670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,200700,29756500,80100,80100,80100,80100,6
|
|
20231201,200600,29756500,80100,80100,80100,80100,0
|
|
20231201,200500,29756500,80100,80100,80100,80100,0
|
|
20231201,200400,29756500,80100,80100,80100,80100,0
|
|
20231201,200300,29756500,80100,80100,80100,80100,0
|
|
20231201,200200,29756500,80100,80100,80100,80100,0
|
|
20231201,200100,29756500,80100,80100,80100,80100,0
|
|
20231201,200000,29756500,80100,80100,80100,80100,0
|
|
20231201,195900,29756500,80100,80100,80100,80100,0
|
|
20231201,195800,29756500,80100,80100,80100,80100,0
|
|
20231201,195700,29756500,80100,80100,80100,80100,0
|
|
20231201,195600,29756500,80100,80100,80100,80100,0
|
|
20231201,195500,29756500,80100,80100,80100,80100,0
|
|
20231201,195400,29756500,80100,80100,80100,80100,0
|
|
20231201,195300,29756500,80100,80100,80100,80100,0
|
|
20231201,195200,29756500,80100,80100,80100,80100,0
|
|
20231201,195100,29756500,80100,80100,80100,80100,0
|
|
20231201,195000,29756500,80100,80100,80100,80100,0
|
|
20231201,194900,29756500,80100,80100,80100,80100,0
|
|
20231201,194800,29756500,80100,80100,80100,80100,0
|
|
20231201,194700,29756500,80100,80100,80100,80100,0
|
|
20231201,194600,29756500,80100,80100,80100,80100,0
|
|
20231201,194500,29756500,80100,80100,80100,80100,0
|
|
20231201,194400,29756500,80100,80100,80100,80100,0
|
|
20231201,194300,29756500,80100,80100,80100,80100,0
|
|
20231201,194200,29756500,80100,80100,80100,80100,0
|
|
20231201,194100,29756500,80100,80100,80100,80100,0
|
|
20231201,194000,29756500,80100,80100,80100,80100,0
|
|
20231201,193900,29756500,80100,80100,80100,80100,0
|
|
20231201,193800,29756500,80100,80100,80100,80100,0
|
|
20231201,193700,29756500,80100,80100,80100,80100,6
|
|
20231201,193600,29756500,80100,80100,80100,80100,0
|
|
20231201,193500,29756500,80100,80100,80100,80100,0
|
|
20231201,193400,29756500,80100,80100,80100,80100,0
|
|
20231201,193300,29756500,80100,80100,80100,80100,0
|
|
20231201,193200,29756500,80100,80100,80100,80100,0
|
|
20231201,193100,29756500,80100,80100,80100,80100,0
|
|
20231201,193000,29756500,80100,80100,80100,80100,0
|
|
20231201,192900,29756500,80100,80100,80100,80100,0
|
|
20231201,192800,29756500,80100,80100,80100,80100,0
|
|
20231201,192700,29756500,80100,80100,80100,80100,0
|
|
20231201,192600,29756500,80100,80100,80100,80100,0
|
|
20231201,192500,29756500,80100,80100,80100,80100,0
|
|
20231201,192400,29756500,80100,80100,80100,80100,0
|
|
20231201,192300,29756500,80100,80100,80100,80100,0
|
|
20231201,192200,29756500,80100,80100,80100,80100,0
|
|
20231201,192100,29756500,80100,80100,80100,80100,0
|
|
20231201,192000,29756500,80100,80100,80100,80100,0
|
|
20231201,191900,29756500,80100,80100,80100,80100,0
|
|
20231201,191800,29756500,80100,80100,80100,80100,0
|
|
20231201,191700,29756500,80100,80100,80100,80100,0
|
|
20231201,191600,29756500,80100,80100,80100,80100,0
|
|
20231201,191500,29756500,80100,80100,80100,80100,0
|
|
20231201,191400,29756500,80100,80100,80100,80100,0
|
|
20231201,191300,29756500,80100,80100,80100,80100,0
|
|
20231201,191200,29756500,80100,80100,80100,80100,0
|
|
20231201,191100,29756500,80100,80100,80100,80100,0
|
|
20231201,191000,29756500,80100,80100,80100,80100,0
|
|
20231201,190900,29756500,80100,80100,80100,80100,0
|
|
20231201,190800,29756500,80100,80100,80100,80100,0
|
|
20231201,190700,29756500,80100,80100,80100,80100,6
|
|
20231201,190600,29756500,80100,80100,80100,80100,0
|
|
20231201,190500,29756500,80100,80100,80100,80100,0
|
|
20231201,190400,29756500,80100,80100,80100,80100,0
|
|
20231201,190300,29756500,80100,80100,80100,80100,0
|
|
20231201,190200,29756500,80100,80100,80100,80100,0
|
|
20231201,190100,29756500,80100,80100,80100,80100,0
|
|
20231201,190000,29756500,80100,80100,80100,80100,0
|
|
20231201,185900,29756500,80100,80100,80100,80100,0
|
|
20231201,185800,29756500,80100,80100,80100,80100,0
|
|
20231201,185700,29756500,80100,80100,80100,80100,0
|
|
20231201,185600,29756500,80100,80100,80100,80100,0
|
|
20231201,185500,29756500,80100,80100,80100,80100,0
|
|
20231201,185400,29756500,80100,80100,80100,80100,0
|
|
20231201,185300,29756500,80100,80100,80100,80100,0
|
|
20231201,185200,29756500,80100,80100,80100,80100,0
|
|
20231201,185100,29756500,80100,80100,80100,80100,0
|
|
20231201,185000,29756500,80100,80100,80100,80100,0
|
|
20231201,184900,29756500,80100,80100,80100,80100,0
|
|
20231201,184800,29756500,80100,80100,80100,80100,0
|
|
20231201,184700,29756500,80100,80100,80100,80100,0
|
|
20231201,184600,29756500,80100,80100,80100,80100,0
|
|
