586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,184300,67037750,47500,47500,47500,47500,135
|
|
20231222,184200,67037750,47500,47500,47500,47500,0
|
|
20231222,184100,67037750,47500,47500,47500,47500,0
|
|
20231222,184000,67037750,47500,47500,47500,47500,0
|
|
20231222,183900,67037750,47500,47500,47500,47500,0
|
|
20231222,183800,67037750,47500,47500,47500,47500,0
|
|
20231222,183700,67037750,47500,47500,47500,47500,0
|
|
20231222,183600,67037750,47500,47500,47500,47500,0
|
|
20231222,183500,67037750,47500,47500,47500,47500,0
|
|
20231222,183400,67037750,47500,47500,47500,47500,0
|
|
20231222,183300,67037750,47500,47500,47500,47500,0
|
|
20231222,183200,67037750,47500,47500,47500,47500,0
|
|
20231222,183100,67037750,47500,47500,47500,47500,0
|
|
20231222,183000,67037750,47500,47500,47500,47500,0
|
|
20231222,182900,67037750,47500,47500,47500,47500,0
|
|
20231222,182800,67037750,47500,47500,47500,47500,0
|
|
20231222,182700,67037750,47500,47500,47500,47500,0
|
|
20231222,182600,67037750,47500,47500,47500,47500,0
|
|
20231222,182500,67037750,47500,47500,47500,47500,0
|
|
20231222,182400,67037750,47500,47500,47500,47500,0
|
|
20231222,182300,67037750,47500,47500,47500,47500,0
|
|
20231222,182200,67037750,47500,47500,47500,47500,0
|
|
20231222,182100,67037750,47500,47500,47500,47500,0
|
|
20231222,182000,67037750,47500,47500,47500,47500,0
|
|
20231222,181900,67037750,47500,47500,47500,47500,0
|
|
20231222,181800,67037750,47500,47500,47500,47500,0
|
|
20231222,181700,67037750,47500,47500,47500,47500,0
|
|
20231222,181600,67037750,47500,47500,47500,47500,0
|
|
20231222,181500,67037750,47500,47500,47500,47500,0
|
|
20231222,181400,67037750,47500,47500,47500,47500,0
|
|
20231222,181300,67037750,47500,47500,47500,47500,135
|
|
20231222,181200,67037750,47500,47500,47500,47500,0
|
|
20231222,181100,67037750,47500,47500,47500,47500,0
|
|
20231222,181000,67037750,47500,47500,47500,47500,0
|
|
20231222,180900,67037750,47500,47500,47500,47500,0
|
|
20231222,180800,67037750,47500,47500,47500,47500,0
|
|
20231222,180700,67037750,47500,47500,47500,47500,0
|
|
20231222,180600,67037750,47500,47500,47500,47500,0
|
|
20231222,180500,67037750,47500,47500,47500,47500,0
|
|
20231222,180400,67037750,47500,47500,47500,47500,0
|
|
20231222,180300,67037750,47500,47500,47500,47500,0
|
|
20231222,180200,67037750,47500,47500,47500,47500,0
|
|
20231222,180100,67037750,47500,47500,47500,47500,0
|
|
20231222,180000,67037750,47500,47500,47500,47500,0
|
|
20231222,175900,67037750,47500,47500,47500,47500,0
|
|
20231222,175800,67037750,47500,47500,47500,47500,0
|
|
20231222,175700,67037750,47500,47500,47500,47500,0
|
|
20231222,175600,67037750,47500,47500,47500,47500,0
|
|
20231222,175500,67037750,47500,47500,47500,47500,0
|
|
20231222,175400,67037750,47500,47500,47500,47500,0
|
|
20231222,175300,67037750,47500,47500,47500,47500,0
|
|
20231222,175200,67037750,47500,47500,47500,47500,0
|
|
20231222,175100,67037750,47500,47500,47500,47500,0
|
|
20231222,175000,67037750,47500,47500,47500,47500,0
|
|
20231222,174900,67037750,47500,47500,47500,47500,0
|
|
20231222,174800,67037750,47500,47500,47500,47500,0
|
|
20231222,174700,67037750,47500,47500,47500,47500,0
|
|
20231222,174600,67037750,47500,47500,47500,47500,0
|
|
20231222,174500,67037750,47500,47500,47500,47500,0
|
|
20231222,174400,67037750,47500,47500,47500,47500,0
|
|
20231222,174300,67037750,47500,47500,47500,47500,135
|
|
20231222,174200,67037750,47500,47500,47500,47500,0
|
|
20231222,174100,67037750,47500,47500,47500,47500,0
|
|
20231222,174000,67037750,47500,47500,47500,47500,0
|
|
20231222,173900,67037750,47500,47500,47500,47500,0
|
|
20231222,173800,67037750,47500,47500,47500,47500,0
|
|
20231222,173700,67037750,47500,47500,47500,47500,0
|
|
20231222,173600,67037750,47500,47500,47500,47500,0
|
|
20231222,173500,67037750,47500,47500,47500,47500,0
|
|
20231222,173400,67037750,47500,47500,47500,47500,0
|
|
20231222,173300,67037750,47500,47500,47500,47500,0
|
|
20231222,173200,67037750,47500,47500,47500,47500,0
|
