587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,184400,6011150,47100,47100,47100,47100,49
|
|
20231228,184300,6011150,47100,47100,47100,47100,0
|
|
20231228,184200,6011150,47100,47100,47100,47100,0
|
|
20231228,184100,6011150,47100,47100,47100,47100,0
|
|
20231228,184000,6011150,47100,47100,47100,47100,0
|
|
20231228,183900,6011150,47100,47100,47100,47100,0
|
|
20231228,183800,6011150,47100,47100,47100,47100,0
|
|
20231228,183700,6011150,47100,47100,47100,47100,0
|
|
20231228,183600,6011150,47100,47100,47100,47100,0
|
|
20231228,183500,6011150,47100,47100,47100,47100,0
|
|
20231228,183400,6011150,47100,47100,47100,47100,0
|
|
20231228,183300,6011150,47100,47100,47100,47100,0
|
|
20231228,183200,6011150,47100,47100,47100,47100,0
|
|
20231228,183100,6011150,47100,47100,47100,47100,0
|
|
20231228,183000,6011150,47100,47100,47100,47100,0
|
|
20231228,182900,6011150,47100,47100,47100,47100,0
|
|
20231228,182800,6011150,47100,47100,47100,47100,0
|
|
20231228,182700,6011150,47100,47100,47100,47100,0
|
|
20231228,182600,6011150,47100,47100,47100,47100,0
|
|
20231228,182500,6011150,47100,47100,47100,47100,0
|
|
20231228,182400,6011150,47100,47100,47100,47100,0
|
|
20231228,182300,6011150,47100,47100,47100,47100,0
|
|
20231228,182200,6011150,47100,47100,47100,47100,0
|
|
20231228,182100,6011150,47100,47100,47100,47100,0
|
|
20231228,182000,6011150,47100,47100,47100,47100,0
|
|
20231228,181900,6011150,47100,47100,47100,47100,0
|
|
20231228,181800,6011150,47100,47100,47100,47100,0
|
|
20231228,181700,6011150,47100,47100,47100,47100,0
|
|
20231228,181600,6011150,47100,47100,47100,47100,0
|
|
20231228,181500,6011150,47100,47100,47100,47100,0
|
|
20231228,181400,6011150,47100,47100,47100,47100,49
|
|
20231228,181300,6011150,47100,47100,47100,47100,0
|
|
20231228,181200,6011150,47100,47100,47100,47100,0
|
|
20231228,181100,6011150,47100,47100,47100,47100,0
|
|
20231228,181000,6011150,47100,47100,47100,47100,0
|
|
20231228,180900,6011150,47100,47100,47100,47100,0
|
|
20231228,180800,6011150,47100,47100,47100,47100,0
|
|
20231228,180700,6011150,47100,47100,47100,47100,0
|
|
20231228,180600,6011150,47100,47100,47100,47100,0
|
|
20231228,180500,6011150,47100,47100,47100,47100,0
|
|
20231228,180400,6011150,47100,47100,47100,47100,0
|
|
20231228,180300,6011150,47100,47100,47100,47100,0
|
|
20231228,180200,6011150,47100,47100,47100,47100,0
|
|
20231228,180100,6011150,47100,47100,47100,47100,0
|
|
20231228,180000,6011150,47100,47100,47100,47100,0
|
|
20231228,175900,6011150,47100,47100,47100,47100,0
|
|
20231228,175800,6011150,47100,47100,47100,47100,0
|
|
20231228,175700,6011150,47100,47100,47100,47100,0
|
|
20231228,175600,6011150,47100,47100,47100,47100,0
|
|
20231228,175500,6011150,47100,47100,47100,47100,0
|
|
20231228,175400,6011150,47100,47100,47100,47100,0
|
|
20231228,175300,6011150,47100,47100,47100,47100,0
|
|
20231228,175200,6011150,47100,47100,47100,47100,0
|
|
20231228,175100,6011150,47100,47100,47100,47100,0
|
|
20231228,175000,6011150,47100,47100,47100,47100,0
|
|
20231228,174900,6011150,47100,47100,47100,47100,0
|
|
20231228,174800,6011150,47100,47100,47100,47100,0
|
|
20231228,174700,6011150,47100,47100,47100,47100,0
|
|
20231228,174600,6011150,47100,47100,47100,47100,0
|
|
20231228,174500,6011150,47100,47100,47100,47100,0
|
|
20231228,174400,6011150,47100,47100,47100,47100,49
|
|
20231228,174300,6011150,47100,47100,47100,47100,0
|
|
20231228,174200,6011150,47100,47100,47100,47100,0
|
|
20231228,174100,6011150,47100,47100,47100,47100,0
|
|
20231228,174000,6011150,47100,47100,47100,47100,0
|
|
20231228,173900,6011150,47100,47100,47100,47100,0
|
|
20231228,173800,6011150,47100,47100,47100,47100,0
|
|
20231228,173700,6011150,47100,47100,47100,47100,0
|
|
20231228,173600,6011150,47100,47100,47100,47100,0
|
|
20231228,173500,6011150,47100,47100,47100,47100,0
|
|
20231228,173400,6011150,47100,47100,47100,47100,0
|
|
20231228,173300,6011150,47100,47100,47100,47100,0
|
|
