670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,200700,10954300,79200,79200,79200,79200,42
|
|
20231206,200600,10954300,79200,79200,79200,79200,0
|
|
20231206,200500,10954300,79200,79200,79200,79200,0
|
|
20231206,200400,10954300,79200,79200,79200,79200,0
|
|
20231206,200300,10954300,79200,79200,79200,79200,0
|
|
20231206,200200,10954300,79200,79200,79200,79200,0
|
|
20231206,200100,10954300,79200,79200,79200,79200,0
|
|
20231206,200000,10954300,79200,79200,79200,79200,0
|
|
20231206,195900,10954300,79200,79200,79200,79200,0
|
|
20231206,195800,10954300,79200,79200,79200,79200,0
|
|
20231206,195700,10954300,79200,79200,79200,79200,0
|
|
20231206,195600,10954300,79200,79200,79200,79200,0
|
|
20231206,195500,10954300,79200,79200,79200,79200,0
|
|
20231206,195400,10954300,79200,79200,79200,79200,0
|
|
20231206,195300,10954300,79200,79200,79200,79200,0
|
|
20231206,195200,10954300,79200,79200,79200,79200,0
|
|
20231206,195100,10954300,79200,79200,79200,79200,0
|
|
20231206,195000,10954300,79200,79200,79200,79200,0
|
|
20231206,194900,10954300,79200,79200,79200,79200,0
|
|
20231206,194800,10954300,79200,79200,79200,79200,0
|
|
20231206,194700,10954300,79200,79200,79200,79200,0
|
|
20231206,194600,10954300,79200,79200,79200,79200,0
|
|
20231206,194500,10954300,79200,79200,79200,79200,0
|
|
20231206,194400,10954300,79200,79200,79200,79200,0
|
|
20231206,194300,10954300,79200,79200,79200,79200,0
|
|
20231206,194200,10954300,79200,79200,79200,79200,0
|
|
20231206,194100,10954300,79200,79200,79200,79200,0
|
|
20231206,194000,10954300,79200,79200,79200,79200,0
|
|
20231206,193900,10954300,79200,79200,79200,79200,0
|
|
20231206,193800,10954300,79200,79200,79200,79200,0
|
|
20231206,193700,10954300,79200,79200,79200,79200,42
|
|
20231206,193600,10954300,79200,79200,79200,79200,0
|
|
20231206,193500,10954300,79200,79200,79200,79200,0
|
|
20231206,193400,10954300,79200,79200,79200,79200,0
|
|
20231206,193300,10954300,79200,79200,79200,79200,0
|
|
20231206,193200,10954300,79200,79200,79200,79200,0
|
|
20231206,193100,10954300,79200,79200,79200,79200,0
|
|
20231206,193000,10954300,79200,79200,79200,79200,0
|
|
20231206,192900,10954300,79200,79200,79200,79200,0
|
|
20231206,192800,10954300,79200,79200,79200,79200,0
|
|
20231206,192700,10954300,79200,79200,79200,79200,0
|
|
20231206,192600,10954300,79200,79200,79200,79200,0
|
|
20231206,192500,10954300,79200,79200,79200,79200,0
|
|
20231206,192400,10954300,79200,79200,79200,79200,0
|
|
20231206,192300,10954300,79200,79200,79200,79200,0
|
|
20231206,192200,10954300,79200,79200,79200,79200,0
|
|
20231206,192100,10954300,79200,79200,79200,79200,0
|
|
20231206,192000,10954300,79200,79200,79200,79200,0
|
|
20231206,191900,10954300,79200,79200,79200,79200,0
|
|
20231206,191800,10954300,79200,79200,79200,79200,0
|
|
20231206,191700,10954300,79200,79200,79200,79200,0
|
|
20231206,191600,10954300,79200,79200,79200,79200,0
|
|
20231206,191500,10954300,79200,79200,79200,79200,0
|
|
20231206,191400,10954300,79200,79200,79200,79200,0
|
|
20231206,191300,10954300,79200,79200,79200,79200,0
|
|
20231206,191200,10954300,79200,79200,79200,79200,0
|
|
20231206,191100,10954300,79200,79200,79200,79200,0
|
|
20231206,191000,10954300,79200,79200,79200,79200,0
|
|
20231206,190900,10954300,79200,79200,79200,79200,0
|
|
20231206,190800,10954300,79200,79200,79200,79200,0
|
|
20231206,190700,10954300,79200,79200,79200,79200,42
|
|
20231206,190600,10954300,79200,79200,79200,79200,0
|
|
20231206,190500,10954300,79200,79200,79200,79200,0
|
|
20231206,190400,10954300,79200,79200,79200,79200,0
|
|
20231206,190300,10954300,79200,79200,79200,79200,0
|
|
20231206,190200,10954300,79200,79200,79200,79200,0
|
|
20231206,190100,10954300,79200,79200,79200,79200,0
|
|
20231206,190000,10954300,79200,79200,79200,79200,0
|
|
20231206,185900,10954300,79200,79200,79200,79200,0
|
|
20231206,185800,10954300,79200,79200,79200,79200,0
|
|
20231206,185700,10954300,79200,79200,79200,79200,0
|
|
20231206,185600,10954300,79200,79200,79200,79200,0
|
|
20231206,185500,10954300,79200,79200,79200,79200,0
|
|
20231206,185400,10954300,79200,79200,79200,79200,0
|
|
20231206,185300,10954300,79200,79200,79200,79200,0
|
|
20231206,185200,10954300,79200,79200,79200,79200,0
|
|
20231206,185100,10954300,79200,79200,79200,79200,0
|
|
20231206,185000,10954300,79200,79200,79200,79200,0
|
|
20231206,184900,10954300,79200,79200,79200,79200,0
|
|
20231206,184800,10954300,79200,79200,79200,79200,0
|
|
20231206,184700,10954300,79200,79200,79200,79200,0
|
|
20231206,184600,10954300,79200,79200,79200,79200,0