|
20231222,173100,67037750,47500,47500,47500,47500,0
|
|
20231222,173000,67037750,47500,47500,47500,47500,0
|
|
20231222,172900,67037750,47500,47500,47500,47500,0
|
|
20231222,172800,67037750,47500,47500,47500,47500,0
|
|
20231222,172700,67037750,47500,47500,47500,47500,0
|
|
20231222,172600,67037750,47500,47500,47500,47500,0
|
|
20231222,172500,67037750,47500,47500,47500,47500,0
|
|
20231222,172400,67037750,47500,47500,47500,47500,0
|
|
20231222,172300,67037750,47500,47500,47500,47500,0
|
|
20231222,172200,67037750,47500,47500,47500,47500,0
|
|
20231222,172100,67037750,47500,47500,47500,47500,0
|
|
20231222,172000,67037750,47500,47500,47500,47500,0
|
|
20231222,171900,67037750,47500,47500,47500,47500,0
|
|
20231222,171800,67037750,47500,47500,47500,47500,0
|
|
20231222,171700,67037750,47500,47500,47500,47500,0
|
|
20231222,171600,67037750,47500,47500,47500,47500,0
|
|
20231222,171500,67037750,47500,47500,47500,47500,0
|
|
20231222,171400,67037750,47500,47500,47500,47500,0
|
|
20231222,171300,67037750,47500,47500,47500,47500,135
|
|
20231222,171200,67037750,47500,47500,47500,47500,0
|
|
20231222,171100,67037750,47500,47500,47500,47500,0
|
|
20231222,171000,67037750,47500,47500,47500,47500,0
|
|
20231222,170900,67037750,47500,47500,47500,47500,0
|
|
20231222,170800,67037750,47500,47500,47500,47500,0
|
|
20231222,170700,67037750,47500,47500,47500,47500,0
|
|
20231222,170600,67037750,47500,47500,47500,47500,0
|
|
20231222,170500,67037750,47500,47500,47500,47500,0
|
|
20231222,170400,67037750,47500,47500,47500,47500,0
|
|
20231222,170300,67037750,47500,47500,47500,47500,0
|
|
20231222,170200,67037750,47500,47500,47500,47500,0
|
|
20231222,170100,67037750,47500,47500,47500,47500,0
|
|
20231222,170000,67037750,47500,47500,47500,47500,0
|
|
20231222,165900,67037750,47500,47500,47500,47500,0
|
|
20231222,165800,67037750,47500,47500,47500,47500,0
|
|
20231222,165700,67037750,47500,47500,47500,47500,0
|
|
20231222,165600,67037750,47500,47500,47500,47500,0
|
|
20231222,165500,67037750,47500,47500,47500,47500,0
|
|
20231222,165400,67037750,47500,47500,47500,47500,0
|
|
20231222,165300,67037750,47500,47500,47500,47500,0
|
|
20231222,165200,67037750,47500,47500,47500,47500,0
|
|
20231222,165100,67037750,47500,47500,47500,47500,0
|
|
20231222,165000,67037750,47500,47500,47500,47500,0
|
|
20231222,164900,67037750,47500,47500,47500,47500,0
|
|
20231222,164800,67037750,47500,47500,47500,47500,0
|
|
20231222,164700,67037750,47500,47500,47500,47500,0
|
|
20231222,164600,67037750,47500,47500,47500,47500,0
|
|
20231222,164500,67037750,47500,47500,47500,47500,0
|
|
20231222,164400,67037750,47500,47500,47500,47500,0
|
|
20231222,164300,67037750,47500,47500,47500,47500,135
|
|
20231222,164200,67037750,47500,47500,47500,47500,0
|
|
20231222,164100,67037750,47500,47500,47500,47500,0
|
|
20231222,164000,67037750,47500,47500,47500,47500,0
|
|
20231222,163900,67037750,47500,47500,47500,47500,0
|
|
20231222,163800,67037750,47500,47500,47500,47500,0
|
|
20231222,163700,67037750,47500,47500,47500,47500,0
|
|
20231222,163600,67037750,47500,47500,47500,47500,0
|
|
20231222,163500,67037750,47500,47500,47500,47500,0
|
|
20231222,163400,67037750,47500,47500,47500,47500,0
|
|
20231222,163300,67037750,47500,47500,47500,47500,0
|
|
20231222,163200,67037750,47500,47500,47500,47500,0
|
|
20231222,163100,67037750,47500,47500,47500,47500,0
|
|
20231222,163000,67037750,47500,47500,47500,47500,0
|
|
20231222,162900,67037750,47500,47500,47500,47500,0
|
|
20231222,162800,67037750,47500,47500,47500,47500,0
|
|
20231222,162700,67037750,47500,47500,47500,47500,0
|
|
20231222,162600,67037750,47500,47500,47500,47500,0
|
|
20231222,162500,67037750,47500,47500,47500,47500,0
|
|
20231222,162400,67037750,47500,47500,47500,47500,0
|
|
20231222,162300,67037750,47500,47500,47500,47500,0
|
|
20231222,162200,67037750,47500,47500,47500,47500,0
|
|
20231222,162100,67037750,47500,47500,47500,47500,0
|
|
20231222,162000,67037750,47500,47500,47500,47500,0
|
|
20231222,161900,67037750,47500,47500,47500,47500,0