20231228,173200,6011150,47100,47100,47100,47100,0
|
|
20231228,173100,6011150,47100,47100,47100,47100,0
|
|
20231228,173000,6011150,47100,47100,47100,47100,0
|
|
20231228,172900,6011150,47100,47100,47100,47100,0
|
|
20231228,172800,6011150,47100,47100,47100,47100,0
|
|
20231228,172700,6011150,47100,47100,47100,47100,0
|
|
20231228,172600,6011150,47100,47100,47100,47100,0
|
|
20231228,172500,6011150,47100,47100,47100,47100,0
|
|
20231228,172400,6011150,47100,47100,47100,47100,0
|
|
20231228,172300,6011150,47100,47100,47100,47100,0
|
|
20231228,172200,6011150,47100,47100,47100,47100,0
|
|
20231228,172100,6011150,47100,47100,47100,47100,0
|
|
20231228,172000,6011150,47100,47100,47100,47100,0
|
|
20231228,171900,6011150,47100,47100,47100,47100,0
|
|
20231228,171800,6011150,47100,47100,47100,47100,0
|
|
20231228,171700,6011150,47100,47100,47100,47100,0
|
|
20231228,171600,6011150,47100,47100,47100,47100,0
|
|
20231228,171500,6011150,47100,47100,47100,47100,0
|
|
20231228,171400,6011150,47100,47100,47100,47100,49
|
|
20231228,171300,6011150,47100,47100,47100,47100,0
|
|
20231228,171200,6011150,47100,47100,47100,47100,0
|
|
20231228,171100,6011150,47100,47100,47100,47100,0
|
|
20231228,171000,6011150,47100,47100,47100,47100,0
|
|
20231228,170900,6011150,47100,47100,47100,47100,0
|
|
20231228,170800,6011150,47100,47100,47100,47100,0
|
|
20231228,170700,6011150,47100,47100,47100,47100,0
|
|
20231228,170600,6011150,47100,47100,47100,47100,0
|
|
20231228,170500,6011150,47100,47100,47100,47100,0
|
|
20231228,170400,6011150,47100,47100,47100,47100,0
|
|
20231228,170300,6011150,47100,47100,47100,47100,0
|
|
20231228,170200,6011150,47100,47100,47100,47100,0
|
|
20231228,170100,6011150,47100,47100,47100,47100,0
|
|
20231228,170000,6011150,47100,47100,47100,47100,0
|
|
20231228,165900,6011150,47100,47100,47100,47100,0
|
|
20231228,165800,6011150,47100,47100,47100,47100,0
|
|
20231228,165700,6011150,47100,47100,47100,47100,0
|
|
20231228,165600,6011150,47100,47100,47100,47100,0
|
|
20231228,165500,6011150,47100,47100,47100,47100,0
|
|
20231228,165400,6011150,47100,47100,47100,47100,0
|
|
20231228,165300,6011150,47100,47100,47100,47100,0
|
|
20231228,165200,6011150,47100,47100,47100,47100,0
|
|
20231228,165100,6011150,47100,47100,47100,47100,0
|
|
20231228,165000,6011150,47100,47100,47100,47100,0
|
|
20231228,164900,6011150,47100,47100,47100,47100,0
|
|
20231228,164800,6011150,47100,47100,47100,47100,0
|
|
20231228,164700,6011150,47100,47100,47100,47100,0
|
|
20231228,164600,6011150,47100,47100,47100,47100,0
|
|
20231228,164500,6011150,47100,47100,47100,47100,0
|
|
20231228,164400,6011150,47100,47100,47100,47100,49
|
|
20231228,164300,6011150,47100,47100,47100,47100,0
|
|
20231228,164200,6011150,47100,47100,47100,47100,0
|
|
20231228,164100,6011150,47100,47100,47100,47100,0
|
|
20231228,164000,6011150,47100,47100,47100,47100,0
|
|
20231228,163900,6011150,47100,47100,47100,47100,0
|
|
20231228,163800,6011150,47100,47100,47100,47100,0
|
|
20231228,163700,6011150,47100,47100,47100,47100,0
|
|
20231228,163600,6011150,47100,47100,47100,47100,0
|
|
20231228,163500,6011150,47100,47100,47100,47100,0
|
|
20231228,163400,6011150,47100,47100,47100,47100,0
|
|
20231228,163300,6011150,47100,47100,47100,47100,0
|
|
20231228,163200,6011150,47100,47100,47100,47100,0
|
|
20231228,163100,6011150,47100,47100,47100,47100,0
|
|
20231228,163000,6011150,47100,47100,47100,47100,0
|
|
20231228,162900,6011150,47100,47100,47100,47100,0
|
|
20231228,162800,6011150,47100,47100,47100,47100,0
|
|
20231228,162700,6011150,47100,47100,47100,47100,0
|
|
20231228,162600,6011150,47100,47100,47100,47100,0
|
|
20231228,162500,6011150,47100,47100,47100,47100,0
|
|
20231228,162400,6011150,47100,47100,47100,47100,0
|
|
20231228,162300,6011150,47100,47100,47100,47100,0
|
|
20231228,162200,6011150,47100,47100,47100,47100,0
|
|
20231228,162100,6011150,47100,47100,47100,47100,0
|
|
20231228,162000,6011150,47100,47100,47100,47100,0
|
|