|
|
20231206,184500,10954300,79200,79200,79200,79200,0
|
|
20231206,184400,10954300,79200,79200,79200,79200,0
|
|
20231206,184300,10954300,79200,79200,79200,79200,0
|
|
20231206,184200,10954300,79200,79200,79200,79200,0
|
|
20231206,184100,10954300,79200,79200,79200,79200,0
|
|
20231206,184000,10954300,79200,79200,79200,79200,0
|
|
20231206,183900,10954300,79200,79200,79200,79200,0
|
|
20231206,183800,10954300,79200,79200,79200,79200,0
|
|
20231206,183700,10954300,79200,79200,79200,79200,42
|
|
20231206,183600,10954300,79200,79200,79200,79200,0
|
|
20231206,183500,10954300,79200,79200,79200,79200,0
|
|
20231206,183400,10954300,79200,79200,79200,79200,0
|
|
20231206,183300,10954300,79200,79200,79200,79200,0
|
|
20231206,183200,10954300,79200,79200,79200,79200,0
|
|
20231206,183100,10954300,79200,79200,79200,79200,0
|
|
20231206,183000,10954300,79200,79200,79200,79200,0
|
|
20231206,182900,10954300,79200,79200,79200,79200,0
|
|
20231206,182800,10954300,79200,79200,79200,79200,0
|
|
20231206,182700,10954300,79200,79200,79200,79200,0
|
|
20231206,182600,10954300,79200,79200,79200,79200,0
|
|
20231206,182500,10954300,79200,79200,79200,79200,0
|
|
20231206,182400,10954300,79200,79200,79200,79200,0
|
|
20231206,182300,10954300,79200,79200,79200,79200,0
|
|
20231206,182200,10954300,79200,79200,79200,79200,0
|
|
20231206,182100,10954300,79200,79200,79200,79200,0
|
|
20231206,182000,10954300,79200,79200,79200,79200,0
|
|
20231206,181900,10954300,79200,79200,79200,79200,0
|
|
20231206,181800,10954300,79200,79200,79200,79200,0
|
|
20231206,181700,10954300,79200,79200,79200,79200,0
|
|
20231206,181600,10954300,79200,79200,79200,79200,0
|
|
20231206,181500,10954300,79200,79200,79200,79200,0
|
|
20231206,181400,10954300,79200,79200,79200,79200,0
|
|
20231206,181300,10954300,79200,79200,79200,79200,0
|
|
20231206,181200,10954300,79200,79200,79200,79200,0
|
|
20231206,181100,10954300,79200,79200,79200,79200,0
|
|
20231206,181000,10954300,79200,79200,79200,79200,0
|
|
20231206,180900,10954300,79200,79200,79200,79200,0
|
|
20231206,180800,10954300,79200,79200,79200,79200,0
|
|
20231206,180700,10954300,79200,79200,79200,79200,42
|
|
20231206,180600,10954300,79200,79200,79200,79200,0
|
|
20231206,180500,10954300,79200,79200,79200,79200,0
|
|
20231206,180400,10954300,79200,79200,79200,79200,0
|
|
20231206,180300,10954300,79200,79200,79200,79200,0
|
|
20231206,180200,10954300,79200,79200,79200,79200,0
|
|
20231206,180100,10954300,79200,79200,79200,79200,0
|
|
20231206,180000,10954300,79200,79200,79200,79200,0
|
|
20231206,175900,10954300,79200,79200,79200,79200,0
|
|
20231206,175800,10954300,79200,79200,79200,79200,0
|
|
20231206,175700,10954300,79200,79200,79200,79200,0
|
|
20231206,175600,10954300,79200,79200,79200,79200,0
|
|
20231206,175500,10954300,79200,79200,79200,79200,0
|
|
20231206,175400,10954300,79200,79200,79200,79200,0
|
|
20231206,175300,10954300,79200,79200,79200,79200,0
|
|
20231206,175200,10954300,79200,79200,79200,79200,0
|
|
20231206,175100,10954300,79200,79200,79200,79200,0
|
|
20231206,175000,10954300,79200,79200,79200,79200,0
|
|
20231206,174900,10954300,79200,79200,79200,79200,0
|
|
20231206,174800,10954300,79200,79200,79200,79200,0
|
|
20231206,174700,10954300,79200,79200,79200,79200,0
|
|
20231206,174600,10954300,79200,79200,79200,79200,0
|
|
20231206,174500,10954300,79200,79200,79200,79200,0
|
|
20231206,174400,10954300,79200,79200,79200,79200,0
|
|
20231206,174300,10954300,79200,79200,79200,79200,0
|
|
20231206,174200,10954300,79200,79200,79200,79200,0
|
|
20231206,174100,10954300,79200,79200,79200,79200,0
|
|
20231206,174000,10954300,79200,79200,79200,79200,0
|
|
20231206,173900,10954300,79200,79200,79200,79200,0
|
|
20231206,173800,10954300,79200,79200,79200,79200,0
|
|
20231206,173700,10954300,79200,79200,79200,79200,42
|
|
20231206,173600,10954300,79200,79200,79200,79200,0
|
|
20231206,173500,10954300,79200,79200,79200,79200,0
|
|
20231206,173400,10954300,79200,79200,79200,79200,0
|
|
20231206,173300,10954300,79200,79200,79200,79200,0
|
|
20231206,173200,10954300,79200,79200,79200,79200,0
|
|
20231206,173100,10954300,79200,79200,79200,79200,0
|
|
20231206,173000,10954300,79200,79200,79200,79200,0
|
|
20231206,172900,10954300,79200,79200,79200,79200,0
|
|
20231206,172800,10954300,79200,79200,79200,79200,0
|
|
20231206,172700,10954300,79200,79200,79200,79200,0
|
|
20231206,172600,10954300,79200,79200,79200,79200,0
|
|
20231206,172500,10954300,79200,79200,79200,79200,0
|
|
20231206,172400,10954300,79200,79200,79200,79200,0
|
|