20231201,184500,29756500,80100,80100,80100,80100,0
|
|
20231201,184400,29756500,80100,80100,80100,80100,0
|
|
20231201,184300,29756500,80100,80100,80100,80100,0
|
|
20231201,184200,29756500,80100,80100,80100,80100,0
|
|
20231201,184100,29756500,80100,80100,80100,80100,0
|
|
20231201,184000,29756500,80100,80100,80100,80100,0
|
|
20231201,183900,29756500,80100,80100,80100,80100,0
|
|
20231201,183800,29756500,80100,80100,80100,80100,0
|
|
20231201,183700,29756500,80100,80100,80100,80100,6
|
|
20231201,183600,29756500,80100,80100,80100,80100,0
|
|
20231201,183500,29756500,80100,80100,80100,80100,0
|
|
20231201,183400,29756500,80100,80100,80100,80100,0
|
|
20231201,183300,29756500,80100,80100,80100,80100,0
|
|
20231201,183200,29756500,80100,80100,80100,80100,0
|
|
20231201,183100,29756500,80100,80100,80100,80100,0
|
|
20231201,183000,29756500,80100,80100,80100,80100,0
|
|
20231201,182900,29756500,80100,80100,80100,80100,0
|
|
20231201,182800,29756500,80100,80100,80100,80100,0
|
|
20231201,182700,29756500,80100,80100,80100,80100,0
|
|
20231201,182600,29756500,80100,80100,80100,80100,0
|
|
20231201,182500,29756500,80100,80100,80100,80100,0
|
|
20231201,182400,29756500,80100,80100,80100,80100,0
|
|
20231201,182300,29756500,80100,80100,80100,80100,0
|
|
20231201,182200,29756500,80100,80100,80100,80100,0
|
|
20231201,182100,29756500,80100,80100,80100,80100,0
|
|
20231201,182000,29756500,80100,80100,80100,80100,0
|
|
20231201,181900,29756500,80100,80100,80100,80100,0
|
|
20231201,181800,29756500,80100,80100,80100,80100,0
|
|
20231201,181700,29756500,80100,80100,80100,80100,0
|
|
20231201,181600,29756500,80100,80100,80100,80100,0
|
|
20231201,181500,29756500,80100,80100,80100,80100,0
|
|
20231201,181400,29756500,80100,80100,80100,80100,0
|
|
20231201,181300,29756500,80100,80100,80100,80100,0
|
|
20231201,181200,29756500,80100,80100,80100,80100,0
|
|
20231201,181100,29756500,80100,80100,80100,80100,0
|
|
20231201,181000,29756500,80100,80100,80100,80100,0
|
|
20231201,180900,29756500,80100,80100,80100,80100,0
|
|
20231201,180800,29756500,80100,80100,80100,80100,0
|
|
20231201,180700,29756500,80100,80100,80100,80100,6
|
|
20231201,180600,29756500,80100,80100,80100,80100,0
|
|
20231201,180500,29756500,80100,80100,80100,80100,0
|
|
20231201,180400,29756500,80100,80100,80100,80100,0
|
|
20231201,180300,29756500,80100,80100,80100,80100,0
|
|
20231201,180200,29756500,80100,80100,80100,80100,0
|
|
20231201,180100,29756500,80100,80100,80100,80100,0
|
|
20231201,180000,29756500,80100,80100,80100,80100,0
|
|
20231201,175900,29756500,80100,80100,80100,80100,0
|
|
20231201,175800,29756500,80100,80100,80100,80100,0
|
|
20231201,175700,29756500,80100,80100,80100,80100,0
|
|
20231201,175600,29756500,80100,80100,80100,80100,0
|
|
20231201,175500,29756500,80100,80100,80100,80100,0
|
|
20231201,175400,29756500,80100,80100,80100,80100,0
|
|
20231201,175300,29756500,80100,80100,80100,80100,0
|
|
20231201,175200,29756500,80100,80100,80100,80100,0
|
|
20231201,175100,29756500,80100,80100,80100,80100,0
|
|
20231201,175000,29756500,80100,80100,80100,80100,0
|
|
20231201,174900,29756500,80100,80100,80100,80100,0
|
|
20231201,174800,29756500,80100,80100,80100,80100,0
|
|
20231201,174700,29756500,80100,80100,80100,80100,0
|
|
20231201,174600,29756500,80100,80100,80100,80100,0
|
|
20231201,174500,29756500,80100,80100,80100,80100,0
|
|
20231201,174400,29756500,80100,80100,80100,80100,0
|
|
20231201,174300,29756500,80100,80100,80100,80100,0
|
|
20231201,174200,29756500,80100,80100,80100,80100,0
|
|
20231201,174100,29756500,80100,80100,80100,80100,0
|
|
20231201,174000,29756500,80100,80100,80100,80100,0
|
|
20231201,173900,29756500,80100,80100,80100,80100,0
|
|
20231201,173800,29756500,80100,80100,80100,80100,0
|
|
20231201,173700,29756500,80100,80100,80100,80100,6
|
|
20231201,173600,29756500,80100,80100,80100,80100,0
|
|
20231201,173500,29756500,80100,80100,80100,80100,0
|
|
20231201,173400,29756500,80100,80100,80100,80100,0
|
|
20231201,173300,29756500,80100,80100,80100,80100,0
|
|
20231201,173200,29756500,80100,80100,80100,80100,0
|
|
20231201,173100,29756500,80100,80100,80100,80100,0
|
|
20231201,173000,29756500,80100,80100,80100,80100,0
|
|
20231201,172900,29756500,80100,80100,80100,80100,0
|
|
20231201,172800,29756500,80100,80100,80100,80100,0
|
|
20231201,172700,29756500,80100,80100,80100,80100,0
|
|
20231201,172600,29756500,80100,80100,80100,80100,0
|
|
20231201,172500,29756500,80100,80100,80100,80100,0
|
|
20231201,172400,29756500,80100,80100,80100,80100,0
|
|
20231201,172300,29756500,80100,80100,80100,80100,0
|
|
20231201,172200,29756500,80100,80100,80100,80100,0