20231228,161900,6011150,47100,47100,47100,47100,0
|
|
20231228,161800,6011150,47100,47100,47100,47100,0
|
|
20231228,161700,6011150,47100,47100,47100,47100,0
|
|
20231228,161600,6011150,47100,47100,47100,47100,0
|
|
20231228,161500,6011150,47100,47100,47100,47100,0
|
|
20231228,161400,6011150,47100,47100,47100,47100,49
|
|
20231228,161300,6011150,47100,47100,47100,47100,0
|
|
20231228,161200,6011150,47100,47100,47100,47100,0
|
|
20231228,161100,6011150,47100,47100,47100,47100,0
|
|
20231228,161000,6011150,47100,47100,47100,47100,0
|
|
20231228,160900,6011150,47100,47100,47100,47100,0
|
|
20231228,160800,6011150,47100,47100,47100,47100,0
|
|
20231228,160700,6011150,47100,47100,47100,47100,0
|
|
20231228,160600,6011150,47100,47100,47100,47100,0
|
|
20231228,160500,6011150,47100,47100,47100,47100,0
|
|
20231228,160400,6011150,47100,47100,47100,47100,0
|
|
20231228,160300,6011150,47100,47100,47100,47100,0
|
|
20231228,160200,6011150,47100,47100,47100,47100,0
|
|
20231228,160100,6011150,47100,47100,47100,47100,0
|
|
20231228,160000,6011150,47100,47100,47100,47100,0
|
|
20231228,155900,6011150,47100,47100,47100,47100,0
|
|
20231228,155800,6011150,47100,47100,47100,47100,0
|
|
20231228,155700,6011150,47100,47100,47100,47100,0
|
|
20231228,155600,6011150,47100,47100,47100,47100,0
|
|
20231228,155500,6011150,47100,47100,47100,47100,0
|
|
20231228,155400,6011150,47100,47100,47100,47100,0
|
|
20231228,155300,6011150,47100,47100,47100,47100,0
|
|
20231228,155200,6011150,47100,47100,47100,47100,0
|
|
20231228,155100,6011150,47100,47100,47100,47100,0
|
|
20231228,155000,6011150,47100,47100,47100,47100,0
|
|
20231228,154900,6011150,47100,47100,47100,47100,0
|
|
20231228,154800,6011150,47100,47100,47100,47100,0
|
|
20231228,154700,6011150,47100,47100,47100,47100,0
|
|
20231228,154600,6011150,47100,47100,47100,47100,0
|
|
20231228,154500,6011150,47100,47100,47100,47100,0
|
|
20231228,154400,6011150,47100,47100,47100,47100,49
|
|
20231228,154300,6011150,47100,47100,47100,47100,0
|
|
20231228,154200,6011150,47100,47100,47100,47100,0
|
|
20231228,154100,6011150,47100,47100,47100,47100,0
|
|
20231228,154000,6011150,47100,47100,47100,47100,0
|
|
20231228,153900,6011150,47100,47100,47100,47100,0
|
|
20231228,153800,6011150,47100,47100,47100,47100,0
|
|
20231228,153700,6011150,47100,47100,47100,47100,0
|
|
20231228,153600,6011150,47100,47100,47100,47100,0
|
|
20231228,153500,6011150,47100,47100,47100,47100,0
|
|
20231228,153400,6011150,47100,47100,47100,47100,0
|
|
20231228,153300,6011150,47100,47100,47100,47100,0
|
|
20231228,153200,6011150,47100,47100,47100,47100,0
|
|
20231228,153100,6011150,47100,47100,47100,47100,0
|
|
20231228,153000,6011150,47100,47100,47100,47100,49
|
|
20231228,152900,3703250,46950,46950,46950,46950,0
|
|
20231228,152800,3703250,46950,46950,46950,46950,0
|
|
20231228,152700,3703250,46950,46950,46950,46950,0
|
|
20231228,152600,3703250,46950,46950,46950,46950,0
|
|
20231228,152500,3703250,46950,46950,46950,46950,0
|
|
20231228,152400,3703250,46950,46950,46950,46950,0
|
|
20231228,152300,3703250,46950,46950,46950,46950,0
|
|
20231228,152200,3703250,46950,46950,46950,46950,0
|
|
20231228,152100,3703250,46950,46950,46950,46950,0
|
|
20231228,152000,3703250,46950,46950,46950,46950,0
|
|
20231228,151900,3703250,46950,46950,46950,46950,0
|
|
20231228,151800,3703250,46950,46950,46950,46950,0
|
|
20231228,151700,3703250,46950,46950,46950,46950,0
|
|
20231228,151600,3703250,46950,46950,46950,46950,10
|
|
20231228,151500,3233750,47000,47000,47000,47000,0
|
|
20231228,151400,3233750,47000,47000,47000,47000,0
|
|
20231228,151300,3233750,47000,47000,47000,47000,0
|
|
20231228,151200,3233750,47000,47000,47000,47000,0
|
|
20231228,151100,3233750,47000,47000,47000,47000,0
|
|
20231228,151000,3233750,47000,47000,47000,47000,0
|
|
20231228,150900,3233750,47000,47000,47000,47000,0
|
|
20231228,150800,3233750,47000,47000,47000,47000,0
|
|
20231228,150700,3233750,47000,47000,47000,47000,0
|
