586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,184300,31694700,47650,47650,47650,47650,53
|
|
20231226,184200,31694700,47650,47650,47650,47650,0
|
|
20231226,184100,31694700,47650,47650,47650,47650,0
|
|
20231226,184000,31694700,47650,47650,47650,47650,0
|
|
20231226,183900,31694700,47650,47650,47650,47650,0
|
|
20231226,183800,31694700,47650,47650,47650,47650,0
|
|
20231226,183700,31694700,47650,47650,47650,47650,0
|
|
20231226,183600,31694700,47650,47650,47650,47650,0
|
|
20231226,183500,31694700,47650,47650,47650,47650,0
|
|
20231226,183400,31694700,47650,47650,47650,47650,0
|
|
20231226,183300,31694700,47650,47650,47650,47650,0
|
|
20231226,183200,31694700,47650,47650,47650,47650,0
|
|
20231226,183100,31694700,47650,47650,47650,47650,0
|
|
20231226,183000,31694700,47650,47650,47650,47650,0
|
|
20231226,182900,31694700,47650,47650,47650,47650,0
|
|
20231226,182800,31694700,47650,47650,47650,47650,0
|
|
20231226,182700,31694700,47650,47650,47650,47650,0
|
|
20231226,182600,31694700,47650,47650,47650,47650,0
|
|
20231226,182500,31694700,47650,47650,47650,47650,0
|
|
20231226,182400,31694700,47650,47650,47650,47650,0
|
|
20231226,182300,31694700,47650,47650,47650,47650,0
|
|
20231226,182200,31694700,47650,47650,47650,47650,0
|
|
20231226,182100,31694700,47650,47650,47650,47650,0
|
|
20231226,182000,31694700,47650,47650,47650,47650,0
|
|
20231226,181900,31694700,47650,47650,47650,47650,0
|
|
20231226,181800,31694700,47650,47650,47650,47650,0
|
|
20231226,181700,31694700,47650,47650,47650,47650,0
|
|
20231226,181600,31694700,47650,47650,47650,47650,0
|
|
20231226,181500,31694700,47650,47650,47650,47650,0
|
|
20231226,181400,31694700,47650,47650,47650,47650,0
|
|
20231226,181300,31694700,47650,47650,47650,47650,53
|
|
20231226,181200,31694700,47650,47650,47650,47650,0
|
|
20231226,181100,31694700,47650,47650,47650,47650,0
|
|
20231226,181000,31694700,47650,47650,47650,47650,0
|
|
20231226,180900,31694700,47650,47650,47650,47650,0
|
|
20231226,180800,31694700,47650,47650,47650,47650,0
|
|
20231226,180700,31694700,47650,47650,47650,47650,0
|
|
20231226,180600,31694700,47650,47650,47650,47650,0
|
|
20231226,180500,31694700,47650,47650,47650,47650,0
|
|
20231226,180400,31694700,47650,47650,47650,47650,0
|
|
20231226,180300,31694700,47650,47650,47650,47650,0
|
|
20231226,180200,31694700,47650,47650,47650,47650,0
|
|
20231226,180100,31694700,47650,47650,47650,47650,0
|
|
20231226,180000,31694700,47650,47650,47650,47650,0
|
|
20231226,175900,31694700,47650,47650,47650,47650,0
|
|
20231226,175800,31694700,47650,47650,47650,47650,0
|
|
20231226,175700,31694700,47650,47650,47650,47650,0
|
|
20231226,175600,31694700,47650,47650,47650,47650,0
|
|
20231226,175500,31694700,47650,47650,47650,47650,0
|
|
20231226,175400,31694700,47650,47650,47650,47650,0
|
|
20231226,175300,31694700,47650,47650,47650,47650,0
|
|
20231226,175200,31694700,47650,47650,47650,47650,0
|
|
20231226,175100,31694700,47650,47650,47650,47650,0
|
|
20231226,175000,31694700,47650,47650,47650,47650,0
|
|
20231226,174900,31694700,47650,47650,47650,47650,0
|
|
20231226,174800,31694700,47650,47650,47650,47650,0
|
|
20231226,174700,31694700,47650,47650,47650,47650,0
|
|
20231226,174600,31694700,47650,47650,47650,47650,0
|
|
20231226,174500,31694700,47650,47650,47650,47650,0
|
|
20231226,174400,31694700,47650,47650,47650,47650,0
|
|
20231226,174300,31694700,47650,47650,47650,47650,53
|
|
20231226,174200,31694700,47650,47650,47650,47650,0
|
|
20231226,174100,31694700,47650,47650,47650,47650,0
|
|
20231226,174000,31694700,47650,47650,47650,47650,0
|
|
20231226,173900,31694700,47650,47650,47650,47650,0
|
|
20231226,173800,31694700,47650,47650,47650,47650,0
|
|
20231226,173700,31694700,47650,47650,47650,47650,0
|
|
20231226,173600,31694700,47650,47650,47650,47650,0
|
|
20231226,173500,31694700,47650,47650,47650,47650,0
|
|
20231226,173400,31694700,47650,47650,47650,47650,0
|
|
20231226,173300,31694700,47650,47650,47650,47650,0
|
|
20231226,173200,31694700,47650,47650,47650,47650,0