|
|
20231201,172100,29756500,80100,80100,80100,80100,0
|
|
20231201,172000,29756500,80100,80100,80100,80100,0
|
|
20231201,171900,29756500,80100,80100,80100,80100,0
|
|
20231201,171800,29756500,80100,80100,80100,80100,0
|
|
20231201,171700,29756500,80100,80100,80100,80100,0
|
|
20231201,171600,29756500,80100,80100,80100,80100,0
|
|
20231201,171500,29756500,80100,80100,80100,80100,0
|
|
20231201,171400,29756500,80100,80100,80100,80100,0
|
|
20231201,171300,29756500,80100,80100,80100,80100,0
|
|
20231201,171200,29756500,80100,80100,80100,80100,0
|
|
20231201,171100,29756500,80100,80100,80100,80100,0
|
|
20231201,171000,29756500,80100,80100,80100,80100,0
|
|
20231201,170900,29756500,80100,80100,80100,80100,0
|
|
20231201,170800,29756500,80100,80100,80100,80100,0
|
|
20231201,170700,29756500,80100,80100,80100,80100,6
|
|
20231201,170600,29756500,80100,80100,80100,80100,0
|
|
20231201,170500,29756500,80100,80100,80100,80100,0
|
|
20231201,170400,29756500,80100,80100,80100,80100,0
|
|
20231201,170300,29756500,80100,80100,80100,80100,0
|
|
20231201,170200,29756500,80100,80100,80100,80100,0
|
|
20231201,170100,29756500,80100,80100,80100,80100,0
|
|
20231201,170000,29756500,80100,80100,80100,80100,0
|
|
20231201,165900,29756500,80100,80100,80100,80100,0
|
|
20231201,165800,29756500,80100,80100,80100,80100,0
|
|
20231201,165700,29756500,80100,80100,80100,80100,0
|
|
20231201,165600,29756500,80100,80100,80100,80100,0
|
|
20231201,165500,29756500,80100,80100,80100,80100,0
|
|
20231201,165400,29756500,80100,80100,80100,80100,0
|
|
20231201,165300,29756500,80100,80100,80100,80100,0
|
|
20231201,165200,29756500,80100,80100,80100,80100,0
|
|
20231201,165100,29756500,80100,80100,80100,80100,0
|
|
20231201,165000,29756500,80100,80100,80100,80100,0
|
|
20231201,164900,29756500,80100,80100,80100,80100,0
|
|
20231201,164800,29756500,80100,80100,80100,80100,0
|
|
20231201,164700,29756500,80100,80100,80100,80100,0
|
|
20231201,164600,29756500,80100,80100,80100,80100,0
|
|
20231201,164500,29756500,80100,80100,80100,80100,0
|
|
20231201,164400,29756500,80100,80100,80100,80100,0
|
|
20231201,164300,29756500,80100,80100,80100,80100,0
|
|
20231201,164200,29756500,80100,80100,80100,80100,0
|
|
20231201,164100,29756500,80100,80100,80100,80100,0
|
|
20231201,164000,29756500,80100,80100,80100,80100,0
|
|
20231201,163900,29756500,80100,80100,80100,80100,0
|
|
20231201,163800,29756500,80100,80100,80100,80100,0
|
|
20231201,163700,29756500,80100,80100,80100,80100,6
|
|
20231201,163600,29756500,80100,80100,80100,80100,0
|
|
20231201,163500,29756500,80100,80100,80100,80100,0
|
|
20231201,163400,29756500,80100,80100,80100,80100,0
|
|
20231201,163300,29756500,80100,80100,80100,80100,0
|
|
20231201,163200,29756500,80100,80100,80100,80100,0
|
|
20231201,163100,29756500,80100,80100,80100,80100,0
|
|
20231201,163000,29756500,80100,80100,80100,80100,0
|
|
20231201,162900,29756500,80100,80100,80100,80100,0
|
|
20231201,162800,29756500,80100,80100,80100,80100,0
|
|
20231201,162700,29756500,80100,80100,80100,80100,0
|
|
20231201,162600,29756500,80100,80100,80100,80100,0
|
|
20231201,162500,29756500,80100,80100,80100,80100,0
|
|
20231201,162400,29756500,80100,80100,80100,80100,0
|
|
20231201,162300,29756500,80100,80100,80100,80100,0
|
|
20231201,162200,29756500,80100,80100,80100,80100,0
|
|
20231201,162100,29756500,80100,80100,80100,80100,0
|
|
20231201,162000,29756500,80100,80100,80100,80100,0
|
|
20231201,161900,29756500,80100,80100,80100,80100,0
|
|
20231201,161800,29756500,80100,80100,80100,80100,0
|
|
20231201,161700,29756500,80100,80100,80100,80100,0
|
|
20231201,161600,29756500,80100,80100,80100,80100,0
|
|
20231201,161500,29756500,80100,80100,80100,80100,0
|
|
20231201,161400,29756500,80100,80100,80100,80100,0
|
|
20231201,161300,29756500,80100,80100,80100,80100,0
|
|
20231201,161200,29756500,80100,80100,80100,80100,0
|
|
20231201,161100,29756500,80100,80100,80100,80100,0
|
|
20231201,161000,29756500,80100,80100,80100,80100,0
|
|
20231201,160900,29756500,80100,80100,80100,80100,0
|
|
20231201,160800,29756500,80100,80100,80100,80100,0
|
|
20231201,160700,29756500,80100,80100,80100,80100,6
|
|
20231201,160600,29756500,80100,80100,80100,80100,0
|
|
20231201,160500,29756500,80100,80100,80100,80100,0
|
|
20231201,160400,29756500,80100,80100,80100,80100,0
|
|
20231201,160300,29756500,80100,80100,80100,80100,0
|
|
20231201,160200,29756500,80100,80100,80100,80100,0
|
|
20231201,160100,29756500,80100,80100,80100,80100,0
|
|
20231201,160000,29756500,80100,80100,80100,80100,0
|
|
20231201,155900,29756500,80100,80100,80100,80100,0