|
20231228,150600,3233750,47000,47000,47000,47000,0
|
|
20231228,150500,3233750,47000,47000,47000,47000,0
|
|
20231228,150400,3233750,47000,47000,47000,47000,0
|
|
20231228,150300,3233750,47000,47000,47000,47000,0
|
|
20231228,150200,3233750,47000,46900,47000,46900,3
|
|
20231228,150100,3092900,46850,46850,46850,46850,0
|
|
20231228,150000,3092900,46850,46850,46850,46850,1
|
|
20231228,145900,3046050,46950,46950,46950,46950,0
|
|
20231228,145800,3046050,46950,46950,46950,46950,0
|
|
20231228,145700,3046050,46950,46950,46950,46950,0
|
|
20231228,145600,3046050,46950,46950,46950,46950,0
|
|
20231228,145500,3046050,46950,46950,46950,46950,0
|
|
20231228,145400,3046050,46950,46950,46950,46950,0
|
|
20231228,145300,3046050,46950,46950,46950,46950,0
|
|
20231228,145200,3046050,46950,46950,46950,46950,0
|
|
20231228,145100,3046050,46950,46950,46950,46950,1
|
|
20231228,145000,2999100,46850,46850,46850,46850,0
|
|
20231228,144900,2999100,46850,46850,46850,46850,0
|
|
20231228,144800,2999100,46850,46850,46850,46850,4
|
|
20231228,144700,2811700,46850,46850,46850,46850,1
|
|
20231228,144600,2764850,47000,47000,47000,47000,0
|
|
20231228,144500,2764850,47000,47000,47000,47000,0
|
|
20231228,144400,2764850,47000,47000,47000,47000,0
|
|
20231228,144300,2764850,47000,47000,47000,47000,0
|
|
20231228,144200,2764850,47000,47000,47000,47000,0
|
|
20231228,144100,2764850,47000,47000,47000,47000,0
|
|
20231228,144000,2764850,47000,47000,47000,47000,0
|
|
20231228,143900,2764850,47000,47000,47000,47000,0
|
|
20231228,143800,2764850,47000,47000,47000,47000,0
|
|
20231228,143700,2764850,47000,47000,47000,47000,0
|
|
20231228,143600,2764850,47000,47000,47000,47000,0
|
|
20231228,143500,2764850,47000,47000,47000,47000,0
|
|
20231228,143400,2764850,47000,47000,47000,47000,0
|
|
20231228,143300,2764850,47000,47000,47000,47000,0
|
|
20231228,143200,2764850,47000,47000,47000,47000,0
|
|
20231228,143100,2764850,47000,47000,47000,47000,0
|
|
20231228,143000,2764850,47000,47000,47000,47000,0
|
|
20231228,142900,2764850,47000,47000,47000,47000,0
|
|
20231228,142800,2764850,47000,47000,47000,47000,0
|
|
20231228,142700,2764850,47000,47000,47000,47000,0
|
|
20231228,142600,2764850,47000,47000,47000,47000,0
|
|
20231228,142500,2764850,47000,47000,47000,47000,0
|
|
20231228,142400,2764850,47000,47000,47000,47000,0
|
|
20231228,142300,2764850,47000,47000,47000,47000,0
|
|
20231228,142200,2764850,47000,47000,47000,47000,0
|
|
20231228,142100,2764850,47000,47000,47000,47000,0
|
|
20231228,142000,2764850,47000,47000,47000,47000,0
|
|
20231228,141900,2764850,47000,47000,47000,47000,0
|
|
20231228,141800,2764850,47000,47000,47000,47000,10
|
|
20231228,141700,2294850,47000,47000,47000,47000,0
|
|
20231228,141600,2294850,47000,47000,47000,47000,0
|
|
20231228,141500,2294850,47000,47000,47000,47000,0
|
|
20231228,141400,2294850,47000,47000,47000,47000,0
|
|
20231228,141300,2294850,47000,47000,47000,47000,0
|
|
20231228,141200,2294850,47000,47000,47000,47000,0
|
|
20231228,141100,2294850,47000,47000,47000,47000,0
|
|
20231228,141000,2294850,47000,47000,47000,47000,0
|
|
20231228,140900,2294850,47000,47000,47000,47000,0
|
|
20231228,140800,2294850,47000,47000,47000,47000,0
|
|
20231228,140700,2294850,47000,47000,47000,47000,0
|
|
20231228,140600,2294850,47000,47000,47000,47000,0
|
|
20231228,140500,2294850,47000,47000,47000,47000,0
|
|
20231228,140400,2294850,47000,47000,47000,47000,3
|
|
20231228,140300,2153850,47000,47000,47000,47000,0
|
|
20231228,140200,2153850,47000,47000,47000,47000,0
|
|
20231228,140100,2153850,47000,47000,47000,47000,0
|
|
20231228,140000,2153850,47000,47000,47000,47000,0
|
|
20231228,135900,2153850,47000,47000,47000,47000,0
|
|
20231228,135800,2153850,47000,47000,47000,47000,0
|
|
20231228,135700,2153850,47000,47000,47000,47000,0
|
|
20231228,135600,2153850,47000,47000,47000,47000,0
|
|
20231228,135500,2153850,47000,47000,47000,47000,0
|
|
20231228,135400,2153850,47000,47000,47000,47000,0
|