|
|
20231226,173100,31694700,47650,47650,47650,47650,0
|
|
20231226,173000,31694700,47650,47650,47650,47650,0
|
|
20231226,172900,31694700,47650,47650,47650,47650,0
|
|
20231226,172800,31694700,47650,47650,47650,47650,0
|
|
20231226,172700,31694700,47650,47650,47650,47650,0
|
|
20231226,172600,31694700,47650,47650,47650,47650,0
|
|
20231226,172500,31694700,47650,47650,47650,47650,0
|
|
20231226,172400,31694700,47650,47650,47650,47650,0
|
|
20231226,172300,31694700,47650,47650,47650,47650,0
|
|
20231226,172200,31694700,47650,47650,47650,47650,0
|
|
20231226,172100,31694700,47650,47650,47650,47650,0
|
|
20231226,172000,31694700,47650,47650,47650,47650,0
|
|
20231226,171900,31694700,47650,47650,47650,47650,0
|
|
20231226,171800,31694700,47650,47650,47650,47650,0
|
|
20231226,171700,31694700,47650,47650,47650,47650,0
|
|
20231226,171600,31694700,47650,47650,47650,47650,0
|
|
20231226,171500,31694700,47650,47650,47650,47650,0
|
|
20231226,171400,31694700,47650,47650,47650,47650,0
|
|
20231226,171300,31694700,47650,47650,47650,47650,53
|
|
20231226,171200,31694700,47650,47650,47650,47650,0
|
|
20231226,171100,31694700,47650,47650,47650,47650,0
|
|
20231226,171000,31694700,47650,47650,47650,47650,0
|
|
20231226,170900,31694700,47650,47650,47650,47650,0
|
|
20231226,170800,31694700,47650,47650,47650,47650,0
|
|
20231226,170700,31694700,47650,47650,47650,47650,0
|
|
20231226,170600,31694700,47650,47650,47650,47650,0
|
|
20231226,170500,31694700,47650,47650,47650,47650,0
|
|
20231226,170400,31694700,47650,47650,47650,47650,0
|
|
20231226,170300,31694700,47650,47650,47650,47650,0
|
|
20231226,170200,31694700,47650,47650,47650,47650,0
|
|
20231226,170100,31694700,47650,47650,47650,47650,0
|
|
20231226,170000,31694700,47650,47650,47650,47650,0
|
|
20231226,165900,31694700,47650,47650,47650,47650,0
|
|
20231226,165800,31694700,47650,47650,47650,47650,0
|
|
20231226,165700,31694700,47650,47650,47650,47650,0
|
|
20231226,165600,31694700,47650,47650,47650,47650,0
|
|
20231226,165500,31694700,47650,47650,47650,47650,0
|
|
20231226,165400,31694700,47650,47650,47650,47650,0
|
|
20231226,165300,31694700,47650,47650,47650,47650,0
|
|
20231226,165200,31694700,47650,47650,47650,47650,0
|
|
20231226,165100,31694700,47650,47650,47650,47650,0
|
|
20231226,165000,31694700,47650,47650,47650,47650,0
|
|
20231226,164900,31694700,47650,47650,47650,47650,0
|
|
20231226,164800,31694700,47650,47650,47650,47650,0
|
|
20231226,164700,31694700,47650,47650,47650,47650,0
|
|
20231226,164600,31694700,47650,47650,47650,47650,0
|
|
20231226,164500,31694700,47650,47650,47650,47650,0
|
|
20231226,164400,31694700,47650,47650,47650,47650,0
|
|
20231226,164300,31694700,47650,47650,47650,47650,53
|
|
20231226,164200,31694700,47650,47650,47650,47650,0
|
|
20231226,164100,31694700,47650,47650,47650,47650,0
|
|
20231226,164000,31694700,47650,47650,47650,47650,0
|
|
20231226,163900,31694700,47650,47650,47650,47650,0
|
|
20231226,163800,31694700,47650,47650,47650,47650,0
|
|
20231226,163700,31694700,47650,47650,47650,47650,0
|
|
20231226,163600,31694700,47650,47650,47650,47650,0
|
|
20231226,163500,31694700,47650,47650,47650,47650,0
|
|
20231226,163400,31694700,47650,47650,47650,47650,0
|
|
20231226,163300,31694700,47650,47650,47650,47650,0
|
|
20231226,163200,31694700,47650,47650,47650,47650,0
|
|
20231226,163100,31694700,47650,47650,47650,47650,0
|
|
20231226,163000,31694700,47650,47650,47650,47650,0
|
|
20231226,162900,31694700,47650,47650,47650,47650,0
|
|
20231226,162800,31694700,47650,47650,47650,47650,0
|
|
20231226,162700,31694700,47650,47650,47650,47650,0
|
|
20231226,162600,31694700,47650,47650,47650,47650,0
|
|
20231226,162500,31694700,47650,47650,47650,47650,0
|
|
20231226,162400,31694700,47650,47650,47650,47650,0
|
|
20231226,162300,31694700,47650,47650,47650,47650,0
|
|
20231226,162200,31694700,47650,47650,47650,47650,0
|
|
20231226,162100,31694700,47650,47650,47650,47650,0
|
|
20231226,162000,31694700,47650,47650,47650,47650,0
|
|