|
|
20231201,155800,29756500,80100,80100,80100,80100,0
|
|
20231201,155700,29756500,80100,80100,80100,80100,0
|
|
20231201,155600,29756500,80100,80100,80100,80100,0
|
|
20231201,155500,29756500,80100,80100,80100,80100,0
|
|
20231201,155400,29756500,80100,80100,80100,80100,0
|
|
20231201,155300,29756500,80100,80100,80100,80100,0
|
|
20231201,155200,29756500,80100,80100,80100,80100,0
|
|
20231201,155100,29756500,80100,80100,80100,80100,0
|
|
20231201,155000,29756500,80100,80100,80100,80100,0
|
|
20231201,154900,29756500,80100,80100,80100,80100,0
|
|
20231201,154800,29756500,80100,80100,80100,80100,0
|
|
20231201,154700,29756500,80100,80100,80100,80100,0
|
|
20231201,154600,29756500,80100,80100,80100,80100,0
|
|
20231201,154500,29756500,80100,80100,80100,80100,0
|
|
20231201,154400,29756500,80100,80100,80100,80100,0
|
|
20231201,154300,29756500,80100,80100,80100,80100,0
|
|
20231201,154200,29756500,80100,80100,80100,80100,0
|
|
20231201,154100,29756500,80100,80100,80100,80100,0
|
|
20231201,154000,29756500,80100,80100,80100,80100,0
|
|
20231201,153900,29756500,80100,80100,80100,80100,0
|
|
20231201,153800,29756500,80100,80100,80100,80100,0
|
|
20231201,153700,29756500,80100,80100,80100,80100,6
|
|
20231201,153600,29756500,80100,80100,80100,80100,0
|
|
20231201,153500,29756500,80100,80100,80100,80100,0
|
|
20231201,153400,29756500,80100,80100,80100,80100,0
|
|
20231201,153300,29756500,80100,80100,80100,80100,0
|
|
20231201,153200,29756500,80100,80100,80100,80100,0
|
|
20231201,153100,29756500,80100,80100,80100,80100,0
|
|
20231201,153000,29756500,80100,80100,80100,80100,6
|
|
20231201,152900,29275900,80100,80100,80100,80100,0
|
|
20231201,152800,29275900,80100,80100,80100,80100,0
|
|
20231201,152700,29275900,80100,80100,80100,80100,0
|
|
20231201,152600,29275900,80100,80100,80100,80100,0
|
|
20231201,152500,29275900,80100,80100,80100,80100,0
|
|
20231201,152400,29275900,80100,80100,80100,80100,0
|
|
20231201,152300,29275900,80100,80100,80100,80100,0
|
|
20231201,152200,29275900,80100,80100,80100,80100,0
|
|
20231201,152100,29275900,80100,80100,80100,80100,0
|
|
20231201,152000,29275900,80100,80100,80100,80100,0
|
|
20231201,151900,29275900,80100,80100,80100,80100,2
|
|
20231201,151800,29115700,80000,80000,80000,80000,50
|
|
20231201,151700,25115700,80000,80000,80000,80000,131
|
|
20231201,151600,14635700,80100,80100,80100,80100,0
|
|
20231201,151500,14635700,80100,80100,80100,80100,0
|
|
20231201,151400,14635700,80100,80100,80100,80100,0
|
|
20231201,151300,14635700,80100,80100,80100,80100,13
|
|
20231201,151200,13594400,80100,80100,80100,80100,0
|
|
20231201,151100,13594400,80100,80100,80100,80100,0
|
|
20231201,151000,13594400,80100,80000,80100,80000,2
|
|
20231201,150900,13434300,80100,80100,80100,80100,0
|
|
20231201,150800,13434300,80100,80100,80100,80100,1
|
|
20231201,150700,13354200,80100,80100,80100,80100,3
|
|
20231201,150600,13113900,80000,80000,80000,80000,0
|
|
20231201,150500,13113900,80000,80000,80000,80000,0
|
|
20231201,150400,13113900,80000,80000,80000,80000,0
|
|
20231201,150300,13113900,80000,80000,80000,80000,0
|
|
20231201,150200,13113900,80000,80000,80000,80000,0
|
|
20231201,150100,13113900,80000,80000,80000,80000,0
|
|
20231201,150000,13113900,80000,80000,80000,80000,0
|
|
20231201,145900,13113900,80000,80000,80000,80000,0
|
|
20231201,145800,13113900,80000,80000,80000,80000,0
|
|
20231201,145700,13113900,80000,80000,80000,80000,0
|
|
20231201,145600,13113900,80000,80000,80000,80000,0
|
|
20231201,145500,13113900,80000,80000,80000,80000,0
|
|
20231201,145400,13113900,80000,80000,80000,80000,0
|
|
20231201,145300,13113900,80000,80000,80000,80000,0
|
|
20231201,145200,13113900,80000,80000,80000,80000,0
|
|
20231201,145100,13113900,80000,80000,80000,80000,0
|
|
20231201,145000,13113900,80000,80000,80000,80000,0
|
|
20231201,144900,13113900,80000,80000,80000,80000,0
|
|
20231201,144800,13113900,80000,80000,80000,80000,0
|
|
20231201,144700,13113900,80000,80000,80000,80000,0
|
|
20231201,144600,13113900,80000,80000,80000,80000,0
|
|
20231201,144500,13113900,80000,80000,80000,80000,0
|
|
20231201,144400,13113900,80000,80000,80000,80000,0
|
|
20231201,144300,13113900,80000,80000,80000,80000,0
|
|
20231201,144200,13113900,80000,80000,80000,80000,0
|
|
20231201,144100,13113900,80000,80000,80000,80000,0
|
|
20231201,144000,13113900,80000,80000,80000,80000,0
|
|
20231201,143900,13113900,80000,80000,80000,80000,0
|
|
20231201,143800,13113900,80000,80000,80000,80000,0
|
|
20231201,143700,13113900,80000,80000,80000,80000,0
|
|
20231201,143600,13113900,80000,80000,80000,80000,0