20231206,172300,10954300,79200,79200,79200,79200,0
|
|
20231206,172200,10954300,79200,79200,79200,79200,0
|
|
20231206,172100,10954300,79200,79200,79200,79200,0
|
|
20231206,172000,10954300,79200,79200,79200,79200,0
|
|
20231206,171900,10954300,79200,79200,79200,79200,0
|
|
20231206,171800,10954300,79200,79200,79200,79200,0
|
|
20231206,171700,10954300,79200,79200,79200,79200,0
|
|
20231206,171600,10954300,79200,79200,79200,79200,0
|
|
20231206,171500,10954300,79200,79200,79200,79200,0
|
|
20231206,171400,10954300,79200,79200,79200,79200,0
|
|
20231206,171300,10954300,79200,79200,79200,79200,0
|
|
20231206,171200,10954300,79200,79200,79200,79200,0
|
|
20231206,171100,10954300,79200,79200,79200,79200,0
|
|
20231206,171000,10954300,79200,79200,79200,79200,0
|
|
20231206,170900,10954300,79200,79200,79200,79200,0
|
|
20231206,170800,10954300,79200,79200,79200,79200,0
|
|
20231206,170700,10954300,79200,79200,79200,79200,42
|
|
20231206,170600,10954300,79200,79200,79200,79200,0
|
|
20231206,170500,10954300,79200,79200,79200,79200,0
|
|
20231206,170400,10954300,79200,79200,79200,79200,0
|
|
20231206,170300,10954300,79200,79200,79200,79200,0
|
|
20231206,170200,10954300,79200,79200,79200,79200,0
|
|
20231206,170100,10954300,79200,79200,79200,79200,0
|
|
20231206,170000,10954300,79200,79200,79200,79200,0
|
|
20231206,165900,10954300,79200,79200,79200,79200,0
|
|
20231206,165800,10954300,79200,79200,79200,79200,0
|
|
20231206,165700,10954300,79200,79200,79200,79200,0
|
|
20231206,165600,10954300,79200,79200,79200,79200,0
|
|
20231206,165500,10954300,79200,79200,79200,79200,0
|
|
20231206,165400,10954300,79200,79200,79200,79200,0
|
|
20231206,165300,10954300,79200,79200,79200,79200,0
|
|
20231206,165200,10954300,79200,79200,79200,79200,0
|
|
20231206,165100,10954300,79200,79200,79200,79200,0
|
|
20231206,165000,10954300,79200,79200,79200,79200,0
|
|
20231206,164900,10954300,79200,79200,79200,79200,0
|
|
20231206,164800,10954300,79200,79200,79200,79200,0
|
|
20231206,164700,10954300,79200,79200,79200,79200,0
|
|
20231206,164600,10954300,79200,79200,79200,79200,0
|
|
20231206,164500,10954300,79200,79200,79200,79200,0
|
|
20231206,164400,10954300,79200,79200,79200,79200,0
|
|
20231206,164300,10954300,79200,79200,79200,79200,0
|
|
20231206,164200,10954300,79200,79200,79200,79200,0
|
|
20231206,164100,10954300,79200,79200,79200,79200,0
|
|
20231206,164000,10954300,79200,79200,79200,79200,0
|
|
20231206,163900,10954300,79200,79200,79200,79200,0
|
|
20231206,163800,10954300,79200,79200,79200,79200,0
|
|
20231206,163700,10954300,79200,79200,79200,79200,42
|
|
20231206,163600,10954300,79200,79200,79200,79200,0
|
|
20231206,163500,10954300,79200,79200,79200,79200,0
|
|
20231206,163400,10954300,79200,79200,79200,79200,0
|
|
20231206,163300,10954300,79200,79200,79200,79200,0
|
|
20231206,163200,10954300,79200,79200,79200,79200,0
|
|
20231206,163100,10954300,79200,79200,79200,79200,0
|
|
20231206,163000,10954300,79200,79200,79200,79200,0
|
|
20231206,162900,10954300,79200,79200,79200,79200,0
|
|
20231206,162800,10954300,79200,79200,79200,79200,0
|
|
20231206,162700,10954300,79200,79200,79200,79200,0
|
|
20231206,162600,10954300,79200,79200,79200,79200,0
|
|
20231206,162500,10954300,79200,79200,79200,79200,0
|
|
20231206,162400,10954300,79200,79200,79200,79200,0
|
|
20231206,162300,10954300,79200,79200,79200,79200,0
|
|
20231206,162200,10954300,79200,79200,79200,79200,0
|
|
20231206,162100,10954300,79200,79200,79200,79200,0
|
|
20231206,162000,10954300,79200,79200,79200,79200,0
|
|
20231206,161900,10954300,79200,79200,79200,79200,0
|
|
20231206,161800,10954300,79200,79200,79200,79200,0
|
|
20231206,161700,10954300,79200,79200,79200,79200,0
|
|
20231206,161600,10954300,79200,79200,79200,79200,0
|
|
20231206,161500,10954300,79200,79200,79200,79200,0
|
|
20231206,161400,10954300,79200,79200,79200,79200,0
|
|
20231206,161300,10954300,79200,79200,79200,79200,0
|
|
20231206,161200,10954300,79200,79200,79200,79200,0
|
|
20231206,161100,10954300,79200,79200,79200,79200,0
|
|
20231206,161000,10954300,79200,79200,79200,79200,0
|
|
20231206,160900,10954300,79200,79200,79200,79200,0
|
|
20231206,160800,10954300,79200,79200,79200,79200,0
|
|
20231206,160700,10954300,79200,79200,79200,79200,42
|
|
20231206,160600,10954300,79200,79200,79200,79200,0
|
|
20231206,160500,10954300,79200,79200,79200,79200,0
|
|
20231206,160400,10954300,79200,79200,79200,79200,0
|
|
20231206,160300,10954300,79200,79200,79200,79200,0
|
|
20231206,160200,10954300,79200,79200,79200,79200,0
|
|
20231206,160100,10954300,79200,79200,79200,79200,0
|
|