20231226,161900,31694700,47650,47650,47650,47650,0
|
|
20231226,161800,31694700,47650,47650,47650,47650,0
|
|
20231226,161700,31694700,47650,47650,47650,47650,0
|
|
20231226,161600,31694700,47650,47650,47650,47650,0
|
|
20231226,161500,31694700,47650,47650,47650,47650,0
|
|
20231226,161400,31694700,47650,47650,47650,47650,0
|
|
20231226,161300,31694700,47650,47650,47650,47650,53
|
|
20231226,161200,31694700,47650,47650,47650,47650,0
|
|
20231226,161100,31694700,47650,47650,47650,47650,0
|
|
20231226,161000,31694700,47650,47650,47650,47650,0
|
|
20231226,160900,31694700,47650,47650,47650,47650,0
|
|
20231226,160800,31694700,47650,47650,47650,47650,0
|
|
20231226,160700,31694700,47650,47650,47650,47650,0
|
|
20231226,160600,31694700,47650,47650,47650,47650,0
|
|
20231226,160500,31694700,47650,47650,47650,47650,0
|
|
20231226,160400,31694700,47650,47650,47650,47650,0
|
|
20231226,160300,31694700,47650,47650,47650,47650,0
|
|
20231226,160200,31694700,47650,47650,47650,47650,0
|
|
20231226,160100,31694700,47650,47650,47650,47650,0
|
|
20231226,160000,31694700,47650,47650,47650,47650,0
|
|
20231226,155900,31694700,47650,47650,47650,47650,0
|
|
20231226,155800,31694700,47650,47650,47650,47650,0
|
|
20231226,155700,31694700,47650,47650,47650,47650,0
|
|
20231226,155600,31694700,47650,47650,47650,47650,0
|
|
20231226,155500,31694700,47650,47650,47650,47650,0
|
|
20231226,155400,31694700,47650,47650,47650,47650,0
|
|
20231226,155300,31694700,47650,47650,47650,47650,0
|
|
20231226,155200,31694700,47650,47650,47650,47650,0
|
|
20231226,155100,31694700,47650,47650,47650,47650,0
|
|
20231226,155000,31694700,47650,47650,47650,47650,0
|
|
20231226,154900,31694700,47650,47650,47650,47650,0
|
|
20231226,154800,31694700,47650,47650,47650,47650,0
|
|
20231226,154700,31694700,47650,47650,47650,47650,0
|
|
20231226,154600,31694700,47650,47650,47650,47650,0
|
|
20231226,154500,31694700,47650,47650,47650,47650,0
|
|
20231226,154400,31694700,47650,47650,47650,47650,0
|
|
20231226,154300,31694700,47650,47650,47650,47650,53
|
|
20231226,154200,31694700,47650,47650,47650,47650,0
|
|
20231226,154100,31694700,47650,47650,47650,47650,0
|
|
20231226,154000,31694700,47650,47650,47650,47650,0
|
|
20231226,153900,31694700,47650,47650,47650,47650,0
|
|
20231226,153800,31694700,47650,47650,47650,47650,0
|
|
20231226,153700,31694700,47650,47650,47650,47650,0
|
|
20231226,153600,31694700,47650,47650,47650,47650,0
|
|
20231226,153500,31694700,47650,47650,47650,47650,0
|
|
20231226,153400,31694700,47650,47650,47650,47650,0
|
|
20231226,153300,31694700,47650,47650,47650,47650,0
|
|
20231226,153200,31694700,47650,47650,47650,47650,0
|
|
20231226,153100,31694700,47650,47650,47650,47650,0
|
|
20231226,153000,31694700,47650,47650,47650,47650,53
|
|
20231226,152900,29169250,47550,47550,47550,47550,0
|
|
20231226,152800,29169250,47550,47550,47550,47550,0
|
|
20231226,152700,29169250,47550,47550,47550,47550,0
|
|
20231226,152600,29169250,47550,47550,47550,47550,0
|
|
20231226,152500,29169250,47550,47550,47550,47550,0
|
|
20231226,152400,29169250,47550,47550,47550,47550,0
|
|
20231226,152300,29169250,47550,47550,47550,47550,0
|
|
20231226,152200,29169250,47550,47550,47550,47550,0
|
|
20231226,152100,29169250,47550,47550,47550,47550,0
|
|
20231226,152000,29169250,47550,47550,47550,47550,0
|
|
20231226,151900,29169250,47550,47550,47550,47550,0
|
|
20231226,151800,29169250,47550,47550,47550,47550,1
|
|
20231226,151700,29121700,47500,47500,47500,47500,20
|
|
20231226,151600,28171700,47550,47550,47550,47550,2
|
|
20231226,151500,28076600,47500,47500,47500,47500,0
|
|
20231226,151400,28076600,47500,47500,47500,47500,0
|
|
20231226,151300,28076600,47500,47500,47500,47500,35
|
|
20231226,151200,26414100,47450,47450,47450,47450,0
|
|
20231226,151100,26414100,47450,47450,47450,47450,0
|
|
20231226,151000,26414100,47450,47450,47450,47450,1
|
|
20231226,150900,26366650,47550,47450,47550,47450,19
|
|
20231226,150800,25463400,47450,47450,47450,47450,0
|
|
20231226,150700,25463400,47450,47450,47450,47450,1