|
|
20231201,143500,13113900,80000,80000,80000,80000,0
|
|
20231201,143400,13113900,80000,80000,80000,80000,0
|
|
20231201,143300,13113900,80000,80000,80000,80000,0
|
|
20231201,143200,13113900,80000,80000,80000,80000,0
|
|
20231201,143100,13113900,80000,80000,80000,80000,0
|
|
20231201,143000,13113900,80000,80000,80000,80000,0
|
|
20231201,142900,13113900,80000,80000,80000,80000,0
|
|
20231201,142800,13113900,80000,80000,80000,80000,0
|
|
20231201,142700,13113900,80000,80000,80000,80000,0
|
|
20231201,142600,13113900,80000,80000,80000,80000,0
|
|
20231201,142500,13113900,80000,80000,80000,80000,0
|
|
20231201,142400,13113900,80000,80000,80000,80000,0
|
|
20231201,142300,13113900,80000,80000,80000,80000,0
|
|
20231201,142200,13113900,80000,80000,80000,80000,0
|
|
20231201,142100,13113900,80000,80000,80000,80000,0
|
|
20231201,142000,13113900,80000,80000,80000,80000,0
|
|
20231201,141900,13113900,80000,80000,80000,80000,0
|
|
20231201,141800,13113900,80000,80000,80000,80000,0
|
|
20231201,141700,13113900,80000,80000,80000,80000,0
|
|
20231201,141600,13113900,80000,80000,80000,80000,0
|
|
20231201,141500,13113900,80000,80000,80000,80000,0
|
|
20231201,141400,13113900,80000,80000,80000,80000,7
|
|
20231201,141300,12553900,80100,80100,80100,80100,0
|
|
20231201,141200,12553900,80100,80100,80100,80100,0
|
|
20231201,141100,12553900,80100,80100,80100,80100,0
|
|
20231201,141000,12553900,80100,80100,80100,80100,0
|
|
20231201,140900,12553900,80100,80100,80100,80100,0
|
|
20231201,140800,12553900,80100,80100,80100,80100,0
|
|
20231201,140700,12553900,80100,80100,80100,80100,0
|
|
20231201,140600,12553900,80100,80100,80100,80100,0
|
|
20231201,140500,12553900,80100,80100,80100,80100,0
|
|
20231201,140400,12553900,80100,80100,80100,80100,0
|
|
20231201,140300,12553900,80100,80100,80100,80100,0
|
|
20231201,140200,12553900,80100,80100,80100,80100,4
|
|
20231201,140100,12233500,80000,80000,80000,80000,0
|
|
20231201,140000,12233500,80000,80000,80000,80000,0
|
|
20231201,135900,12233500,80000,80000,80000,80000,0
|
|
20231201,135800,12233500,80000,80000,80000,80000,0
|
|
20231201,135700,12233500,80000,80000,80000,80000,0
|
|
20231201,135600,12233500,80000,80000,80000,80000,0
|
|
20231201,135500,12233500,80000,80000,80000,80000,0
|
|
20231201,135400,12233500,80000,80000,80000,80000,0
|
|
20231201,135300,12233500,80000,80000,80000,80000,0
|
|
20231201,135200,12233500,80000,80000,80000,80000,0
|
|
20231201,135100,12233500,80000,80000,80000,80000,0
|
|
20231201,135000,12233500,80000,80000,80000,80000,0
|
|
20231201,134900,12233500,80000,80000,80000,80000,0
|
|
20231201,134800,12233500,80000,80000,80000,80000,0
|
|
20231201,134700,12233500,80000,80000,80000,80000,0
|
|
20231201,134600,12233500,80000,80000,80000,80000,0
|
|
20231201,134500,12233500,80000,80000,80000,80000,0
|
|
20231201,134400,12233500,80000,80000,80000,80000,0
|
|
20231201,134300,12233500,80000,80000,80000,80000,0
|
|
20231201,134200,12233500,80000,80000,80000,80000,0
|
|
20231201,134100,12233500,80000,80000,80000,80000,0
|
|
20231201,134000,12233500,80000,80000,80000,80000,0
|
|
20231201,133900,12233500,80000,80000,80000,80000,0
|
|
20231201,133800,12233500,80000,80000,80000,80000,0
|
|
20231201,133700,12233500,80000,80000,80000,80000,0
|
|
20231201,133600,12233500,80000,80000,80000,80000,0
|
|
20231201,133500,12233500,80000,80000,80000,80000,0
|
|
20231201,133400,12233500,80000,80000,80000,80000,0
|
|
20231201,133300,12233500,80000,80000,80000,80000,0
|
|
20231201,133200,12233500,80000,80000,80000,80000,0
|
|
20231201,133100,12233500,80000,80000,80000,80000,0
|
|
20231201,133000,12233500,80000,80000,80000,80000,0
|
|
20231201,132900,12233500,80000,80000,80000,80000,0
|
|
20231201,132800,12233500,80000,80000,80000,80000,0
|
|
20231201,132700,12233500,80000,80000,80000,80000,0
|
|
20231201,132600,12233500,80000,80000,80000,80000,0
|
|
20231201,132500,12233500,80000,80000,80000,80000,0
|
|
20231201,132400,12233500,80000,80000,80000,80000,0
|
|
20231201,132300,12233500,80000,80000,80000,80000,0
|
|
20231201,132200,12233500,80000,80000,80000,80000,0
|
|
20231201,132100,12233500,80000,80000,80000,80000,0
|
|
20231201,132000,12233500,80000,80000,80000,80000,0
|
|
20231201,131900,12233500,80000,80000,80000,80000,0
|
|
20231201,131800,12233500,80000,80000,80000,80000,0
|
|
20231201,131700,12233500,80000,80000,80000,80000,0
|
|
20231201,131600,12233500,80000,80000,80000,80000,0
|
|
20231201,131500,12233500,80000,80000,80000,80000,0
|
|
20231201,131400,12233500,80000,80000,80000,80000,0
|
|
20231201,131300,12233500,80000,80000,80000,80000,0
|
|