|
|
20231222,161800,67037750,47500,47500,47500,47500,0
|
|
20231222,161700,67037750,47500,47500,47500,47500,0
|
|
20231222,161600,67037750,47500,47500,47500,47500,0
|
|
20231222,161500,67037750,47500,47500,47500,47500,0
|
|
20231222,161400,67037750,47500,47500,47500,47500,0
|
|
20231222,161300,67037750,47500,47500,47500,47500,135
|
|
20231222,161200,67037750,47500,47500,47500,47500,0
|
|
20231222,161100,67037750,47500,47500,47500,47500,0
|
|
20231222,161000,67037750,47500,47500,47500,47500,0
|
|
20231222,160900,67037750,47500,47500,47500,47500,0
|
|
20231222,160800,67037750,47500,47500,47500,47500,0
|
|
20231222,160700,67037750,47500,47500,47500,47500,0
|
|
20231222,160600,67037750,47500,47500,47500,47500,0
|
|
20231222,160500,67037750,47500,47500,47500,47500,0
|
|
20231222,160400,67037750,47500,47500,47500,47500,0
|
|
20231222,160300,67037750,47500,47500,47500,47500,0
|
|
20231222,160200,67037750,47500,47500,47500,47500,0
|
|
20231222,160100,67037750,47500,47500,47500,47500,0
|
|
20231222,160000,67037750,47500,47500,47500,47500,0
|
|
20231222,155900,67037750,47500,47500,47500,47500,0
|
|
20231222,155800,67037750,47500,47500,47500,47500,0
|
|
20231222,155700,67037750,47500,47500,47500,47500,0
|
|
20231222,155600,67037750,47500,47500,47500,47500,0
|
|
20231222,155500,67037750,47500,47500,47500,47500,0
|
|
20231222,155400,67037750,47500,47500,47500,47500,0
|
|
20231222,155300,67037750,47500,47500,47500,47500,0
|
|
20231222,155200,67037750,47500,47500,47500,47500,0
|
|
20231222,155100,67037750,47500,47500,47500,47500,0
|
|
20231222,155000,67037750,47500,47500,47500,47500,0
|
|
20231222,154900,67037750,47500,47500,47500,47500,0
|
|
20231222,154800,67037750,47500,47500,47500,47500,0
|
|
20231222,154700,67037750,47500,47500,47500,47500,0
|
|
20231222,154600,67037750,47500,47500,47500,47500,0
|
|
20231222,154500,67037750,47500,47500,47500,47500,0
|
|
20231222,154400,67037750,47500,47500,47500,47500,0
|
|
20231222,154300,67037750,47500,47500,47500,47500,135
|
|
20231222,154200,67037750,47500,47500,47500,47500,0
|
|
20231222,154100,67037750,47500,47500,47500,47500,0
|
|
20231222,154000,67037750,47500,47500,47500,47500,0
|
|
20231222,153900,67037750,47500,47500,47500,47500,0
|
|
20231222,153800,67037750,47500,47500,47500,47500,0
|
|
20231222,153700,67037750,47500,47500,47500,47500,0
|
|
20231222,153600,67037750,47500,47500,47500,47500,0
|
|
20231222,153500,67037750,47500,47500,47500,47500,0
|
|
20231222,153400,67037750,47500,47500,47500,47500,0
|
|
20231222,153300,67037750,47500,47500,47500,47500,0
|
|
20231222,153200,67037750,47500,47500,47500,47500,0
|
|
20231222,153100,67037750,47500,47500,47500,47500,0
|
|
20231222,153000,67037750,47500,47500,47500,47500,135
|
|
20231222,152900,60625250,47200,47200,47200,47200,0
|
|
20231222,152800,60625250,47200,47200,47200,47200,0
|
|
20231222,152700,60625250,47200,47200,47200,47200,0
|
|
20231222,152600,60625250,47200,47200,47200,47200,0
|
|
20231222,152500,60625250,47200,47200,47200,47200,0
|
|
20231222,152400,60625250,47200,47200,47200,47200,0
|
|
20231222,152300,60625250,47200,47200,47200,47200,0
|
|
20231222,152200,60625250,47200,47200,47200,47200,0
|
|
20231222,152100,60625250,47200,47200,47200,47200,0
|
|
20231222,152000,60625250,47200,47200,47200,47200,0
|
|
20231222,151900,60625250,47200,47200,47200,47200,0
|
|
20231222,151800,60625250,47200,47200,47200,47200,0
|
|
20231222,151700,60625250,47200,47200,47200,47200,1
|
|
20231222,151600,60578050,47500,47500,47500,47500,0
|
|
20231222,151500,60578050,47500,47500,47500,47500,0
|
|
20231222,151400,60578050,47500,47500,47500,47500,0
|
|
20231222,151300,60578050,47500,47500,47500,47500,0
|
|
20231222,151200,60578050,47500,47500,47500,47500,0
|
|
20231222,151100,60578050,47500,47200,47950,47200,402
|
|
20231222,151000,41456450,47200,47200,47200,47200,1
|
|
20231222,150900,41409250,47150,47150,47150,47150,0
|
|
20231222,150800,41409250,47150,47150,47150,47150,0
|
|
20231222,150700,41409250,47150,47150,47150,47150,0
|
|
20231222,150600,41409250,47150,47150,47150,47100,46