|
|
20231226,150600,25415950,47450,47450,47450,47450,0
|
|
20231226,150500,25415950,47450,47450,47450,47450,0
|
|
20231226,150400,25415950,47450,47450,47450,47450,0
|
|
20231226,150300,25415950,47450,47450,47450,47450,0
|
|
20231226,150200,25415950,47450,47450,47450,47450,1
|
|
20231226,150100,25368500,47450,47450,47450,47450,0
|
|
20231226,150000,25368500,47450,47450,47450,47450,0
|
|
20231226,145900,25368500,47450,47450,47450,47450,0
|
|
20231226,145800,25368500,47450,47450,47450,47450,0
|
|
20231226,145700,25368500,47450,47450,47450,47450,11
|
|
20231226,145600,24846550,47500,47500,47500,47500,0
|
|
20231226,145500,24846550,47500,47500,47500,47500,0
|
|
20231226,145400,24846550,47500,47500,47500,47500,0
|
|
20231226,145300,24846550,47500,47500,47500,47500,0
|
|
20231226,145200,24846550,47500,47500,47500,47500,0
|
|
20231226,145100,24846550,47500,47500,47500,47500,0
|
|
20231226,145000,24846550,47500,47500,47500,47500,0
|
|
20231226,144900,24846550,47500,47500,47500,47500,1
|
|
20231226,144800,24799050,47550,47550,47550,47550,0
|
|
20231226,144700,24799050,47550,47550,47550,47550,0
|
|
20231226,144600,24799050,47550,47500,47550,47500,100
|
|
20231226,144500,20046500,47500,47500,47500,47500,0
|
|
20231226,144400,20046500,47500,47500,47500,47500,0
|
|
20231226,144300,20046500,47500,47500,47500,47500,1
|
|
20231226,144200,19999000,47550,47550,47550,47550,0
|
|
20231226,144100,19999000,47550,47550,47550,47550,0
|
|
20231226,144000,19999000,47550,47550,47550,47550,1
|
|
20231226,143900,19951450,47550,47550,47550,47550,0
|
|
20231226,143800,19951450,47550,47550,47550,47550,0
|
|
20231226,143700,19951450,47550,47550,47550,47550,0
|
|
20231226,143600,19951450,47550,47550,47550,47550,0
|
|
20231226,143500,19951450,47550,47550,47550,47550,0
|
|
20231226,143400,19951450,47550,47550,47550,47550,0
|
|
20231226,143300,19951450,47550,47550,47550,47550,0
|
|
20231226,143200,19951450,47550,47550,47550,47550,0
|
|
20231226,143100,19951450,47550,47550,47550,47550,0
|
|
20231226,143000,19951450,47550,47550,47550,47550,0
|
|
20231226,142900,19951450,47550,47550,47550,47550,0
|
|
20231226,142800,19951450,47550,47550,47550,47550,0
|
|
20231226,142700,19951450,47550,47550,47550,47550,0
|
|
20231226,142600,19951450,47550,47550,47550,47550,0
|
|
20231226,142500,19951450,47550,47550,47550,47550,1
|
|
20231226,142400,19903900,47500,47500,47500,47500,0
|
|
20231226,142300,19903900,47500,47500,47500,47500,0
|
|
20231226,142200,19903900,47500,47500,47500,47500,1
|
|
20231226,142100,19856400,47500,47500,47500,47500,0
|
|
20231226,142000,19856400,47500,47500,47500,47500,0
|
|
20231226,141900,19856400,47500,47500,47500,47500,0
|
|
20231226,141800,19856400,47500,47500,47500,47500,0
|
|
20231226,141700,19856400,47500,47500,47500,47500,0
|
|
20231226,141600,19856400,47500,47500,47500,47500,0
|
|
20231226,141500,19856400,47500,47500,47500,47500,0
|
|
20231226,141400,19856400,47500,47500,47500,47500,0
|
|
20231226,141300,19856400,47500,47500,47500,47500,1
|
|
20231226,141200,19808900,47500,47500,47500,47500,0
|
|
20231226,141100,19808900,47500,47500,47500,47500,10
|
|
20231226,141000,19333900,47500,47500,47500,47500,0
|
|
20231226,140900,19333900,47500,47500,47500,47500,0
|
|
20231226,140800,19333900,47500,47500,47500,47500,0
|
|
20231226,140700,19333900,47500,47500,47500,47500,0
|
|
20231226,140600,19333900,47500,47500,47500,47500,0
|
|
20231226,140500,19333900,47500,47500,47500,47500,0
|
|
20231226,140400,19333900,47500,47500,47500,47500,1
|
|
20231226,140300,19286400,47500,47500,47500,47500,0
|
|
20231226,140200,19286400,47500,47500,47500,47500,0
|
|
20231226,140100,19286400,47500,47500,47500,47500,0
|
|
20231226,140000,19286400,47500,47500,47500,47500,0
|
|
20231226,135900,19286400,47500,47500,47500,47500,0
|
|
20231226,135800,19286400,47500,47500,47500,47500,0
|
|
20231226,135700,19286400,47500,47500,47500,47500,1
|
|
20231226,135600,19238900,47550,47550,47550,47550,0
|
|
20231226,135500,19238900,47550,47550,47550,47550,1
|
|