20231206,160000,10954300,79200,79200,79200,79200,0
|
|
20231206,155900,10954300,79200,79200,79200,79200,0
|
|
20231206,155800,10954300,79200,79200,79200,79200,0
|
|
20231206,155700,10954300,79200,79200,79200,79200,0
|
|
20231206,155600,10954300,79200,79200,79200,79200,0
|
|
20231206,155500,10954300,79200,79200,79200,79200,0
|
|
20231206,155400,10954300,79200,79200,79200,79200,0
|
|
20231206,155300,10954300,79200,79200,79200,79200,0
|
|
20231206,155200,10954300,79200,79200,79200,79200,0
|
|
20231206,155100,10954300,79200,79200,79200,79200,0
|
|
20231206,155000,10954300,79200,79200,79200,79200,0
|
|
20231206,154900,10954300,79200,79200,79200,79200,0
|
|
20231206,154800,10954300,79200,79200,79200,79200,0
|
|
20231206,154700,10954300,79200,79200,79200,79200,0
|
|
20231206,154600,10954300,79200,79200,79200,79200,0
|
|
20231206,154500,10954300,79200,79200,79200,79200,0
|
|
20231206,154400,10954300,79200,79200,79200,79200,0
|
|
20231206,154300,10954300,79200,79200,79200,79200,0
|
|
20231206,154200,10954300,79200,79200,79200,79200,0
|
|
20231206,154100,10954300,79200,79200,79200,79200,0
|
|
20231206,154000,10954300,79200,79200,79200,79200,0
|
|
20231206,153900,10954300,79200,79200,79200,79200,0
|
|
20231206,153800,10954300,79200,79200,79200,79200,0
|
|
20231206,153700,10954300,79200,79200,79200,79200,42
|
|
20231206,153600,10954300,79200,79200,79200,79200,0
|
|
20231206,153500,10954300,79200,79200,79200,79200,0
|
|
20231206,153400,10954300,79200,79200,79200,79200,0
|
|
20231206,153300,10954300,79200,79200,79200,79200,0
|
|
20231206,153200,10954300,79200,79200,79200,79200,0
|
|
20231206,153100,10954300,79200,79200,79200,79200,0
|
|
20231206,153000,10954300,79200,79200,79200,79200,42
|
|
20231206,152900,7627900,79300,79300,79300,79300,0
|
|
20231206,152800,7627900,79300,79300,79300,79300,0
|
|
20231206,152700,7627900,79300,79300,79300,79300,0
|
|
20231206,152600,7627900,79300,79300,79300,79300,0
|
|
20231206,152500,7627900,79300,79300,79300,79300,0
|
|
20231206,152400,7627900,79300,79300,79300,79300,0
|
|
20231206,152300,7627900,79300,79300,79300,79300,0
|
|
20231206,152200,7627900,79300,79300,79300,79300,0
|
|
20231206,152100,7627900,79300,79300,79300,79300,0
|
|
20231206,152000,7627900,79300,79300,79300,79300,0
|
|
20231206,151900,7627900,79300,79300,79300,79300,0
|
|
20231206,151800,7627900,79300,79300,79300,79300,0
|
|
20231206,151700,7627900,79300,79300,79300,79300,0
|
|
20231206,151600,7627900,79300,79300,79300,79300,1
|
|
20231206,151500,7548600,79300,79300,79300,79300,0
|
|
20231206,151400,7548600,79300,79300,79300,79300,1
|
|
20231206,151300,7469300,79300,79300,79300,79300,0
|
|
20231206,151200,7469300,79300,79300,79300,79300,1
|
|
20231206,151100,7390000,79300,79300,79300,79300,0
|
|
20231206,151000,7390000,79300,79300,79300,79300,6
|
|
20231206,150900,6914200,79300,79300,79300,79300,0
|
|
20231206,150800,6914200,79300,79300,79300,79300,0
|
|
20231206,150700,6914200,79300,79300,79300,79300,1
|
|
20231206,150600,6834900,79300,79300,79300,79300,0
|
|
20231206,150500,6834900,79300,79300,79300,79300,1
|
|
20231206,150400,6755600,79300,79300,79300,79300,0
|
|
20231206,150300,6755600,79300,79300,79300,79300,1
|
|
20231206,150200,6676300,79400,79400,79400,79400,0
|
|
20231206,150100,6676300,79400,79400,79400,79400,0
|
|
20231206,150000,6676300,79400,79400,79400,79400,1
|
|
20231206,145900,6596900,79300,79300,79300,79300,1
|
|
20231206,145800,6517600,79300,79300,79300,79300,0
|
|
20231206,145700,6517600,79300,79300,79300,79300,1
|
|
20231206,145600,6438300,79300,79300,79300,79300,0
|
|
20231206,145500,6438300,79300,79300,79300,79300,1
|
|
20231206,145400,6359000,79400,79400,79400,79400,0
|
|
20231206,145300,6359000,79400,79400,79400,79400,0
|
|
20231206,145200,6359000,79400,79400,79400,79400,0
|
|
20231206,145100,6359000,79400,79400,79400,79400,1
|
|
20231206,145000,6279600,79400,79400,79400,79400,1
|
|
20231206,144900,6200200,79300,79300,79300,79300,1
|
|
20231206,144800,6120900,79300,79300,79300,79300,0
|
|
20231206,144700,6120900,79300,79300,79300,79300,1
|
|
20231206,144600,6041600,79300,79300,79300,79300,0
|
|
20231206,144500,6041600,79300,79300,79300,79300,1
|
|
20231206,144400,5962300,79300,79300,79300,79300,0
|
|
20231206,144300,5962300,79300,79300,79300,79300,1
|
|
20231206,144200,5883000,79300,79300,79300,79300,0
|
|
20231206,144100,5883000,79300,79300,79300,79300,0
|
|
20231206,144000,5883000,79300,79300,79300,79300,1
|
|
20231206,143900,5803700,79300,79300,79300,79300,0
|
|
20231206,143800,5803700,79300,79300,79300,79300,1
|
|
20231206,143700,5724400,79300,79300,79300,79300,1