|
|
20231222,150500,39241600,47200,47200,47200,47200,0
|
|
20231222,150400,39241600,47200,47200,47200,47200,0
|
|
20231222,150300,39241600,47200,47200,47200,47200,1
|
|
20231222,150200,39194400,47100,47100,47100,47100,0
|
|
20231222,150100,39194400,47100,47100,47100,47100,0
|
|
20231222,150000,39194400,47100,47100,47100,47100,0
|
|
20231222,145900,39194400,47100,47100,47100,47100,0
|
|
20231222,145800,39194400,47100,47100,47100,47100,0
|
|
20231222,145700,39194400,47100,47150,47150,47100,101
|
|
20231222,145600,34436300,47200,47200,47200,47200,0
|
|
20231222,145500,34436300,47200,47200,47200,47200,1
|
|
20231222,145400,34389100,47200,47200,47200,47200,2
|
|
20231222,145300,34294700,47200,47200,47200,47200,1
|
|
20231222,145200,34247500,47200,47200,47200,47200,0
|
|
20231222,145100,34247500,47200,47200,47200,47200,0
|
|
20231222,145000,34247500,47200,47200,47200,47200,1
|
|
20231222,144900,34200300,47250,47250,47250,47250,0
|
|
20231222,144800,34200300,47250,47250,47250,47250,1
|
|
20231222,144700,34153050,47250,47250,47250,47250,0
|
|
20231222,144600,34153050,47250,47250,47250,47250,0
|
|
20231222,144500,34153050,47250,47250,47250,47250,0
|
|
20231222,144400,34153050,47250,47250,47250,47250,0
|
|
20231222,144300,34153050,47250,47250,47250,47250,0
|
|
20231222,144200,34153050,47250,47250,47250,47250,0
|
|
20231222,144100,34153050,47250,47250,47250,47250,1
|
|
20231222,144000,34105800,47200,47200,47200,47200,0
|
|
20231222,143900,34105800,47200,47200,47200,47200,0
|
|
20231222,143800,34105800,47200,47200,47200,47200,0
|
|
20231222,143700,34105800,47200,47200,47200,47200,0
|
|
20231222,143600,34105800,47200,47200,47200,47200,0
|
|
20231222,143500,34105800,47200,47200,47200,47200,0
|
|
20231222,143400,34105800,47200,47200,47200,47200,0
|
|
20231222,143300,34105800,47200,47200,47200,47200,0
|
|
20231222,143200,34105800,47200,47200,47200,47200,0
|
|
20231222,143100,34105800,47200,47200,47200,47200,0
|
|
20231222,143000,34105800,47200,47200,47200,47200,0
|
|
20231222,142900,34105800,47200,47200,47200,47200,0
|
|
20231222,142800,34105800,47200,47200,47200,47200,1
|
|
20231222,142700,34058600,47250,47250,47250,47250,0
|
|
20231222,142600,34058600,47250,47250,47250,47250,1
|
|
20231222,142500,34011350,47250,47250,47250,47250,0
|
|
20231222,142400,34011350,47250,47250,47250,47250,0
|
|
20231222,142300,34011350,47250,47250,47250,47250,0
|
|
20231222,142200,34011350,47250,47250,47250,47250,0
|
|
20231222,142100,34011350,47250,47250,47250,47250,0
|
|
20231222,142000,34011350,47250,47250,47250,47250,0
|
|
20231222,141900,34011350,47250,47250,47250,47250,0
|
|
20231222,141800,34011350,47250,47250,47250,47250,0
|
|
20231222,141700,34011350,47250,47250,47250,47250,0
|
|
20231222,141600,34011350,47250,47250,47250,47250,0
|
|
20231222,141500,34011350,47250,47250,47250,47250,0
|
|
20231222,141400,34011350,47250,47250,47250,47250,0
|
|
20231222,141300,34011350,47250,47250,47250,47250,1
|
|
20231222,141200,33964100,47200,47200,47200,47200,0
|
|
20231222,141100,33964100,47200,47200,47200,47200,0
|
|
20231222,141000,33964100,47200,47200,47200,47200,1
|
|
20231222,140900,33916900,47250,47250,47250,47250,0
|
|
20231222,140800,33916900,47250,47250,47250,47250,0
|
|
20231222,140700,33916900,47250,47250,47250,47250,0
|
|
20231222,140600,33916900,47250,47250,47250,47250,0
|
|
20231222,140500,33916900,47250,47250,47250,47250,0
|
|
20231222,140400,33916900,47250,47250,47250,47250,0
|
|
20231222,140300,33916900,47250,47250,47250,47250,0
|
|
20231222,140200,33916900,47250,47250,47250,47250,0
|
|
20231222,140100,33916900,47250,47250,47250,47250,0
|
|
20231222,140000,33916900,47250,47250,47250,47250,0
|
|
20231222,135900,33916900,47250,47250,47250,47250,0
|
|
20231222,135800,33916900,47250,47250,47250,47250,0
|
|
20231222,135700,33916900,47250,47250,47250,47250,35
|
|
20231222,135600,32263150,47150,47150,47150,47150,0
|
|
20231222,135500,32263150,47150,47150,47150,47150,0
|
|
20231222,135400,32263150,47150,47150,47150,47150,0
|
|
20231222,135300,32263150,47150,47150,47150,47150,104