20231226,135400,19191350,47500,47500,47500,47500,28
|
|
20231226,135300,17861350,47550,47550,47550,47550,0
|
|
20231226,135200,17861350,47550,47550,47550,47550,0
|
|
20231226,135100,17861350,47550,47550,47550,47550,0
|
|
20231226,135000,17861350,47550,47550,47550,47550,0
|
|
20231226,134900,17861350,47550,47550,47550,47550,0
|
|
20231226,134800,17861350,47550,47550,47550,47550,0
|
|
20231226,134700,17861350,47550,47550,47550,47550,0
|
|
20231226,134600,17861350,47550,47550,47550,47550,1
|
|
20231226,134500,17813800,47550,47550,47550,47550,0
|
|
20231226,134400,17813800,47550,47550,47550,47550,0
|
|
20231226,134300,17813800,47550,47550,47550,47550,0
|
|
20231226,134200,17813800,47550,47550,47550,47550,0
|
|
20231226,134100,17813800,47550,47550,47550,47550,0
|
|
20231226,134000,17813800,47550,47550,47550,47550,73
|
|
20231226,133900,14342650,47500,47500,47500,47500,0
|
|
20231226,133800,14342650,47500,47500,47500,47500,2
|
|
20231226,133700,14247650,47550,47550,47550,47550,1
|
|
20231226,133600,14200100,47500,47500,47500,47500,2
|
|
20231226,133500,14105100,47500,47500,47500,47500,0
|
|
20231226,133400,14105100,47500,47500,47500,47500,0
|
|
20231226,133300,14105100,47500,47500,47500,47500,0
|
|
20231226,133200,14105100,47500,47500,47500,47500,33
|
|
20231226,133100,12537600,47550,47550,47550,47550,0
|
|
20231226,133000,12537600,47550,47550,47550,47550,0
|
|
20231226,132900,12537600,47550,47550,47550,47550,0
|
|
20231226,132800,12537600,47550,47550,47550,47550,1
|
|
20231226,132700,12490050,47550,47550,47550,47550,0
|
|
20231226,132600,12490050,47550,47550,47550,47550,0
|
|
20231226,132500,12490050,47550,47550,47550,47550,0
|
|
20231226,132400,12490050,47550,47550,47550,47550,0
|
|
20231226,132300,12490050,47550,47550,47550,47550,0
|
|
20231226,132200,12490050,47550,47550,47550,47550,0
|
|
20231226,132100,12490050,47550,47550,47550,47550,0
|
|
20231226,132000,12490050,47550,47550,47550,47550,0
|
|
20231226,131900,12490050,47550,47550,47550,47550,1
|
|
20231226,131800,12442500,47500,47500,47500,47500,0
|
|
20231226,131700,12442500,47500,47500,47500,47500,0
|
|
20231226,131600,12442500,47500,47500,47500,47500,0
|
|
20231226,131500,12442500,47500,47500,47500,47500,1
|
|
20231226,131400,12395000,47500,47500,47500,47500,0
|
|
20231226,131300,12395000,47500,47500,47500,47500,0
|
|
20231226,131200,12395000,47500,47500,47500,47500,0
|
|
20231226,131100,12395000,47500,47500,47500,47500,0
|
|
20231226,131000,12395000,47500,47500,47500,47500,1
|
|
20231226,130900,12347500,47500,47500,47500,47500,0
|
|
20231226,130800,12347500,47500,47500,47500,47500,0
|
|
20231226,130700,12347500,47500,47500,47500,47500,0
|
|
20231226,130600,12347500,47500,47500,47500,47500,0
|
|
20231226,130500,12347500,47500,47500,47500,47500,0
|
|
20231226,130400,12347500,47500,47500,47500,47500,0
|
|
20231226,130300,12347500,47500,47500,47500,47500,0
|
|
20231226,130200,12347500,47500,47500,47500,47500,0
|
|
20231226,130100,12347500,47500,47500,47500,47500,1
|
|
20231226,130000,12300000,47450,47450,47450,47450,0
|
|
20231226,125900,12300000,47450,47450,47450,47450,0
|
|
20231226,125800,12300000,47450,47450,47450,47450,0
|
|
20231226,125700,12300000,47450,47450,47450,47450,0
|
|
20231226,125600,12300000,47450,47450,47450,47450,0
|
|
20231226,125500,12300000,47450,47450,47450,47450,0
|
|
20231226,125400,12300000,47450,47450,47450,47450,0
|
|
20231226,125300,12300000,47450,47500,47550,47450,102
|
|
20231226,125200,7455550,47500,47500,47500,47500,1
|
|
20231226,125100,7408050,47500,47500,47500,47500,0
|
|
20231226,125000,7408050,47500,47500,47500,47500,0
|
|
20231226,124900,7408050,47500,47500,47500,47500,0
|
|
20231226,124800,7408050,47500,47500,47500,47500,0
|
|
20231226,124700,7408050,47500,47500,47500,47500,0
|
|
20231226,124600,7408050,47500,47500,47500,47500,0
|
|
20231226,124500,7408050,47500,47500,47500,47500,0
|
|
20231226,124400,7408050,47500,47500,47500,47500,1
|
|
20231226,124300,7360550,47500,47500,47500,47500,0
|
|
20231226,124200,7360550,47500,47500,47500,47500,0
|