|
|
20231206,143600,5645100,79300,79300,79300,79300,0
|
|
20231206,143500,5645100,79300,79300,79300,79300,0
|
|
20231206,143400,5645100,79300,79300,79300,79300,1
|
|
20231206,143300,5565800,79300,79300,79300,79300,0
|
|
20231206,143200,5565800,79300,79300,79300,79300,0
|
|
20231206,143100,5565800,79300,79300,79300,79300,0
|
|
20231206,143000,5565800,79300,79300,79300,79300,0
|
|
20231206,142900,5565800,79300,79300,79300,79300,0
|
|
20231206,142800,5565800,79300,79300,79300,79300,0
|
|
20231206,142700,5565800,79300,79300,79300,79300,0
|
|
20231206,142600,5565800,79300,79300,79300,79300,0
|
|
20231206,142500,5565800,79300,79300,79300,79300,0
|
|
20231206,142400,5565800,79300,79300,79300,79300,0
|
|
20231206,142300,5565800,79300,79300,79300,79300,0
|
|
20231206,142200,5565800,79300,79300,79300,79300,0
|
|
20231206,142100,5565800,79300,79300,79300,79300,0
|
|
20231206,142000,5565800,79300,79300,79300,79300,0
|
|
20231206,141900,5565800,79300,79300,79300,79300,0
|
|
20231206,141800,5565800,79300,79300,79300,79300,0
|
|
20231206,141700,5565800,79300,79300,79300,79300,0
|
|
20231206,141600,5565800,79300,79300,79300,79300,0
|
|
20231206,141500,5565800,79300,79300,79300,79300,0
|
|
20231206,141400,5565800,79300,79300,79300,79300,0
|
|
20231206,141300,5565800,79300,79300,79300,79300,0
|
|
20231206,141200,5565800,79300,79300,79300,79300,0
|
|
20231206,141100,5565800,79300,79300,79300,79300,0
|
|
20231206,141000,5565800,79300,79300,79300,79300,0
|
|
20231206,140900,5565800,79300,79300,79300,79300,0
|
|
20231206,140800,5565800,79300,79300,79300,79300,0
|
|
20231206,140700,5565800,79300,79300,79300,79300,0
|
|
20231206,140600,5565800,79300,79300,79300,79300,0
|
|
20231206,140500,5565800,79300,79300,79300,79300,0
|
|
20231206,140400,5565800,79300,79300,79300,79300,0
|
|
20231206,140300,5565800,79300,79300,79300,79300,0
|
|
20231206,140200,5565800,79300,79300,79300,79300,0
|
|
20231206,140100,5565800,79300,79300,79300,79300,0
|
|
20231206,140000,5565800,79300,79300,79300,79300,2
|
|
20231206,135900,5407200,79900,79900,79900,79900,0
|
|
20231206,135800,5407200,79900,79900,79900,79900,0
|
|
20231206,135700,5407200,79900,79900,79900,79900,0
|
|
20231206,135600,5407200,79900,79900,79900,79900,0
|
|
20231206,135500,5407200,79900,79900,79900,79900,0
|
|
20231206,135400,5407200,79900,79900,79900,79900,1
|
|
20231206,135300,5327300,79700,79400,79700,79400,4
|
|
20231206,135200,5009100,79300,79300,79300,79300,1
|
|
20231206,135100,4929800,79300,79300,79300,79300,0
|
|
20231206,135000,4929800,79300,79300,79300,79300,0
|
|
20231206,134900,4929800,79300,79300,79300,79300,0
|
|
20231206,134800,4929800,79300,79300,79300,79300,0
|
|
20231206,134700,4929800,79300,79300,79300,79300,0
|
|
20231206,134600,4929800,79300,79300,79300,79300,0
|
|
20231206,134500,4929800,79300,79300,79300,79300,1
|
|
20231206,134400,4850500,79400,79400,79400,79400,0
|
|
20231206,134300,4850500,79400,79400,79400,79400,0
|
|
20231206,134200,4850500,79400,79400,79400,79400,0
|
|
20231206,134100,4850500,79400,79400,79400,79400,0
|
|
20231206,134000,4850500,79400,79400,79400,79400,0
|
|
20231206,133900,4850500,79400,79400,79400,79400,0
|
|
20231206,133800,4850500,79400,79400,79400,79400,0
|
|
20231206,133700,4850500,79400,79400,79400,79400,0
|
|
20231206,133600,4850500,79400,79400,79400,79400,0
|
|
20231206,133500,4850500,79400,79400,79400,79400,0
|
|
20231206,133400,4850500,79400,79400,79400,79400,0
|
|
20231206,133300,4850500,79400,79400,79400,79400,0
|
|
20231206,133200,4850500,79400,79400,79400,79400,0
|
|
20231206,133100,4850500,79400,79400,79400,79400,0
|
|
20231206,133000,4850500,79400,79400,79400,79400,0
|
|
20231206,132900,4850500,79400,79400,79400,79400,0
|
|
20231206,132800,4850500,79400,79400,79400,79400,0
|
|
20231206,132700,4850500,79400,79400,79400,79400,0
|
|
20231206,132600,4850500,79400,79400,79400,79400,4
|
|
20231206,132500,4532900,79400,79400,79400,79400,0
|
|
20231206,132400,4532900,79400,79400,79400,79400,1
|
|
20231206,132300,4453500,79400,79400,79400,79400,0
|
|
20231206,132200,4453500,79400,79400,79400,79400,0
|
|
20231206,132100,4453500,79400,79400,79400,79400,0
|
|
20231206,132000,4453500,79400,79400,79400,79400,0
|
|
20231206,131900,4453500,79400,79400,79400,79400,0
|
|
20231206,131800,4453500,79400,79400,79400,79400,0
|
|
20231206,131700,4453500,79400,79400,79400,79400,1
|
|
20231206,131600,4374100,79400,79400,79400,79400,0
|
|
20231206,131500,4374100,79400,79400,79400,79400,0
|
|
20231206,131400,4374100,79400,79400,79400,79400,1
|
|
20231206,131300,4294700,79400,79400,79400,79400,0