|
20231228,135300,2153850,47000,47000,47000,47000,0
|
|
20231228,135200,2153850,47000,47000,47000,47000,0
|
|
20231228,135100,2153850,47000,47000,47000,47000,0
|
|
20231228,135000,2153850,47000,47000,47000,47000,0
|
|
20231228,134900,2153850,47000,47000,47000,47000,0
|
|
20231228,134800,2153850,47000,47000,47000,47000,1
|
|
20231228,134700,2106850,46800,46800,46800,46800,0
|
|
20231228,134600,2106850,46800,46800,46800,46800,0
|
|
20231228,134500,2106850,46800,46800,46800,46800,0
|
|
20231228,134400,2106850,46800,46800,46800,46800,1
|
|
20231228,134300,2060050,46950,46950,46950,46950,4
|
|
20231228,134200,1872250,46950,46950,46950,46950,0
|
|
20231228,134100,1872250,46950,46950,46950,46950,0
|
|
20231228,134000,1872250,46950,46950,46950,46950,0
|
|
20231228,133900,1872250,46950,46950,46950,46950,0
|
|
20231228,133800,1872250,46950,46950,46950,46950,0
|
|
20231228,133700,1872250,46950,46950,46950,46950,0
|
|
20231228,133600,1872250,46950,46950,46950,46950,0
|
|
20231228,133500,1872250,46950,46950,46950,46950,0
|
|
20231228,133400,1872250,46950,46950,46950,46950,1
|
|
20231228,133300,1825300,46900,46900,46900,46900,0
|
|
20231228,133200,1825300,46900,46900,46900,46900,0
|
|
20231228,133100,1825300,46900,46900,46900,46900,0
|
|
20231228,133000,1825300,46900,46900,46900,46900,0
|
|
20231228,132900,1825300,46900,46900,46900,46900,0
|
|
20231228,132800,1825300,46900,46900,46900,46900,0
|
|
20231228,132700,1825300,46900,46900,46900,46900,0
|
|
20231228,132600,1825300,46900,46900,46900,46900,0
|
|
20231228,132500,1825300,46900,46900,46900,46900,0
|
|
20231228,132400,1825300,46900,46900,46900,46900,0
|
|
20231228,132300,1825300,46900,46900,46900,46900,2
|
|
20231228,132200,1731500,46900,46900,46900,46900,0
|
|
20231228,132100,1731500,46900,46900,46900,46900,0
|
|
20231228,132000,1731500,46900,46900,46900,46900,0
|
|
20231228,131900,1731500,46900,46900,46900,46900,0
|
|
20231228,131800,1731500,46900,46900,46900,46900,0
|
|
20231228,131700,1731500,46900,46900,46900,46900,0
|
|
20231228,131600,1731500,46900,46900,46900,46900,0
|
|
20231228,131500,1731500,46900,46900,46900,46900,0
|
|
20231228,131400,1731500,46900,46900,46900,46900,0
|
|
20231228,131300,1731500,46900,46900,46900,46900,0
|
|
20231228,131200,1731500,46900,46900,46900,46900,0
|
|
20231228,131100,1731500,46900,46900,46900,46900,0
|
|
20231228,131000,1731500,46900,46900,46900,46900,0
|
|
20231228,130900,1731500,46900,46900,46900,46900,0
|
|
20231228,130800,1731500,46900,46900,46900,46900,0
|
|
20231228,130700,1731500,46900,46900,46900,46900,0
|
|
20231228,130600,1731500,46900,46900,46900,46900,0
|
|
20231228,130500,1731500,46900,46900,46900,46900,0
|
|
20231228,130400,1731500,46900,46900,46900,46900,0
|
|
20231228,130300,1731500,46900,46900,46900,46900,0
|
|
20231228,130200,1731500,46900,46900,46900,46900,1
|
|
20231228,130100,1684600,46900,46900,46900,46900,0
|
|
20231228,130000,1684600,46900,46900,46900,46900,0
|
|
20231228,125900,1684600,46900,46900,46900,46900,0
|
|
20231228,125800,1684600,46900,46900,46900,46900,0
|
|
20231228,125700,1684600,46900,46900,46900,46900,0
|
|
20231228,125600,1684600,46900,46900,46900,46900,0
|
|
20231228,125500,1684600,46900,46900,46900,46900,0
|
|
20231228,125400,1684600,46900,46900,46900,46900,0
|
|
20231228,125300,1684600,46900,46900,46900,46900,0
|
|
20231228,125200,1684600,46900,46900,46900,46900,0
|
|
20231228,125100,1684600,46900,46900,46900,46900,0
|
|
20231228,125000,1684600,46900,46900,46900,46900,0
|
|
20231228,124900,1684600,46900,46900,46900,46900,0
|
|
20231228,124800,1684600,46900,46900,46900,46900,0
|
|
20231228,124700,1684600,46900,46900,46900,46900,0
|
|
20231228,124600,1684600,46900,46900,46900,46900,0
|
|
20231228,124500,1684600,46900,46900,46900,46900,0
|
|
20231228,124400,1684600,46900,46900,46900,46900,0
|
|
20231228,124300,1684600,46900,46900,46900,46900,0
|
|
20231228,124200,1684600,46900,46900,46900,46900,0
|
|
20231228,124100,1684600,46900,46900,46900,46900,0
|
|