20231201,131200,12233500,80000,80000,80000,80000,0
|
|
20231201,131100,12233500,80000,80000,80000,80000,0
|
|
20231201,131000,12233500,80000,80000,80000,80000,0
|
|
20231201,130900,12233500,80000,80000,80000,80000,0
|
|
20231201,130800,12233500,80000,80000,80000,80000,0
|
|
20231201,130700,12233500,80000,80000,80000,80000,0
|
|
20231201,130600,12233500,80000,80000,80000,80000,0
|
|
20231201,130500,12233500,80000,80000,80000,80000,0
|
|
20231201,130400,12233500,80000,80000,80000,80000,0
|
|
20231201,130300,12233500,80000,80000,80000,80000,0
|
|
20231201,130200,12233500,80000,80000,80000,80000,0
|
|
20231201,130100,12233500,80000,80000,80000,80000,0
|
|
20231201,130000,12233500,80000,80000,80000,80000,1
|
|
20231201,125900,12153500,80000,80000,80000,80000,0
|
|
20231201,125800,12153500,80000,80000,80000,80000,0
|
|
20231201,125700,12153500,80000,80000,80000,80000,0
|
|
20231201,125600,12153500,80000,80000,80000,80000,0
|
|
20231201,125500,12153500,80000,80000,80000,80000,0
|
|
20231201,125400,12153500,80000,80000,80000,80000,0
|
|
20231201,125300,12153500,80000,80000,80000,80000,0
|
|
20231201,125200,12153500,80000,80000,80000,80000,0
|
|
20231201,125100,12153500,80000,80000,80000,80000,0
|
|
20231201,125000,12153500,80000,80000,80000,80000,0
|
|
20231201,124900,12153500,80000,80000,80000,80000,0
|
|
20231201,124800,12153500,80000,80000,80000,80000,0
|
|
20231201,124700,12153500,80000,80000,80000,80000,0
|
|
20231201,124600,12153500,80000,80000,80000,80000,0
|
|
20231201,124500,12153500,80000,80000,80000,80000,0
|
|
20231201,124400,12153500,80000,80000,80000,80000,0
|
|
20231201,124300,12153500,80000,80000,80000,80000,0
|
|
20231201,124200,12153500,80000,80000,80000,80000,0
|
|
20231201,124100,12153500,80000,80000,80000,80000,0
|
|
20231201,124000,12153500,80000,80000,80000,80000,0
|
|
20231201,123900,12153500,80000,80000,80000,80000,0
|
|
20231201,123800,12153500,80000,80000,80000,80000,0
|
|
20231201,123700,12153500,80000,80000,80000,80000,0
|
|
20231201,123600,12153500,80000,80000,80000,80000,0
|
|
20231201,123500,12153500,80000,80000,80000,80000,1
|
|
20231201,123400,12073500,80000,80000,80000,80000,0
|
|
20231201,123300,12073500,80000,80000,80000,80000,0
|
|
20231201,123200,12073500,80000,80000,80000,80000,1
|
|
20231201,123100,11993500,80000,80000,80000,80000,0
|
|
20231201,123000,11993500,80000,80000,80000,80000,0
|
|
20231201,122900,11993500,80000,80000,80000,80000,0
|
|
20231201,122800,11993500,80000,80000,80000,80000,0
|
|
20231201,122700,11993500,80000,80000,80000,80000,0
|
|
20231201,122600,11993500,80000,80000,80000,80000,0
|
|
20231201,122500,11993500,80000,80000,80000,80000,0
|
|
20231201,122400,11993500,80000,80000,80000,80000,0
|
|
20231201,122300,11993500,80000,80000,80000,80000,0
|
|
20231201,122200,11993500,80000,80000,80000,80000,10
|
|
20231201,122100,11193500,80000,80000,80000,80000,0
|
|
20231201,122000,11193500,80000,80000,80000,80000,0
|
|
20231201,121900,11193500,80000,80000,80000,80000,0
|
|
20231201,121800,11193500,80000,80000,80000,80000,0
|
|
20231201,121700,11193500,80000,80000,80000,80000,0
|
|
20231201,121600,11193500,80000,80000,80000,80000,0
|
|
20231201,121500,11193500,80000,80000,80000,80000,2
|
|
20231201,121400,11033500,80000,80000,80000,80000,0
|
|
20231201,121300,11033500,80000,80000,80000,80000,0
|
|
20231201,121200,11033500,80000,80000,80000,80000,0
|
|
20231201,121100,11033500,80000,80000,80000,80000,0
|
|
20231201,121000,11033500,80000,80000,80000,80000,0
|
|
20231201,120900,11033500,80000,80000,80000,80000,0
|
|
20231201,120800,11033500,80000,80000,80000,80000,0
|
|
20231201,120700,11033500,80000,80000,80000,80000,0
|
|
20231201,120600,11033500,80000,80000,80000,80000,0
|
|
20231201,120500,11033500,80000,80000,80000,80000,0
|
|
20231201,120400,11033500,80000,80000,80000,80000,0
|
|
20231201,120300,11033500,80000,80000,80000,80000,0
|
|
20231201,120200,11033500,80000,80000,80000,80000,37
|
|
20231201,120100,8073500,80000,80000,80000,80000,0
|
|
20231201,120000,8073500,80000,80000,80000,80000,0
|
|
20231201,115900,8073500,80000,80000,80000,80000,0
|
|
20231201,115800,8073500,80000,80000,80000,80000,0
|
|
20231201,115700,8073500,80000,80000,80000,80000,0
|
|
20231201,115600,8073500,80000,80000,80000,80000,0
|
|
20231201,115500,8073500,80000,80000,80000,80000,0
|
|
20231201,115400,8073500,80000,80000,80000,80000,0
|
|
20231201,115300,8073500,80000,80000,80000,80000,0
|
|
20231201,115200,8073500,80000,80000,80000,80000,0
|
|
20231201,115100,8073500,80000,80000,80000,80000,0
|
|
20231201,115000,8073500,80000,80000,80000,80000,0
|
|
20231201,114900,8073500,80000,80000,80000,80000,0
