
|
20231221,090200,566850,47100,47100,47100,47100,0
|
|
20231221,090100,566850,47100,47100,47100,47100,1
|
|
20231221,090000,519750,47250,47250,47250,47250,11
|