|
|
20231222,135200,27359550,47150,47150,47150,47150,0
|
|
20231222,135100,27359550,47150,47150,47150,47150,0
|
|
20231222,135000,27359550,47150,47150,47150,47150,0
|
|
20231222,134900,27359550,47150,47150,47150,47150,1
|
|
20231222,134800,27312400,47150,47150,47150,47150,0
|
|
20231222,134700,27312400,47150,47150,47150,47150,0
|
|
20231222,134600,27312400,47150,47150,47150,47150,0
|
|
20231222,134500,27312400,47150,47150,47150,47150,0
|
|
20231222,134400,27312400,47150,47150,47150,47150,2
|
|
20231222,134300,27218100,47150,47150,47150,47150,0
|
|
20231222,134200,27218100,47150,47150,47150,47150,1
|
|
20231222,134100,27170950,47100,47100,47100,47100,0
|
|
20231222,134000,27170950,47100,47100,47100,47100,72
|
|
20231222,133900,23779750,47150,47150,47150,47150,0
|
|
20231222,133800,23779750,47150,47150,47150,47150,0
|
|
20231222,133700,23779750,47150,47150,47150,47150,0
|
|
20231222,133600,23779750,47150,47150,47150,47150,0
|
|
20231222,133500,23779750,47150,47150,47150,47150,38
|
|
20231222,133400,21988050,47150,47150,47150,47150,0
|
|
20231222,133300,21988050,47150,47150,47150,47150,0
|
|
20231222,133200,21988050,47150,47150,47150,47150,0
|
|
20231222,133100,21988050,47150,47150,47150,47150,0
|
|
20231222,133000,21988050,47150,47150,47150,47150,0
|
|
20231222,132900,21988050,47150,47150,47150,47150,0
|
|
20231222,132800,21988050,47150,47150,47150,47150,0
|
|
20231222,132700,21988050,47150,47150,47150,47150,1
|
|
20231222,132600,21940900,47150,47150,47150,47150,0
|
|
20231222,132500,21940900,47150,47150,47150,47150,0
|
|
20231222,132400,21940900,47150,47150,47150,47150,0
|
|
20231222,132300,21940900,47150,47150,47150,47150,0
|
|
20231222,132200,21940900,47150,47150,47150,47150,10
|
|
20231222,132100,21469400,47100,47100,47100,47100,0
|
|
20231222,132000,21469400,47100,47100,47100,47100,0
|
|
20231222,131900,21469400,47100,47100,47100,47100,0
|
|
20231222,131800,21469400,47100,47100,47100,47100,2
|
|
20231222,131700,21375200,47150,47150,47150,47150,0
|
|
20231222,131600,21375200,47150,47150,47150,47150,0
|
|
20231222,131500,21375200,47150,47150,47150,47150,0
|
|
20231222,131400,21375200,47150,47150,47150,47150,0
|
|
20231222,131300,21375200,47150,47150,47150,47150,1
|
|
20231222,131200,21328050,47150,47150,47150,47150,10
|
|
20231222,131100,20856550,47150,47150,47150,47150,0
|
|
20231222,131000,20856550,47150,47150,47150,47150,0
|
|
20231222,130900,20856550,47150,47150,47150,47150,0
|
|
20231222,130800,20856550,47150,47150,47150,47150,0
|
|
20231222,130700,20856550,47150,47150,47150,47150,0
|
|
20231222,130600,20856550,47150,47150,47150,47150,0
|
|
20231222,130500,20856550,47150,47150,47150,47150,1
|
|
20231222,130400,20809400,47150,47150,47150,47150,0
|
|
20231222,130300,20809400,47150,47150,47150,47150,2
|
|
20231222,130200,20715100,47150,47150,47150,47150,0
|
|
20231222,130100,20715100,47150,47150,47150,47150,0
|
|
20231222,130000,20715100,47150,47150,47150,47150,0
|
|
20231222,125900,20715100,47150,47150,47150,47150,0
|
|
20231222,125800,20715100,47150,47150,47150,47150,1
|
|
20231222,125700,20667950,47150,47150,47150,47150,0
|
|
20231222,125600,20667950,47150,47150,47150,47150,0
|
|
20231222,125500,20667950,47150,47150,47150,47150,0
|
|
20231222,125400,20667950,47150,47150,47150,47150,0
|
|
20231222,125300,20667950,47150,47150,47150,47150,1
|
|
20231222,125200,20620800,47150,47150,47150,47150,0
|
|
20231222,125100,20620800,47150,47150,47150,47150,1
|
|
20231222,125000,20573650,47150,47150,47150,47150,0
|
|
20231222,124900,20573650,47150,47150,47150,47150,0
|
|
20231222,124800,20573650,47150,47150,47150,47150,0
|
|
20231222,124700,20573650,47150,47150,47150,47150,0
|
|
20231222,124600,20573650,47150,47150,47150,47150,0
|
|
20231222,124500,20573650,47150,47150,47150,47150,0
|
|
20231222,124400,20573650,47150,47150,47150,47150,0
|
|
20231222,124300,20573650,47150,47150,47150,47150,1
|
|
20231222,124200,20526500,47150,47150,47150,47150,0
|
|
20231222,124100,20526500,47150,47150,47150,47150,0
|
|