|
20231226,124100,7360550,47500,47500,47500,47500,0
|
|
20231226,124000,7360550,47500,47500,47500,47500,0
|
|
20231226,123900,7360550,47500,47500,47500,47500,0
|
|
20231226,123800,7360550,47500,47500,47500,47500,0
|
|
20231226,123700,7360550,47500,47500,47500,47500,0
|
|
20231226,123600,7360550,47500,47500,47500,47500,0
|
|
20231226,123500,7360550,47500,47500,47500,47500,1
|
|
20231226,123400,7313050,47500,47500,47500,47500,0
|
|
20231226,123300,7313050,47500,47500,47500,47500,0
|
|
20231226,123200,7313050,47500,47500,47500,47500,0
|
|
20231226,123100,7313050,47500,47500,47500,47500,0
|
|
20231226,123000,7313050,47500,47500,47500,47500,1
|
|
20231226,122900,7265550,47500,47500,47500,47500,0
|
|
20231226,122800,7265550,47500,47500,47500,47500,0
|
|
20231226,122700,7265550,47500,47500,47500,47500,0
|
|
20231226,122600,7265550,47500,47500,47500,47500,1
|
|
20231226,122500,7218050,47450,47450,47450,47450,0
|
|
20231226,122400,7218050,47450,47450,47450,47450,2
|
|
20231226,122300,7123150,47450,47450,47450,47450,0
|
|
20231226,122200,7123150,47450,47450,47450,47450,0
|
|
20231226,122100,7123150,47450,47450,47450,47450,0
|
|
20231226,122000,7123150,47450,47450,47450,47450,0
|
|
20231226,121900,7123150,47450,47450,47450,47450,0
|
|
20231226,121800,7123150,47450,47450,47450,47450,0
|
|
20231226,121700,7123150,47450,47450,47450,47450,1
|
|
20231226,121600,7075700,47450,47450,47450,47450,0
|
|
20231226,121500,7075700,47450,47450,47450,47450,3
|
|
20231226,121400,6933350,47450,47450,47450,47450,0
|
|
20231226,121300,6933350,47450,47450,47450,47450,0
|
|
20231226,121200,6933350,47450,47450,47450,47450,0
|
|
20231226,121100,6933350,47450,47450,47450,47450,0
|
|
20231226,121000,6933350,47450,47450,47450,47450,0
|
|
20231226,120900,6933350,47450,47450,47450,47450,0
|
|
20231226,120800,6933350,47450,47450,47450,47450,1
|
|
20231226,120700,6885900,47450,47450,47450,47450,0
|
|
20231226,120600,6885900,47450,47450,47450,47450,0
|
|
20231226,120500,6885900,47450,47450,47450,47450,0
|
|
20231226,120400,6885900,47450,47450,47450,47450,0
|
|
20231226,120300,6885900,47450,47450,47450,47450,0
|
|
20231226,120200,6885900,47450,47450,47450,47450,0
|
|
20231226,120100,6885900,47450,47450,47450,47450,0
|
|
20231226,120000,6885900,47450,47450,47450,47450,0
|
|
20231226,115900,6885900,47450,47450,47450,47450,1
|
|
20231226,115800,6838450,47400,47400,47400,47400,0
|
|
20231226,115700,6838450,47400,47400,47400,47400,0
|
|
20231226,115600,6838450,47400,47400,47400,47400,0
|
|
20231226,115500,6838450,47400,47400,47400,47400,10
|
|
20231226,115400,6364450,47450,47450,47450,47450,0
|
|
20231226,115300,6364450,47450,47450,47450,47450,0
|
|
20231226,115200,6364450,47450,47450,47450,47450,0
|
|
20231226,115100,6364450,47450,47450,47450,47450,0
|
|
20231226,115000,6364450,47450,47450,47450,47450,1
|
|
20231226,114900,6317000,47450,47450,47450,47450,0
|
|
20231226,114800,6317000,47450,47450,47450,47450,0
|
|
20231226,114700,6317000,47450,47450,47450,47450,25
|
|
20231226,114600,5130750,47500,47500,47500,47500,0
|
|
20231226,114500,5130750,47500,47500,47500,47500,0
|
|
20231226,114400,5130750,47500,47500,47500,47500,0
|
|
20231226,114300,5130750,47500,47500,47500,47500,0
|
|
20231226,114200,5130750,47500,47500,47500,47500,0
|
|
20231226,114100,5130750,47500,47500,47500,47500,1
|
|
20231226,114000,5083250,47500,47500,47500,47500,0
|
|
20231226,113900,5083250,47500,47500,47500,47500,0
|
|
20231226,113800,5083250,47500,47500,47500,47500,0
|
|
20231226,113700,5083250,47500,47500,47500,47500,0
|
|
20231226,113600,5083250,47500,47500,47500,47500,0
|
|
20231226,113500,5083250,47500,47500,47500,47500,0
|
|
20231226,113400,5083250,47500,47500,47500,47500,0
|
|
20231226,113300,5083250,47500,47500,47500,47500,0
|
|
20231226,113200,5083250,47500,47500,47500,47500,1
|
|
20231226,113100,5035750,47500,47500,47500,47500,0
|
|
20231226,113000,5035750,47500,47500,47500,47500,0
|
|
20231226,112900,5035750,47500,47500,47500,47500,0
|
|
20231226,112800,5035750,47500,47500,47500,47500,0