|
|
20231206,131200,4294700,79400,79400,79400,79400,0
|
|
20231206,131100,4294700,79400,79400,79400,79400,0
|
|
20231206,131000,4294700,79400,79400,79400,79400,1
|
|
20231206,130900,4215300,79500,79500,79500,79500,0
|
|
20231206,130800,4215300,79500,79500,79500,79500,0
|
|
20231206,130700,4215300,79500,79500,79500,79500,0
|
|
20231206,130600,4215300,79500,79500,79500,79500,0
|
|
20231206,130500,4215300,79500,79500,79500,79500,0
|
|
20231206,130400,4215300,79500,79500,79500,79500,0
|
|
20231206,130300,4215300,79500,79500,79500,79500,0
|
|
20231206,130200,4215300,79500,79500,79500,79500,0
|
|
20231206,130100,4215300,79500,79500,79500,79500,0
|
|
20231206,130000,4215300,79500,79500,79500,79500,0
|
|
20231206,125900,4215300,79500,79500,79500,79500,0
|
|
20231206,125800,4215300,79500,79500,79500,79500,0
|
|
20231206,125700,4215300,79500,79500,79500,79500,0
|
|
20231206,125600,4215300,79500,79500,79500,79500,0
|
|
20231206,125500,4215300,79500,79500,79500,79500,0
|
|
20231206,125400,4215300,79500,79500,79500,79500,0
|
|
20231206,125300,4215300,79500,79500,79500,79500,0
|
|
20231206,125200,4215300,79500,79500,79500,79500,1
|
|
20231206,125100,4135800,79500,79500,79500,79500,0
|
|
20231206,125000,4135800,79500,79500,79500,79500,0
|
|
20231206,124900,4135800,79500,79500,79500,79500,1
|
|
20231206,124800,4056300,79500,79500,79500,79500,0
|
|
20231206,124700,4056300,79500,79500,79500,79500,0
|
|
20231206,124600,4056300,79500,79500,79500,79500,0
|
|
20231206,124500,4056300,79500,79500,79500,79500,1
|
|
20231206,124400,3976800,79600,79600,79600,79600,0
|
|
20231206,124300,3976800,79600,79600,79600,79600,0
|
|
20231206,124200,3976800,79600,79600,79600,79600,0
|
|
20231206,124100,3976800,79600,79600,79600,79600,0
|
|
20231206,124000,3976800,79600,79600,79600,79600,0
|
|
20231206,123900,3976800,79600,79600,79600,79600,0
|
|
20231206,123800,3976800,79600,79600,79600,79600,0
|
|
20231206,123700,3976800,79600,79600,79600,79600,0
|
|
20231206,123600,3976800,79600,79600,79600,79600,0
|
|
20231206,123500,3976800,79600,79600,79600,79600,0
|
|
20231206,123400,3976800,79600,79600,79600,79600,0
|
|
20231206,123300,3976800,79600,79600,79600,79600,0
|
|
20231206,123200,3976800,79600,79600,79600,79600,0
|
|
20231206,123100,3976800,79600,79600,79600,79600,1
|
|
20231206,123000,3897200,79900,79900,79900,79900,0
|
|
20231206,122900,3897200,79900,79900,79900,79900,0
|
|
20231206,122800,3897200,79900,79900,79900,79900,0
|
|
20231206,122700,3897200,79900,79900,79900,79900,0
|
|
20231206,122600,3897200,79900,79900,79900,79900,0
|
|
20231206,122500,3897200,79900,79900,79900,79900,0
|
|
20231206,122400,3897200,79900,79900,79900,79900,0
|
|
20231206,122300,3897200,79900,79900,79900,79900,0
|
|
20231206,122200,3897200,79900,79900,79900,79900,0
|
|
20231206,122100,3897200,79900,79900,79900,79900,0
|
|
20231206,122000,3897200,79900,79600,79900,79600,4
|
|
20231206,121900,3578200,79700,79700,79700,79700,0
|
|
20231206,121800,3578200,79700,79700,79700,79700,0
|
|
20231206,121700,3578200,79700,79700,79700,79700,0
|
|
20231206,121600,3578200,79700,79700,79700,79700,0
|
|
20231206,121500,3578200,79700,79700,79700,79700,0
|
|
20231206,121400,3578200,79700,79700,79700,79700,0
|
|
20231206,121300,3578200,79700,79700,79700,79700,0
|
|
20231206,121200,3578200,79700,79700,79700,79700,0
|
|
20231206,121100,3578200,79700,79700,79700,79700,0
|
|
20231206,121000,3578200,79700,79700,79700,79700,0
|
|
20231206,120900,3578200,79700,79700,79700,79700,0
|
|
20231206,120800,3578200,79700,79700,79700,79700,0
|
|
20231206,120700,3578200,79700,79700,79700,79700,0
|
|
20231206,120600,3578200,79700,79700,79700,79700,0
|
|
20231206,120500,3578200,79700,79700,79700,79700,0
|
|
20231206,120400,3578200,79700,79700,79700,79700,0
|
|
20231206,120300,3578200,79700,79700,79700,79700,0
|
|
20231206,120200,3578200,79700,79700,79700,79700,3
|
|
20231206,120100,3339100,79700,79700,79700,79700,0
|
|
20231206,120000,3339100,79700,79700,79700,79700,0
|
|
20231206,115900,3339100,79700,79700,79700,79700,2
|
|
20231206,115800,3179700,79700,79700,79700,79700,0
|
|
20231206,115700,3179700,79700,79700,79700,79700,0
|
|
20231206,115600,3179700,79700,79700,79700,79700,0
|
|
20231206,115500,3179700,79700,79700,79700,79700,0
|
|
20231206,115400,3179700,79700,79700,79700,79700,0
|
|
20231206,115300,3179700,79700,79700,79700,79700,0
|
|
20231206,115200,3179700,79700,79700,79700,79700,0
|
|
20231206,115100,3179700,79700,79700,79700,79700,0
|
|
20231206,115000,3179700,79700,79700,79700,79700,0
|
|
20231206,114900,3179700,79700,79700,79700,79700,0
|
|