20231222,124000,20526500,47150,47150,47150,47150,0
|
|
20231222,123900,20526500,47150,47150,47150,47150,0
|
|
20231222,123800,20526500,47150,47150,47150,47150,0
|
|
20231222,123700,20526500,47150,47150,47150,47150,0
|
|
20231222,123600,20526500,47150,47150,47150,47150,1
|
|
20231222,123500,20479350,47100,47100,47100,47100,0
|
|
20231222,123400,20479350,47100,47100,47100,47100,0
|
|
20231222,123300,20479350,47100,47100,47100,47100,0
|
|
20231222,123200,20479350,47100,47100,47100,47100,0
|
|
20231222,123100,20479350,47100,47100,47100,47100,2
|
|
20231222,123000,20385150,47100,47100,47100,47100,13
|
|
20231222,122900,19772850,47150,47150,47150,47150,1
|
|
20231222,122800,19725700,47150,47150,47150,47150,0
|
|
20231222,122700,19725700,47150,47150,47150,47150,0
|
|
20231222,122600,19725700,47150,47150,47150,47150,0
|
|
20231222,122500,19725700,47150,47150,47150,47150,0
|
|
20231222,122400,19725700,47150,47150,47150,47150,0
|
|
20231222,122300,19725700,47150,47150,47150,47150,0
|
|
20231222,122200,19725700,47150,47150,47150,47150,0
|
|
20231222,122100,19725700,47150,47150,47150,47150,0
|
|
20231222,122000,19725700,47150,47150,47150,47150,0
|
|
20231222,121900,19725700,47150,47150,47150,47150,0
|
|
20231222,121800,19725700,47150,47150,47150,47150,0
|
|
20231222,121700,19725700,47150,47150,47150,47150,0
|
|
20231222,121600,19725700,47150,47150,47150,47150,0
|
|
20231222,121500,19725700,47150,47150,47150,47150,0
|
|
20231222,121400,19725700,47150,47150,47150,47150,1
|
|
20231222,121300,19678550,47150,47150,47150,47150,0
|
|
20231222,121200,19678550,47150,47150,47150,47150,0
|
|
20231222,121100,19678550,47150,47150,47150,47150,0
|
|
20231222,121000,19678550,47150,47150,47150,47150,0
|
|
20231222,120900,19678550,47150,47150,47150,47150,0
|
|
20231222,120800,19678550,47150,47150,47150,47150,0
|
|
20231222,120700,19678550,47150,47150,47150,47150,0
|
|
20231222,120600,19678550,47150,47150,47150,47150,1
|
|
20231222,120500,19631400,47150,47150,47150,47150,0
|
|
20231222,120400,19631400,47150,47150,47150,47150,0
|
|
20231222,120300,19631400,47150,47150,47150,47150,0
|
|
20231222,120200,19631400,47150,47150,47150,47150,2
|
|
20231222,120100,19537100,47150,47150,47150,47150,0
|
|
20231222,120000,19537100,47150,47150,47150,47150,0
|
|
20231222,115900,19537100,47150,47150,47150,47150,1
|
|
20231222,115800,19489950,47100,47100,47100,47100,0
|
|
20231222,115700,19489950,47100,47100,47100,47100,0
|
|
20231222,115600,19489950,47100,47100,47100,47100,0
|
|
20231222,115500,19489950,47100,47100,47100,47100,0
|
|
20231222,115400,19489950,47100,47100,47100,47100,0
|
|
20231222,115300,19489950,47100,47100,47100,47100,3
|
|
20231222,115200,19348650,47150,47150,47150,47150,1
|
|
20231222,115100,19301500,47150,47150,47150,47150,0
|
|
20231222,115000,19301500,47150,47150,47150,47150,0
|
|
20231222,114900,19301500,47150,47150,47150,47150,0
|
|
20231222,114800,19301500,47150,47150,47150,47150,0
|
|
20231222,114700,19301500,47150,47150,47150,47150,0
|
|
20231222,114600,19301500,47150,47150,47150,47150,0
|
|
20231222,114500,19301500,47150,47150,47150,47150,0
|
|
20231222,114400,19301500,47150,47150,47150,47150,1
|
|
20231222,114300,19254350,47100,47100,47100,47100,0
|
|
20231222,114200,19254350,47100,47100,47100,47100,3
|
|
20231222,114100,19113050,47100,47100,47100,47100,0
|
|
20231222,114000,19113050,47100,47100,47100,47100,0
|
|
20231222,113900,19113050,47100,47100,47100,47100,0
|
|
20231222,113800,19113050,47100,47100,47100,47100,0
|
|
20231222,113700,19113050,47100,47100,47100,47100,1
|
|
20231222,113600,19065950,47050,47050,47050,47050,0
|
|
20231222,113500,19065950,47050,47050,47050,47050,0
|
|
20231222,113400,19065950,47050,47050,47050,47050,0
|
|
20231222,113300,19065950,47050,47050,47050,47050,10
|
|
20231222,113200,18595450,47100,47100,47100,47100,0
|
|
20231222,113100,18595450,47100,47100,47100,47100,1
|
|
20231222,113000,18548350,47100,47100,47100,47100,1
|
|
20231222,112900,18501250,47150,47150,47150,47150,0
|
|
20231222,112800,18501250,47150,47150,47150,47150,0
|
|