|
|
20231226,112700,5035750,47500,47500,47500,47500,0
|
|
20231226,112600,5035750,47500,47500,47500,47500,0
|
|
20231226,112500,5035750,47500,47500,47500,47500,0
|
|
20231226,112400,5035750,47500,47500,47500,47500,0
|
|
20231226,112300,5035750,47500,47500,47500,47500,1
|
|
20231226,112200,4988250,47500,47500,47500,47500,0
|
|
20231226,112100,4988250,47500,47500,47500,47500,0
|
|
20231226,112000,4988250,47500,47500,47500,47500,1
|
|
20231226,111900,4940750,47500,47500,47500,47500,0
|
|
20231226,111800,4940750,47500,47500,47500,47500,0
|
|
20231226,111700,4940750,47500,47500,47500,47500,0
|
|
20231226,111600,4940750,47500,47500,47500,47500,0
|
|
20231226,111500,4940750,47500,47500,47500,47500,0
|
|
20231226,111400,4940750,47500,47500,47500,47500,1
|
|
20231226,111300,4893250,47500,47500,47500,47500,0
|
|
20231226,111200,4893250,47500,47500,47500,47500,0
|
|
20231226,111100,4893250,47500,47500,47500,47500,0
|
|
20231226,111000,4893250,47500,47500,47500,47500,0
|
|
20231226,110900,4893250,47500,47500,47500,47500,0
|
|
20231226,110800,4893250,47500,47500,47500,47500,0
|
|
20231226,110700,4893250,47500,47500,47500,47500,0
|
|
20231226,110600,4893250,47500,47500,47500,47500,0
|
|
20231226,110500,4893250,47500,47500,47500,47500,1
|
|
20231226,110400,4845750,47450,47450,47450,47450,5
|
|
20231226,110300,4608500,47500,47500,47500,47500,0
|
|
20231226,110200,4608500,47500,47500,47500,47500,0
|
|
20231226,110100,4608500,47500,47500,47500,47500,0
|
|
20231226,110000,4608500,47500,47500,47500,47500,0
|
|
20231226,105900,4608500,47500,47500,47500,47500,0
|
|
20231226,105800,4608500,47500,47500,47500,47500,0
|
|
20231226,105700,4608500,47500,47500,47500,47500,0
|
|
20231226,105600,4608500,47500,47500,47500,47500,1
|
|
20231226,105500,4561000,47500,47500,47500,47500,0
|
|
20231226,105400,4561000,47500,47500,47500,47500,0
|
|
20231226,105300,4561000,47500,47500,47500,47500,0
|
|
20231226,105200,4561000,47500,47500,47500,47500,0
|
|
20231226,105100,4561000,47500,47500,47500,47500,0
|
|
20231226,105000,4561000,47500,47500,47500,47500,0
|
|
20231226,104900,4561000,47500,47500,47500,47500,0
|
|
20231226,104800,4561000,47500,47500,47500,47500,0
|
|
20231226,104700,4561000,47500,47500,47500,47500,1
|
|
20231226,104600,4513500,47500,47500,47500,47500,0
|
|
20231226,104500,4513500,47500,47500,47500,47500,7
|
|
20231226,104400,4181000,47500,47500,47500,47500,0
|
|
20231226,104300,4181000,47500,47500,47500,47500,0
|
|
20231226,104200,4181000,47500,47500,47500,47500,0
|
|
20231226,104100,4181000,47500,47500,47500,47500,0
|
|
20231226,104000,4181000,47500,47500,47500,47500,0
|
|
20231226,103900,4181000,47500,47500,47500,47500,0
|
|
20231226,103800,4181000,47500,47500,47500,47500,1
|
|
20231226,103700,4133500,47500,47500,47500,47500,0
|
|
20231226,103600,4133500,47500,47500,47500,47500,0
|
|
20231226,103500,4133500,47500,47500,47500,47500,0
|
|
20231226,103400,4133500,47500,47500,47500,47500,4
|
|
20231226,103300,3943500,47500,47500,47500,47500,0
|
|
20231226,103200,3943500,47500,47500,47500,47500,0
|
|
20231226,103100,3943500,47500,47500,47500,47500,0
|
|
20231226,103000,3943500,47500,47500,47500,47500,0
|
|
20231226,102900,3943500,47500,47500,47500,47500,2
|
|
20231226,102800,3848500,47500,47500,47500,47500,15
|
|
20231226,102700,3136000,47550,47550,47550,47550,0
|
|
20231226,102600,3136000,47550,47550,47550,47550,0
|
|
20231226,102500,3136000,47550,47550,47550,47550,0
|
|
20231226,102400,3136000,47550,47550,47550,47550,5
|
|
20231226,102300,2898250,47550,47550,47550,47550,0
|
|
20231226,102200,2898250,47550,47550,47550,47550,5
|
|
20231226,102100,2660500,47550,47550,47550,47550,0
|
|
20231226,102000,2660500,47550,47550,47550,47550,1
|
|
20231226,101900,2612950,47550,47550,47550,47550,0
|
|
20231226,101800,2612950,47550,47550,47550,47550,5
|
|
20231226,101700,2375200,47550,47550,47550,47550,5
|
|
20231226,101600,2137450,47550,47550,47550,47550,0
|
|
20231226,101500,2137450,47550,47550,47550,47550,0
|
|
20231226,101400,2137450,47550,47550,47550,47550,0