|
|
20231201,114800,8073500,80000,80000,80000,80000,0
|
|
20231201,114700,8073500,80000,80000,80000,80000,0
|
|
20231201,114600,8073500,80000,80000,80000,80000,0
|
|
20231201,114500,8073500,80000,80000,80000,80000,0
|
|
20231201,114400,8073500,80000,80000,80000,80000,0
|
|
20231201,114300,8073500,80000,80000,80000,80000,0
|
|
20231201,114200,8073500,80000,80000,80000,80000,0
|
|
20231201,114100,8073500,80000,80000,80000,80000,0
|
|
20231201,114000,8073500,80000,80000,80000,80000,0
|
|
20231201,113900,8073500,80000,80000,80000,80000,0
|
|
20231201,113800,8073500,80000,80000,80000,80000,0
|
|
20231201,113700,8073500,80000,80000,80000,80000,0
|
|
20231201,113600,8073500,80000,80000,80000,80000,0
|
|
20231201,113500,8073500,80000,80000,80000,80000,0
|
|
20231201,113400,8073500,80000,80000,80000,80000,0
|
|
20231201,113300,8073500,80000,80000,80000,80000,0
|
|
20231201,113200,8073500,80000,80000,80000,80000,0
|
|
20231201,113100,8073500,80000,80000,80000,80000,1
|
|
20231201,113000,7993500,80000,80000,80000,80000,0
|
|
20231201,112900,7993500,80000,80000,80000,80000,0
|
|
20231201,112800,7993500,80000,80000,80000,80000,0
|
|
20231201,112700,7993500,80000,80000,80000,80000,0
|
|
20231201,112600,7993500,80000,80000,80000,80000,0
|
|
20231201,112500,7993500,80000,80000,80000,80000,1
|
|
20231201,112400,7913500,80000,80000,80000,80000,0
|
|
20231201,112300,7913500,80000,80000,80000,80000,0
|
|
20231201,112200,7913500,80000,80000,80000,80000,0
|
|
20231201,112100,7913500,80000,80000,80000,80000,0
|
|
20231201,112000,7913500,80000,80000,80000,80000,0
|
|
20231201,111900,7913500,80000,80000,80000,80000,0
|
|
20231201,111800,7913500,80000,80000,80000,80000,0
|
|
20231201,111700,7913500,80000,80000,80000,80000,0
|
|
20231201,111600,7913500,80000,80000,80000,80000,0
|
|
20231201,111500,7913500,80000,80000,80000,80000,0
|
|
20231201,111400,7913500,80000,80000,80000,80000,0
|
|
20231201,111300,7913500,80000,80000,80000,80000,0
|
|
20231201,111200,7913500,80000,80000,80000,80000,1
|
|
20231201,111100,7833500,80000,80000,80000,80000,0
|
|
20231201,111000,7833500,80000,80000,80000,80000,0
|
|
20231201,110900,7833500,80000,80000,80000,80000,0
|
|
20231201,110800,7833500,80000,80000,80000,80000,0
|
|
20231201,110700,7833500,80000,80000,80000,80000,0
|
|
20231201,110600,7833500,80000,80000,80000,80000,0
|
|
20231201,110500,7833500,80000,80000,80000,80000,16
|
|
20231201,110400,6553500,80000,80000,80000,80000,0
|
|
20231201,110300,6553500,80000,80000,80000,80000,0
|
|
20231201,110200,6553500,80000,80000,80000,80000,0
|
|
20231201,110100,6553500,80000,80000,80000,80000,1
|
|
20231201,110000,6473500,80000,80000,80000,80000,0
|
|
20231201,105900,6473500,80000,80000,80000,80000,0
|
|
20231201,105800,6473500,80000,80000,80000,80000,0
|
|
20231201,105700,6473500,80000,80000,80000,80000,0
|
|
20231201,105600,6473500,80000,80000,80000,80000,0
|
|
20231201,105500,6473500,80000,80000,80000,80000,0
|
|
20231201,105400,6473500,80000,80000,80000,80000,0
|
|
20231201,105300,6473500,80000,80000,80000,80000,3
|
|
20231201,105200,6233500,80000,80000,80000,80000,0
|
|
20231201,105100,6233500,80000,80000,80000,80000,0
|
|
20231201,105000,6233500,80000,80000,80000,80000,0
|
|
20231201,104900,6233500,80000,80000,80000,80000,1
|
|
20231201,104800,6153500,80000,80000,80000,80000,0
|
|
20231201,104700,6153500,80000,80000,80000,80000,0
|
|
20231201,104600,6153500,80000,80000,80000,80000,0
|
|
20231201,104500,6153500,80000,80000,80000,80000,0
|
|
20231201,104400,6153500,80000,80000,80000,80000,0
|
|
20231201,104300,6153500,80000,80000,80000,80000,0
|
|
20231201,104200,6153500,80000,80000,80000,80000,0
|
|
20231201,104100,6153500,80000,80000,80000,80000,0
|
|
20231201,104000,6153500,80000,80000,80000,80000,0
|
|
20231201,103900,6153500,80000,80000,80000,80000,0
|
|
20231201,103800,6153500,80000,80000,80000,80000,0
|
|
20231201,103700,6153500,80000,80000,80000,80000,0
|
|
20231201,103600,6153500,80000,80000,80000,80000,0
|
|
20231201,103500,6153500,80000,80000,80000,80000,0
|
|
20231201,103400,6153500,80000,80000,80000,80000,0
|
|
20231201,103300,6153500,80000,80000,80000,80000,0
|
|
20231201,103200,6153500,80000,80000,80000,80000,0
|
|
20231201,103100,6153500,80000,80000,80000,80000,0
|
|
20231201,103000,6153500,80000,80000,80000,80000,0
|
|
20231201,102900,6153500,80000,80000,80000,80000,1
|
|
20231201,102800,6073500,80000,80000,80000,80000,0
|
|
20231201,102700,6073500,80000,80000,80000,80000,0
|
|
20231201,102600,6073500,80000,80000,80000,80000,0
|
|
20231201,102500,6073500,80000,80000,80000,80000,0
|
|