20231222,112700,18501250,47150,47150,47150,47150,0
|
|
20231222,112600,18501250,47150,47150,47150,47150,0
|
|
20231222,112500,18501250,47150,47150,47150,47150,0
|
|
20231222,112400,18501250,47150,47150,47150,47150,0
|
|
20231222,112300,18501250,47150,47150,47150,47150,0
|
|
20231222,112200,18501250,47150,47150,47150,47150,0
|
|
20231222,112100,18501250,47150,47150,47150,47150,0
|
|
20231222,112000,18501250,47150,47150,47150,47150,20
|
|
20231222,111900,17558250,47100,47100,47100,47100,0
|
|
20231222,111800,17558250,47100,47100,47100,47100,0
|
|
20231222,111700,17558250,47100,47100,47100,47100,0
|
|
20231222,111600,17558250,47100,47100,47100,47100,0
|
|
20231222,111500,17558250,47100,47100,47100,47100,1
|
|
20231222,111400,17511150,47100,47100,47100,47100,0
|
|
20231222,111300,17511150,47100,47100,47100,47100,0
|
|
20231222,111200,17511150,47100,47100,47100,47100,0
|
|
20231222,111100,17511150,47100,47100,47100,47100,0
|
|
20231222,111000,17511150,47100,47100,47100,47100,0
|
|
20231222,110900,17511150,47100,47100,47100,47100,0
|
|
20231222,110800,17511150,47100,47100,47100,47100,1
|
|
20231222,110700,17464050,47100,47100,47100,47100,0
|
|
20231222,110600,17464050,47100,47100,47100,47100,0
|
|
20231222,110500,17464050,47100,47100,47100,47100,0
|
|
20231222,110400,17464050,47100,47100,47100,47100,0
|
|
20231222,110300,17464050,47100,47100,47100,47100,0
|
|
20231222,110200,17464050,47100,47100,47100,47100,0
|
|
20231222,110100,17464050,47100,47100,47100,47100,1
|
|
20231222,110000,17416950,47150,47150,47150,47150,25
|
|
20231222,105900,16238200,47050,47050,47050,47050,0
|
|
20231222,105800,16238200,47050,47050,47050,47050,10
|
|
20231222,105700,15767700,47100,47100,47100,47100,0
|
|
20231222,105600,15767700,47100,47100,47100,47100,0
|
|
20231222,105500,15767700,47100,47100,47100,47100,0
|
|
20231222,105400,15767700,47100,47100,47100,47100,0
|
|
20231222,105300,15767700,47100,47100,47100,47100,1
|
|
20231222,105200,15720600,47100,47100,47100,47100,0
|
|
20231222,105100,15720600,47100,47100,47100,47100,0
|
|
20231222,105000,15720600,47100,47100,47100,47100,1
|
|
20231222,104900,15673500,47100,47100,47100,47100,0
|
|
20231222,104800,15673500,47100,47100,47100,47100,1
|
|
20231222,104700,15626400,47150,47150,47150,47150,0
|
|
20231222,104600,15626400,47150,47150,47150,47150,1
|
|
20231222,104500,15579250,47150,47150,47150,47150,0
|
|
20231222,104400,15579250,47150,47150,47150,47150,0
|
|
20231222,104300,15579250,47150,47150,47150,47150,0
|
|
20231222,104200,15579250,47150,47150,47150,47150,0
|
|
20231222,104100,15579250,47150,47150,47150,47150,0
|
|
20231222,104000,15579250,47150,47150,47150,47150,0
|
|
20231222,103900,15579250,47150,47150,47150,47150,0
|
|
20231222,103800,15579250,47150,47000,47150,47000,9
|
|
20231222,103700,15155950,47050,47050,47050,47050,50
|
|
20231222,103600,12803450,47100,47100,47100,47100,0
|
|
20231222,103500,12803450,47100,47100,47100,47100,120
|
|
20231222,103400,7151450,47100,47100,47100,47100,0
|
|
20231222,103300,7151450,47100,47100,47100,47100,22
|
|
20231222,103200,6115250,47150,47150,47150,47150,0
|
|
20231222,103100,6115250,47150,47150,47150,47150,1
|
|
20231222,103000,6068100,47150,47150,47150,47150,0
|
|
20231222,102900,6068100,47150,47150,47150,47150,0
|
|
20231222,102800,6068100,47150,47150,47150,47150,0
|
|
20231222,102700,6068100,47150,47150,47150,47150,0
|
|
20231222,102600,6068100,47150,47150,47150,47150,0
|
|
20231222,102500,6068100,47150,47150,47150,47150,0
|
|
20231222,102400,6068100,47150,47150,47150,47150,0
|
|
20231222,102300,6068100,47150,47150,47150,47150,0
|
|
20231222,102200,6068100,47150,47150,47150,47150,0
|
|
20231222,102100,6068100,47150,47150,47150,47150,1
|
|
20231222,102000,6020950,47150,47150,47150,47150,0
|
|
20231222,101900,6020950,47150,47150,47150,47150,0
|
|
20231222,101800,6020950,47150,47150,47150,47150,0
|
|
20231222,101700,6020950,47150,47150,47150,47150,0
|
|
20231222,101600,6020950,47150,47150,47150,47150,1
|
|
20231222,101500,5973800,47200,47200,47200,47200,0
|
|