|
|
20231226,101300,2137450,47550,47550,47550,47550,0
|
|
20231226,101200,2137450,47550,47550,47550,47550,0
|
|
20231226,101100,2137450,47550,47550,47550,47550,1
|
|
20231226,101000,2089900,47550,47550,47550,47550,5
|
|
20231226,100900,1852150,47550,47500,47550,47500,12
|
|
20231226,100800,1282100,47500,47500,47500,47500,0
|
|
20231226,100700,1282100,47500,47500,47500,47500,0
|
|
20231226,100600,1282100,47500,47500,47500,47500,0
|
|
20231226,100500,1282100,47500,47500,47500,47500,0
|
|
20231226,100400,1282100,47500,47500,47500,47500,0
|
|
20231226,100300,1282100,47500,47500,47500,47500,0
|
|
20231226,100200,1282100,47500,47500,47500,47500,0
|
|
20231226,100100,1282100,47500,47500,47500,47500,0
|
|
20231226,100000,1282100,47500,47500,47500,47500,1
|
|
20231226,095900,1234600,47450,47450,47450,47450,0
|
|
20231226,095800,1234600,47450,47450,47450,47450,0
|
|
20231226,095700,1234600,47450,47450,47450,47450,0
|
|
20231226,095600,1234600,47450,47450,47450,47450,0
|
|
20231226,095500,1234600,47450,47450,47450,47450,0
|
|
20231226,095400,1234600,47450,47450,47450,47450,1
|
|
20231226,095300,1187150,47450,47450,47450,47450,0
|
|
20231226,095200,1187150,47450,47450,47450,47450,0
|
|
20231226,095100,1187150,47450,47450,47450,47450,0
|
|
20231226,095000,1187150,47450,47450,47450,47450,0
|
|
20231226,094900,1187150,47450,47450,47450,47450,0
|
|
20231226,094800,1187150,47450,47450,47450,47450,0
|
|
20231226,094700,1187150,47450,47450,47450,47450,0
|
|
20231226,094600,1187150,47450,47450,47450,47450,0
|
|
20231226,094500,1187150,47450,47450,47450,47450,0
|
|
20231226,094400,1187150,47450,47450,47450,47450,1
|
|
20231226,094300,1139700,47500,47500,47500,47500,0
|
|
20231226,094200,1139700,47500,47500,47500,47500,0
|
|
20231226,094100,1139700,47500,47500,47500,47500,0
|
|
20231226,094000,1139700,47500,47500,47500,47500,0
|
|
20231226,093900,1139700,47500,47500,47500,47500,0
|
|
20231226,093800,1139700,47500,47500,47500,47500,0
|
|
20231226,093700,1139700,47500,47500,47500,47500,0
|
|
20231226,093600,1139700,47500,47500,47500,47500,1
|
|
20231226,093500,1092200,47400,47400,47400,47400,0
|
|
20231226,093400,1092200,47400,47400,47400,47400,0
|
|
20231226,093300,1092200,47400,47400,47400,47400,0
|
|
20231226,093200,1092200,47400,47400,47400,47400,0
|
|
20231226,093100,1092200,47400,47400,47400,47400,0
|
|
20231226,093000,1092200,47400,47400,47400,47400,0
|
|
20231226,092900,1092200,47400,47400,47400,47400,0
|
|
20231226,092800,1092200,47400,47400,47400,47400,1
|
|
20231226,092700,1044800,47400,47400,47400,47400,0
|
|
20231226,092600,1044800,47400,47400,47400,47400,0
|
|
20231226,092500,1044800,47400,47400,47400,47400,0
|
|
20231226,092400,1044800,47400,47400,47400,47400,0
|
|
20231226,092300,1044800,47400,47400,47400,47400,0
|
|
20231226,092200,1044800,47400,47400,47400,47400,0
|
|
20231226,092100,1044800,47400,47400,47400,47400,0
|
|
20231226,092000,1044800,47400,47400,47400,47400,0
|
|
20231226,091900,1044800,47400,47400,47400,47400,0
|
|
20231226,091800,1044800,47400,47400,47400,47400,0
|
|
20231226,091700,1044800,47400,47400,47400,47400,0
|
|
20231226,091600,1044800,47400,47400,47400,47400,0
|
|
20231226,091500,1044800,47400,47400,47400,47400,0
|
|
20231226,091400,1044800,47400,47400,47400,47400,0
|
|
20231226,091300,1044800,47400,47400,47400,47400,2
|
|
20231226,091200,950000,47500,47500,47500,47500,0
|
|
20231226,091100,950000,47500,47500,47500,47500,0
|
|
20231226,091000,950000,47500,47500,47500,47500,0
|
|
20231226,090900,950000,47500,47500,47500,47500,0
|
|
20231226,090800,950000,47500,47500,47500,47500,0
|
|
20231226,090700,950000,47500,47500,47500,47500,0
|
|
20231226,090600,950000,47500,47500,47500,47500,0
|
|
20231226,090500,950000,47500,47500,47500,47500,0
|
|
20231226,090400,950000,47500,47500,47500,47500,5
|
|
20231226,090300,712500,47500,47500,47500,47500,1
|
|
20231226,090200,665000,47500,47500,47500,47500,0
|
|
20231226,090100,665000,47500,47500,47500,47500,0
|
|
20231226,090000,665000,47500,47500,47500,47500,13
|