20231206,114800,3179700,79700,79700,79700,79700,0
|
|
20231206,114700,3179700,79700,79700,79700,79700,0
|
|
20231206,114600,3179700,79700,79700,79700,79700,0
|
|
20231206,114500,3179700,79700,79700,79700,79700,0
|
|
20231206,114400,3179700,79700,79700,79700,79700,0
|
|
20231206,114300,3179700,79700,79700,79700,79700,0
|
|
20231206,114200,3179700,79700,79700,79700,79700,1
|
|
20231206,114100,3100000,79700,79700,79700,79700,0
|
|
20231206,114000,3100000,79700,79700,79700,79700,0
|
|
20231206,113900,3100000,79700,79700,79700,79700,0
|
|
20231206,113800,3100000,79700,79700,79700,79700,0
|
|
20231206,113700,3100000,79700,79700,79700,79700,0
|
|
20231206,113600,3100000,79700,79700,79700,79700,0
|
|
20231206,113500,3100000,79700,79700,79700,79700,1
|
|
20231206,113400,3020300,79700,79700,79700,79700,0
|
|
20231206,113300,3020300,79700,79700,79700,79700,0
|
|
20231206,113200,3020300,79700,79700,79700,79700,0
|
|
20231206,113100,3020300,79700,79700,79700,79700,0
|
|
20231206,113000,3020300,79700,79700,79700,79700,0
|
|
20231206,112900,3020300,79700,79700,79700,79700,0
|
|
20231206,112800,3020300,79700,79700,79700,79700,0
|
|
20231206,112700,3020300,79700,79700,79700,79700,0
|
|
20231206,112600,3020300,79700,79700,79700,79700,0
|
|
20231206,112500,3020300,79700,79700,79700,79700,1
|
|
20231206,112400,2940600,80000,80000,80000,80000,0
|
|
20231206,112300,2940600,80000,80000,80000,80000,0
|
|
20231206,112200,2940600,80000,80000,80000,80000,0
|
|
20231206,112100,2940600,80000,80000,80000,80000,0
|
|
20231206,112000,2940600,80000,80000,80000,80000,0
|
|
20231206,111900,2940600,80000,80000,80000,80000,0
|
|
20231206,111800,2940600,80000,80000,80000,80000,0
|
|
20231206,111700,2940600,80000,80000,80000,80000,1
|
|
20231206,111600,2860600,79700,79700,79700,79700,0
|
|
20231206,111500,2860600,79700,79700,79700,79700,0
|
|
20231206,111400,2860600,79700,79700,79700,79700,0
|
|
20231206,111300,2860600,79700,79700,79700,79700,0
|
|
20231206,111200,2860600,79700,79700,79700,79700,0
|
|
20231206,111100,2860600,79700,79700,79700,79700,1
|
|
20231206,111000,2780900,79700,79700,79700,79700,0
|
|
20231206,110900,2780900,79700,79700,79700,79700,0
|
|
20231206,110800,2780900,79700,79700,79700,79700,1
|
|
20231206,110700,2701200,79700,79700,79700,79700,0
|
|
20231206,110600,2701200,79700,79700,79700,79700,0
|
|
20231206,110500,2701200,79700,79700,79700,79700,0
|
|
20231206,110400,2701200,79700,79700,79700,79700,0
|
|
20231206,110300,2701200,79700,79700,79700,79700,0
|
|
20231206,110200,2701200,79700,79700,79700,79700,0
|
|
20231206,110100,2701200,79700,79700,79700,79700,0
|
|
20231206,110000,2701200,79700,79700,79700,79700,0
|
|
20231206,105900,2701200,79700,79700,79700,79700,0
|
|
20231206,105800,2701200,79700,79700,79700,79700,0
|
|
20231206,105700,2701200,79700,79700,79700,79700,0
|
|
20231206,105600,2701200,79700,79700,79700,79700,0
|
|
20231206,105500,2701200,79700,79700,79700,79700,0
|
|
20231206,105400,2701200,79700,79700,79700,79700,0
|
|
20231206,105300,2701200,79700,79700,79700,79700,0
|
|
20231206,105200,2701200,79700,79700,79700,79700,0
|
|
20231206,105100,2701200,79700,79700,79700,79700,1
|
|
20231206,105000,2621500,79700,79700,79700,79700,0
|
|
20231206,104900,2621500,79700,79700,79700,79700,0
|
|
20231206,104800,2621500,79700,79700,79700,79700,0
|
|
20231206,104700,2621500,79700,79700,79700,79700,1
|
|
20231206,104600,2541800,79800,79800,79800,79800,0
|
|
20231206,104500,2541800,79800,79800,79800,79800,0
|
|
20231206,104400,2541800,79800,79800,79800,79800,0
|
|
20231206,104300,2541800,79800,79800,79800,79800,0
|
|
20231206,104200,2541800,79800,79800,79800,79800,0
|
|
20231206,104100,2541800,79800,79800,79800,79800,0
|
|
20231206,104000,2541800,79800,79800,79800,79800,0
|
|
20231206,103900,2541800,79800,79800,79800,79800,0
|
|
20231206,103800,2541800,79800,79800,79800,79800,0
|
|
20231206,103700,2541800,79800,79800,79800,79800,0
|
|
20231206,103600,2541800,79800,79800,79800,79800,0
|
|
20231206,103500,2541800,79800,79800,79800,79800,0
|
|
20231206,103400,2541800,79800,79800,79800,79800,1
|
|
20231206,103300,2462000,79700,79700,79700,79700,0
|
|
20231206,103200,2462000,79700,79700,79700,79700,0
|
|
20231206,103100,2462000,79700,79700,79700,79700,0
|
|
20231206,103000,2462000,79700,79700,79700,79700,0
|
|
20231206,102900,2462000,79700,79700,79700,79700,0
|
|
20231206,102800,2462000,79700,79700,79700,79700,0
|
|
20231206,102700,2462000,79700,79700,79700,79700,0
|
|
20231206,102600,2462000,79700,79700,79700,79700,0
|
|
20231206,102500,2462000,79700,79700,79700,79700,0
|
|