20231228,124000,1684600,46900,46900,46900,46900,0
|
|
20231228,123900,1684600,46900,46900,46900,46900,0
|
|
20231228,123800,1684600,46900,46900,46900,46900,0
|
|
20231228,123700,1684600,46900,46900,46900,46900,0
|
|
20231228,123600,1684600,46900,46900,46900,46900,0
|
|
20231228,123500,1684600,46900,46900,46900,46900,0
|
|
20231228,123400,1684600,46900,46900,46900,46900,0
|
|
20231228,123300,1684600,46900,46900,46900,46900,0
|
|
20231228,123200,1684600,46900,46900,46900,46900,0
|
|
20231228,123100,1684600,46900,46900,46900,46900,0
|
|
20231228,123000,1684600,46900,46900,46900,46900,0
|
|
20231228,122900,1684600,46900,46900,46900,46900,0
|
|
20231228,122800,1684600,46900,46900,46900,46900,0
|
|
20231228,122700,1684600,46900,46900,46900,46900,0
|
|
20231228,122600,1684600,46900,46900,46900,46900,0
|
|
20231228,122500,1684600,46900,46900,46900,46900,0
|
|
20231228,122400,1684600,46900,46900,46900,46900,0
|
|
20231228,122300,1684600,46900,46900,46900,46900,0
|
|
20231228,122200,1684600,46900,46900,46900,46900,0
|
|
20231228,122100,1684600,46900,46900,46900,46900,0
|
|
20231228,122000,1684600,46900,46900,46900,46900,0
|
|
20231228,121900,1684600,46900,46900,46900,46900,0
|
|
20231228,121800,1684600,46900,46900,46900,46900,0
|
|
20231228,121700,1684600,46900,46900,46900,46900,0
|
|
20231228,121600,1684600,46900,46900,46900,46900,0
|
|
20231228,121500,1684600,46900,46900,46900,46900,0
|
|
20231228,121400,1684600,46900,46900,46900,46900,0
|
|
20231228,121300,1684600,46900,46900,46900,46900,0
|
|
20231228,121200,1684600,46900,46900,46900,46900,0
|
|
20231228,121100,1684600,46900,46900,46900,46900,0
|
|
20231228,121000,1684600,46900,46900,46900,46900,0
|
|
20231228,120900,1684600,46900,46900,46900,46900,6
|
|
20231228,120800,1403200,46750,46750,46750,46750,0
|
|
20231228,120700,1403200,46750,46750,46750,46750,0
|
|
20231228,120600,1403200,46750,46750,46750,46750,0
|
|
20231228,120500,1403200,46750,46750,46750,46750,0
|
|
20231228,120400,1403200,46750,46750,46750,46750,0
|
|
20231228,120300,1403200,46750,46750,46750,46750,0
|
|
20231228,120200,1403200,46750,46750,46750,46750,0
|
|
20231228,120100,1403200,46750,46750,46750,46750,0
|
|
20231228,120000,1403200,46750,46750,46750,46750,0
|
|
20231228,115900,1403200,46750,46750,46750,46750,0
|
|
20231228,115800,1403200,46750,46750,46750,46750,0
|
|
20231228,115700,1403200,46750,46750,46750,46750,0
|
|
20231228,115600,1403200,46750,46750,46750,46750,0
|
|
20231228,115500,1403200,46750,46750,46750,46750,0
|
|
20231228,115400,1403200,46750,46750,46750,46750,0
|
|
20231228,115300,1403200,46750,46750,46750,46750,0
|
|
20231228,115200,1403200,46750,46750,46750,46750,0
|
|
20231228,115100,1403200,46750,46750,46750,46750,0
|
|
20231228,115000,1403200,46750,46750,46750,46750,0
|
|
20231228,114900,1403200,46750,46750,46750,46750,0
|
|
20231228,114800,1403200,46750,46750,46750,46750,0
|
|
20231228,114700,1403200,46750,46750,46750,46750,0
|
|
20231228,114600,1403200,46750,46750,46750,46750,0
|
|
20231228,114500,1403200,46750,46750,46750,46750,0
|
|
20231228,114400,1403200,46750,46750,46750,46750,0
|
|
20231228,114300,1403200,46750,46750,46750,46750,0
|
|
20231228,114200,1403200,46750,46750,46750,46750,0
|
|
20231228,114100,1403200,46750,46750,46750,46750,0
|
|
20231228,114000,1403200,46750,46750,46750,46750,0
|
|
20231228,113900,1403200,46750,46750,46750,46750,0
|
|
20231228,113800,1403200,46750,46750,46750,46750,0
|
|
20231228,113700,1403200,46750,46750,46750,46750,0
|
|
20231228,113600,1403200,46750,46750,46750,46750,0
|
|
20231228,113500,1403200,46750,46750,46750,46750,0
|
|
20231228,113400,1403200,46750,46750,46750,46750,0
|
|
20231228,113300,1403200,46750,46750,46750,46750,0
|
|
20231228,113200,1403200,46750,46750,46750,46750,1
|
|
20231228,113100,1356450,46800,46800,46800,46800,0
|
|
20231228,113000,1356450,46800,46800,46800,46800,0
|
|
20231228,112900,1356450,46800,46800,46800,46800,0
|
|
20231228,112800,1356450,46800,46800,46800,46800,0
|
|