20231222,101400,5973800,47200,47200,47200,47200,0
|
|
20231222,101300,5973800,47200,47200,47200,47200,0
|
|
20231222,101200,5973800,47200,47200,47200,47200,0
|
|
20231222,101100,5973800,47200,47200,47200,47200,0
|
|
20231222,101000,5973800,47200,47200,47200,47200,0
|
|
20231222,100900,5973800,47200,47200,47200,47200,1
|
|
20231222,100800,5926600,47200,47200,47200,47200,0
|
|
20231222,100700,5926600,47200,47200,47200,47200,0
|
|
20231222,100600,5926600,47200,47200,47200,47200,0
|
|
20231222,100500,5926600,47200,47200,47200,47200,1
|
|
20231222,100400,5879400,47200,47200,47200,47200,0
|
|
20231222,100300,5879400,47200,47200,47200,47200,0
|
|
20231222,100200,5879400,47200,47200,47200,47200,0
|
|
20231222,100100,5879400,47200,47200,47200,47200,1
|
|
20231222,100000,5832200,47250,47250,47250,47250,0
|
|
20231222,095900,5832200,47250,47250,47250,47250,0
|
|
20231222,095800,5832200,47250,47250,47250,47250,1
|
|
20231222,095700,5784950,47150,47150,47150,47150,0
|
|
20231222,095600,5784950,47150,47150,47150,47150,0
|
|
20231222,095500,5784950,47150,47150,47150,47150,0
|
|
20231222,095400,5784950,47150,47150,47150,47150,0
|
|
20231222,095300,5784950,47150,47150,47150,47150,0
|
|
20231222,095200,5784950,47150,47150,47150,47150,0
|
|
20231222,095100,5784950,47150,47150,47150,47150,0
|
|
20231222,095000,5784950,47150,47150,47150,47150,0
|
|
20231222,094900,5784950,47150,47150,47150,47150,0
|
|
20231222,094800,5784950,47150,47150,47150,47150,0
|
|
20231222,094700,5784950,47150,47150,47150,47150,0
|
|
20231222,094600,5784950,47150,47150,47150,47150,0
|
|
20231222,094500,5784950,47150,47150,47150,47150,0
|
|
20231222,094400,5784950,47150,47150,47150,47150,1
|
|
20231222,094300,5737800,47250,47250,47250,47250,0
|
|
20231222,094200,5737800,47250,47250,47250,47250,0
|
|
20231222,094100,5737800,47250,47250,47250,47250,0
|
|
20231222,094000,5737800,47250,47250,47250,47250,1
|
|
20231222,093900,5690550,47150,47150,47150,47150,0
|
|
20231222,093800,5690550,47150,47150,47150,47150,0
|
|
20231222,093700,5690550,47150,47150,47150,47150,0
|
|
20231222,093600,5690550,47150,47150,47150,47150,0
|
|
20231222,093500,5690550,47150,47150,47150,47150,0
|
|
20231222,093400,5690550,47150,47150,47150,47150,13
|
|
20231222,093300,5077600,47050,47050,47050,47050,0
|
|
20231222,093200,5077600,47050,47050,47050,47050,0
|
|
20231222,093100,5077600,47050,47050,47050,47050,0
|
|
20231222,093000,5077600,47050,47050,47050,47050,0
|
|
20231222,092900,5077600,47050,47050,47050,47050,0
|
|
20231222,092800,5077600,47050,47050,47050,47050,10
|
|
20231222,092700,4607100,47050,47050,47050,47050,0
|
|
20231222,092600,4607100,47050,47050,47050,47050,0
|
|
20231222,092500,4607100,47050,47050,47050,47050,0
|
|
20231222,092400,4607100,47050,47050,47050,47050,1
|
|
20231222,092300,4560050,47050,47050,47050,47050,0
|
|
20231222,092200,4560050,47050,47050,47050,47050,0
|
|
20231222,092100,4560050,47050,47050,47050,47050,0
|
|
20231222,092000,4560050,47050,47050,47050,47050,0
|
|
20231222,091900,4560050,47050,47050,47050,47050,0
|
|
20231222,091800,4560050,47050,47050,47050,47050,1
|
|
20231222,091700,4513000,47000,47000,47000,47000,0
|
|
20231222,091600,4513000,47000,47000,47000,47000,0
|
|
20231222,091500,4513000,47000,47000,47000,47000,34
|
|
20231222,091400,2915000,47000,47000,47000,47000,40
|
|
20231222,091300,1035000,47000,47000,47000,47000,0
|
|
20231222,091200,1035000,47000,47000,47000,47000,0
|
|
20231222,091100,1035000,47000,47000,47000,47000,0
|
|
20231222,091000,1035000,47000,47000,47000,47000,0
|
|
20231222,090900,1035000,47000,47000,47000,47000,10
|
|
20231222,090800,565000,47050,47050,47050,47050,10
|
|
20231222,090700,94500,47250,47250,47250,47250,0
|
|
20231222,090600,94500,47250,47250,47250,47250,1
|
|
20231222,090500,47250,47250,47250,47250,47250,0
|
|
20231222,090400,47250,47250,47250,47250,47250,0
|
|
20231222,090300,47250,47250,47250,47250,47250,0
|
|
20231222,090200,47250,47250,47250,47250,47250,0
|
|
20231222,090100,47250,47250,47250,47250,47250,0
|
|
20231222,090000,47250,47250,47250,47250,47250,1
|