20231206,102400,2462000,79700,79700,79700,79700,0
|
|
20231206,102300,2462000,79700,79700,79700,79700,1
|
|
20231206,102200,2382300,79800,79800,79800,79800,0
|
|
20231206,102100,2382300,79800,79800,79800,79800,0
|
|
20231206,102000,2382300,79800,79800,79800,79800,0
|
|
20231206,101900,2382300,79800,79800,79800,79800,0
|
|
20231206,101800,2382300,79800,79800,79800,79800,0
|
|
20231206,101700,2382300,79800,79800,79800,79800,1
|
|
20231206,101600,2302500,79900,79900,79900,79900,0
|
|
20231206,101500,2302500,79900,79900,79900,79900,1
|
|
20231206,101400,2222600,79900,79900,79900,79900,0
|
|
20231206,101300,2222600,79900,79900,79900,79900,0
|
|
20231206,101200,2222600,79900,79900,79900,79900,0
|
|
20231206,101100,2222600,79900,79900,79900,79900,0
|
|
20231206,101000,2222600,79900,79900,79900,79900,0
|
|
20231206,100900,2222600,79900,79900,79900,79900,0
|
|
20231206,100800,2222600,79900,79900,79900,79900,0
|
|
20231206,100700,2222600,79900,79900,79900,79900,0
|
|
20231206,100600,2222600,79900,79900,79900,79900,0
|
|
20231206,100500,2222600,79900,79900,79900,79900,0
|
|
20231206,100400,2222600,79900,79900,79900,79900,0
|
|
20231206,100300,2222600,79900,79900,79900,79900,0
|
|
20231206,100200,2222600,79900,79900,79900,79900,0
|
|
20231206,100100,2222600,79900,79900,79900,79900,0
|
|
20231206,100000,2222600,79900,79700,79900,79700,3
|
|
20231206,095900,1983300,79900,79900,79900,79900,0
|
|
20231206,095800,1983300,79900,79900,79900,79900,0
|
|
20231206,095700,1983300,79900,79900,79900,79900,0
|
|
20231206,095600,1983300,79900,79900,79900,79900,0
|
|
20231206,095500,1983300,79900,79900,79900,79900,0
|
|
20231206,095400,1983300,79900,79900,79900,79900,0
|
|
20231206,095300,1983300,79900,79900,79900,79900,0
|
|
20231206,095200,1983300,79900,79900,79900,79900,0
|
|
20231206,095100,1983300,79900,79900,79900,79900,0
|
|
20231206,095000,1983300,79900,79900,79900,79900,0
|
|
20231206,094900,1983300,79900,79900,79900,79900,0
|
|
20231206,094800,1983300,79900,79900,79900,79900,0
|
|
20231206,094700,1983300,79900,79900,79900,79900,0
|
|
20231206,094600,1983300,79900,79900,79900,79900,0
|
|
20231206,094500,1983300,79900,79900,79900,79900,0
|
|
20231206,094400,1983300,79900,79900,79900,79900,0
|
|
20231206,094300,1983300,79900,79900,79900,79900,0
|
|
20231206,094200,1983300,79900,79900,79900,79900,0
|
|
20231206,094100,1983300,79900,79900,79900,79900,1
|
|
20231206,094000,1903400,79900,79900,79900,79900,0
|
|
20231206,093900,1903400,79900,79900,79900,79900,0
|
|
20231206,093800,1903400,79900,79900,79900,79900,1
|
|
20231206,093700,1823500,79700,79700,79700,79700,0
|
|
20231206,093600,1823500,79700,79700,79700,79700,0
|
|
20231206,093500,1823500,79700,79700,79700,79700,2
|
|
20231206,093400,1664100,79700,79700,79700,79700,0
|
|
20231206,093300,1664100,79700,79700,79700,79700,1
|
|
20231206,093200,1584400,79400,79400,79400,79400,0
|
|
20231206,093100,1584400,79400,79400,79400,79400,3
|
|
20231206,093000,1346200,79400,79400,79400,79400,0
|
|
20231206,092900,1346200,79400,79400,79400,79400,1
|
|
20231206,092800,1266800,79300,79300,79300,79300,0
|
|
20231206,092700,1266800,79300,79300,79300,79300,10
|
|
20231206,092600,473800,79300,79300,79300,79300,0
|
|
20231206,092500,473800,79300,79300,79300,79300,0
|
|
20231206,092400,473800,79300,79300,79300,79300,0
|
|
20231206,092300,473800,79300,79300,79300,79300,0
|
|
20231206,092200,473800,79300,79300,79300,79300,0
|
|
20231206,092100,473800,79300,79300,79300,79300,0
|
|
20231206,092000,473800,79300,79300,79300,79300,0
|
|
20231206,091900,473800,79300,79300,79300,79300,0
|
|
20231206,091800,473800,79300,79300,79300,79300,0
|
|
20231206,091700,473800,79300,79300,79300,79300,0
|
|
20231206,091600,473800,79300,79300,79300,79300,0
|
|
20231206,091500,473800,79300,79300,79300,79300,0
|
|
20231206,091400,473800,79300,79300,79300,79300,1
|
|
20231206,091300,394500,79300,79300,79300,79300,0
|
|
20231206,091200,394500,79300,79300,79300,79300,0
|
|
20231206,091100,394500,79300,79300,79300,79300,0
|
|
20231206,091000,394500,79300,79300,79300,79300,0
|
|
20231206,090900,394500,79300,79300,79300,79300,0
|
|
20231206,090800,394500,79300,79300,79300,79300,0
|
|
20231206,090700,394500,79300,79300,79300,79300,0
|
|
20231206,090600,394500,79300,79300,79300,79300,0
|
|
20231206,090500,394500,79300,79300,79300,79300,0
|
|
20231206,090400,394500,79300,79300,79300,79300,1
|
|
20231206,090300,315200,78800,78800,78800,78800,0
|
|
20231206,090200,315200,78800,78800,78800,78800,0
|
|
20231206,090100,315200,78800,78800,78800,78800,0
|
|
20231206,090000,315200,78800,78800,78800,78800,4
|