20231201,102400,6073500,80000,80000,80000,80000,0
|
|
20231201,102300,6073500,80000,80000,80000,80000,0
|
|
20231201,102200,6073500,80000,80000,80000,80000,0
|
|
20231201,102100,6073500,80000,80000,80000,80000,0
|
|
20231201,102000,6073500,80000,80000,80000,80000,1
|
|
20231201,101900,5993500,80000,80000,80000,80000,0
|
|
20231201,101800,5993500,80000,80000,80000,80000,0
|
|
20231201,101700,5993500,80000,80000,80000,80000,0
|
|
20231201,101600,5993500,80000,80000,80000,80000,0
|
|
20231201,101500,5993500,80000,80000,80000,80000,0
|
|
20231201,101400,5993500,80000,80000,80000,80000,0
|
|
20231201,101300,5993500,80000,80000,80000,80000,0
|
|
20231201,101200,5993500,80000,80000,80000,80000,0
|
|
20231201,101100,5993500,80000,80000,80000,80000,0
|
|
20231201,101000,5993500,80000,80000,80000,80000,0
|
|
20231201,100900,5993500,80000,80000,80000,80000,0
|
|
20231201,100800,5993500,80000,80000,80000,80000,0
|
|
20231201,100700,5993500,80000,80000,80000,80000,0
|
|
20231201,100600,5993500,80000,80000,80000,80000,0
|
|
20231201,100500,5993500,80000,80000,80000,80000,0
|
|
20231201,100400,5993500,80000,80000,80000,80000,0
|
|
20231201,100300,5993500,80000,80000,80000,80000,0
|
|
20231201,100200,5993500,80000,80000,80000,80000,0
|
|
20231201,100100,5993500,80000,80000,80000,80000,0
|
|
20231201,100000,5993500,80000,80000,80000,80000,0
|
|
20231201,095900,5993500,80000,80000,80000,80000,0
|
|
20231201,095800,5993500,80000,80000,80000,80000,0
|
|
20231201,095700,5993500,80000,80000,80000,80000,0
|
|
20231201,095600,5993500,80000,80000,80000,80000,0
|
|
20231201,095500,5993500,80000,80000,80000,80000,0
|
|
20231201,095400,5993500,80000,80000,80000,80000,0
|
|
20231201,095300,5993500,80000,80000,80000,80000,0
|
|
20231201,095200,5993500,80000,80000,80000,80000,0
|
|
20231201,095100,5993500,80000,80000,80000,80000,0
|
|
20231201,095000,5993500,80000,80000,80000,80000,0
|
|
20231201,094900,5993500,80000,80000,80000,80000,0
|
|
20231201,094800,5993500,80000,80000,80000,80000,0
|
|
20231201,094700,5993500,80000,80000,80000,80000,0
|
|
20231201,094600,5993500,80000,80000,80000,80000,0
|
|
20231201,094500,5993500,80000,80000,80000,80000,0
|
|
20231201,094400,5993500,80000,80000,80000,80000,0
|
|
20231201,094300,5993500,80000,80000,80000,80000,1
|
|
20231201,094200,5913500,80000,80000,80000,80000,0
|
|
20231201,094100,5913500,80000,80000,80000,80000,1
|
|
20231201,094000,5833500,80000,80000,80000,80000,0
|
|
20231201,093900,5833500,80000,80000,80000,80000,0
|
|
20231201,093800,5833500,80000,80000,80000,80000,0
|
|
20231201,093700,5833500,80000,80000,80000,80000,0
|
|
20231201,093600,5833500,80000,80000,80000,80000,0
|
|
20231201,093500,5833500,80000,80000,80000,80000,2
|
|
20231201,093400,5673500,80000,80000,80000,80000,0
|
|
20231201,093300,5673500,80000,80000,80000,80000,0
|
|
20231201,093200,5673500,80000,80000,80000,80000,0
|
|
20231201,093100,5673500,80000,80000,80000,80000,0
|
|
20231201,093000,5673500,80000,80000,80000,80000,1
|
|
20231201,092900,5593500,80000,80000,80000,80000,0
|
|
20231201,092800,5593500,80000,80000,80000,80000,0
|
|
20231201,092700,5593500,80000,80000,80000,80000,0
|
|
20231201,092600,5593500,80000,80000,80000,80000,0
|
|
20231201,092500,5593500,80000,80000,80000,80000,0
|
|
20231201,092400,5593500,80000,80000,80000,80000,0
|
|
20231201,092300,5593500,80000,80000,80000,80000,0
|
|
20231201,092200,5593500,80000,80000,80000,80000,1
|
|
20231201,092100,5513500,80000,80000,80000,80000,0
|
|
20231201,092000,5513500,80000,80000,80000,80000,0
|
|
20231201,091900,5513500,80000,80000,80000,80000,0
|
|
20231201,091800,5513500,80000,80000,80000,80000,0
|
|
20231201,091700,5513500,80000,80000,80000,80000,0
|
|
20231201,091600,5513500,80000,80000,80000,80000,0
|
|
20231201,091500,5513500,80000,80000,80000,80000,0
|
|
20231201,091400,5513500,80000,80000,80000,80000,1
|
|
20231201,091300,5433500,80000,80000,80000,80000,0
|
|
20231201,091200,5433500,80000,80000,80000,80000,0
|
|
20231201,091100,5433500,80000,80000,80000,80000,0
|
|
20231201,091000,5433500,80000,80000,80000,80000,0
|
|
20231201,090900,5433500,80000,79800,80000,79800,4
|
|
20231201,090800,5114000,79800,79800,79800,79800,0
|
|
20231201,090700,5114000,79800,79800,79800,79800,0
|
|
20231201,090600,5114000,79800,79800,79800,79800,2
|
|
20231201,090500,4954400,80000,80000,80000,80000,0
|
|
20231201,090400,4954400,80000,80000,80000,80000,0
|
|
20231201,090300,4954400,80000,80000,80000,80000,0
|
|
20231201,090200,4954400,80000,80000,80000,80000,0
|
|
20231201,090100,4954400,80000,80000,80000,80000,2
|
|
20231201,090000,4794400,80000,79900,80000,79900,60
|