20231228,112700,1356450,46800,46800,46800,46800,0
|
|
20231228,112600,1356450,46800,46800,46800,46800,0
|
|
20231228,112500,1356450,46800,46800,46800,46800,0
|
|
20231228,112400,1356450,46800,46800,46800,46800,0
|
|
20231228,112300,1356450,46800,46800,46800,46800,0
|
|
20231228,112200,1356450,46800,46800,46800,46800,5
|
|
20231228,112100,1122450,46950,46950,46950,46950,0
|
|
20231228,112000,1122450,46950,46950,46950,46950,0
|
|
20231228,111900,1122450,46950,46950,46950,46950,0
|
|
20231228,111800,1122450,46950,46950,46950,46950,0
|
|
20231228,111700,1122450,46950,46950,46950,46950,0
|
|
20231228,111600,1122450,46950,46950,46950,46950,0
|
|
20231228,111500,1122450,46950,46950,46950,46950,0
|
|
20231228,111400,1122450,46950,46950,46950,46950,0
|
|
20231228,111300,1122450,46950,46950,46950,46950,0
|
|
20231228,111200,1122450,46950,46950,46950,46950,0
|
|
20231228,111100,1122450,46950,46950,46950,46950,0
|
|
20231228,111000,1122450,46950,46950,46950,46950,0
|
|
20231228,110900,1122450,46950,46950,46950,46950,0
|
|
20231228,110800,1122450,46950,46950,46950,46950,0
|
|
20231228,110700,1122450,46950,46950,46950,46950,0
|
|
20231228,110600,1122450,46950,46950,46950,46950,0
|
|
20231228,110500,1122450,46950,46950,46950,46950,0
|
|
20231228,110400,1122450,46950,46950,46950,46950,0
|
|
20231228,110300,1122450,46950,46950,46950,46950,0
|
|
20231228,110200,1122450,46950,46950,46950,46950,0
|
|
20231228,110100,1122450,46950,46950,46950,46950,0
|
|
20231228,110000,1122450,46950,46950,46950,46950,0
|
|
20231228,105900,1122450,46950,46950,46950,46950,1
|
|
20231228,105800,1075500,46800,46800,46800,46800,0
|
|
20231228,105700,1075500,46800,46800,46800,46800,0
|
|
20231228,105600,1075500,46800,46800,46800,46800,0
|
|
20231228,105500,1075500,46800,46800,46800,46800,0
|
|
20231228,105400,1075500,46800,46800,46800,46800,0
|
|
20231228,105300,1075500,46800,46800,46800,46800,0
|
|
20231228,105200,1075500,46800,46800,46800,46800,0
|
|
20231228,105100,1075500,46800,46800,46800,46800,0
|
|
20231228,105000,1075500,46800,46800,46800,46800,0
|
|
20231228,104900,1075500,46800,46800,46800,46800,0
|
|
20231228,104800,1075500,46800,46800,46800,46800,0
|
|
20231228,104700,1075500,46800,46800,46800,46800,0
|
|
20231228,104600,1075500,46800,46800,46800,46800,0
|
|
20231228,104500,1075500,46800,46800,46800,46800,2
|
|
20231228,104400,981900,46750,46750,46750,46750,0
|
|
20231228,104300,981900,46750,46750,46750,46750,0
|
|
20231228,104200,981900,46750,46750,46750,46750,0
|
|
20231228,104100,981900,46750,46750,46750,46750,0
|
|
20231228,104000,981900,46750,46750,46750,46750,0
|
|
20231228,103900,981900,46750,46750,46750,46750,0
|
|
20231228,103800,981900,46750,46750,46750,46750,0
|
|
20231228,103700,981900,46750,46750,46750,46750,5
|
|
20231228,103600,748150,47100,47100,47100,47100,0
|
|
20231228,103500,748150,47100,47100,47100,47100,0
|
|
20231228,103400,748150,47100,47100,47100,47100,0
|
|
20231228,103300,748150,47100,47100,47100,47100,0
|
|
20231228,103200,748150,47100,47100,47100,47100,0
|
|
20231228,103100,748150,47100,47100,47100,47100,0
|
|
20231228,103000,748150,47100,47100,47100,47100,0
|
|
20231228,102900,748150,47100,47100,47100,47100,0
|
|
20231228,102800,748150,47100,47100,47100,47100,0
|
|
20231228,102700,748150,47100,47100,47100,47100,0
|
|
20231228,102600,748150,47100,47100,47100,47100,0
|
|
20231228,102500,748150,47100,47100,47100,47100,0
|
|
20231228,102400,748150,47100,47100,47100,47100,0
|
|
20231228,102300,748150,47100,47100,47100,47100,0
|
|
20231228,102200,748150,47100,47100,47100,47100,0
|
|
20231228,102100,748150,47100,47100,47100,47100,0
|
|
20231228,102000,748150,47100,47100,47100,47100,0
|
|
20231228,101900,748150,47100,47100,47100,47100,0
|
|
20231228,101800,748150,47100,47100,47100,47100,0
|
|
20231228,101700,748150,47100,47100,47100,47100,0
|
|
20231228,101600,748150,47100,47100,47100,47100,0
|
|
20231228,101500,748150,47100,47100,47100,47100,0
|
|
20231228,101400,748150,47100,47100,47100,47100,0
|
|
20231228,101300,748150,47100,47100,47100,47100,0
|
|
20231228,101200,748150,47100,47100,47100,47100,0
|
|
20231228,101100,748150,47100,47100,47100,47100,0
|
|
20231228,101000,748150,47100,47100,47100,47100,0
|
|
20231228,100900,748150,47100,47100,47100,47100,0
|
|
20231228,100800,748150,47100,47100,47100,47100,0
|
|
20231228,100700,748150,47100,47100,47100,47100,0
|
|
20231228,100600,748150,47100,47100,47100,47100,0
|
|
20231228,100500,748150,47100,47100,47100,47100,0
|
|
20231228,100400,748150,47100,47100,47100,47100,0
|
|
20231228,100300,748150,47100,47100,47100,47100,0
|
|
20231228,100200,748150,47100,47100,47100,47100,0
|
|
20231228,100100,748150,47100,47100,47100,47100,0
|
|
20231228,100000,748150,47100,47100,47100,47100,0
|
|
20231228,095900,748150,47100,47100,47100,47100,0
|
|
20231228,095800,748150,47100,47100,47100,47100,0
|
|
20231228,095700,748150,47100,47100,47100,47100,0
|
|
20231228,095600,748150,47100,47100,47100,47100,0
|
|
20231228,095500,748150,47100,47100,47100,47100,0
|
|
20231228,095400,748150,47100,47100,47100,47100,0
|
|
20231228,095300,748150,47100,47100,47100,47100,0
|
|
20231228,095200,748150,47100,47100,47100,47100,0
|
|
20231228,095100,748150,47100,47100,47100,47100,0
|
|
20231228,095000,748150,47100,47100,47100,47100,0
|
|
20231228,094900,748150,47100,47100,47100,47100,0
|
|
20231228,094800,748150,47100,47100,47100,47100,0
|
|
20231228,094700,748150,47100,47100,47100,47100,0
|
|
20231228,094600,748150,47100,47100,47100,47100,1
|
|
20231228,094500,701050,47150,47150,47150,47150,0
|
|
20231228,094400,701050,47150,47150,47150,47150,0
|
|
20231228,094300,701050,47150,47150,47150,47150,0
|
|
20231228,094200,701050,47150,47150,47150,47150,0
|
|
20231228,094100,701050,47150,47150,47150,47150,0
|
|
20231228,094000,701050,47150,47150,47150,47150,0
|
|
20231228,093900,701050,47150,47150,47150,47150,0
|
|
20231228,093800,701050,47150,47150,47150,47150,0
|
|
20231228,093700,701050,47150,47150,47150,47150,0
|
|
20231228,093600,701050,47150,47150,47150,47150,0
|
|
20231228,093500,701050,47150,47150,47150,47150,0
|
|
20231228,093400,701050,47150,47150,47150,47150,0
|
|
20231228,093300,701050,47150,46700,47150,46700,10
|
|
20231228,093200,233250,46650,46650,46650,46650,0
|
|
20231228,093100,233250,46650,46650,46650,46650,0
|
|
20231228,093000,233250,46650,46650,46650,46650,0
|
|
20231228,092900,233250,46650,46650,46650,46650,0
|
|
20231228,092800,233250,46650,46650,46650,46650,0
|
|
20231228,092700,233250,46650,46650,46650,46650,0
|
|
20231228,092600,233250,46650,46650,46650,46650,0
|
|
20231228,092500,233250,46650,46650,46650,46650,0
|
|
20231228,092400,233250,46650,46650,46650,46650,0
|
|
20231228,092300,233250,46650,46650,46650,46650,0
|
|
20231228,092200,233250,46650,46650,46650,46650,0
|
|
20231228,092100,233250,46650,46650,46650,46650,1
|
|
20231228,092000,186600,46650,46650,46650,46650,0
|
|
20231228,091900,186600,46650,46650,46650,46650,0
|
|
20231228,091800,186600,46650,46650,46650,46650,0
|
|
20231228,091700,186600,46650,46650,46650,46650,0
|
|
20231228,091600,186600,46650,46650,46650,46650,0
|
|
20231228,091500,186600,46650,46650,46650,46650,0
|
|
20231228,091400,186600,46650,46650,46650,46650,0
|
|
20231228,091300,186600,46650,46650,46650,46650,0
|
|
20231228,091200,186600,46650,46650,46650,46650,0
|
|
20231228,091100,186600,46650,46650,46650,46650,0
|
|
20231228,091000,186600,46650,46650,46650,46650,0
|
|
20231228,090900,186600,46650,46650,46650,46650,0
|
|
20231228,090800,186600,46650,46650,46650,46650,0
|
|
20231228,090700,186600,46650,46650,46650,46650,0
|
|
20231228,090600,186600,46650,46650,46650,46650,0
|
|
20231228,090500,186600,46650,46650,46650,46650,0
|
|
20231228,090400,186600,46650,46650,46650,46650,0
|
|
20231228,090300,186600,46650,46650,46650,46650,0
|
|
20231228,090200,186600,46650,46650,46650,46650,0
|
|
20231228,090100,186600,46650,46650,46650,46650,0
|
|
20231228,090000,186600,46650,46650,46650,46650,4
|