670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,200700,27419100,79900,79900,79900,79900,4
|
|
20231208,200600,27419100,79900,79900,79900,79900,0
|
|
20231208,200500,27419100,79900,79900,79900,79900,0
|
|
20231208,200400,27419100,79900,79900,79900,79900,0
|
|
20231208,200300,27419100,79900,79900,79900,79900,0
|
|
20231208,200200,27419100,79900,79900,79900,79900,0
|
|
20231208,200100,27419100,79900,79900,79900,79900,0
|
|
20231208,200000,27419100,79900,79900,79900,79900,0
|
|
20231208,195900,27419100,79900,79900,79900,79900,0
|
|
20231208,195800,27419100,79900,79900,79900,79900,0
|
|
20231208,195700,27419100,79900,79900,79900,79900,0
|
|
20231208,195600,27419100,79900,79900,79900,79900,0
|
|
20231208,195500,27419100,79900,79900,79900,79900,0
|
|
20231208,195400,27419100,79900,79900,79900,79900,0
|
|
20231208,195300,27419100,79900,79900,79900,79900,0
|
|
20231208,195200,27419100,79900,79900,79900,79900,0
|
|
20231208,195100,27419100,79900,79900,79900,79900,0
|
|
20231208,195000,27419100,79900,79900,79900,79900,0
|
|
20231208,194900,27419100,79900,79900,79900,79900,0
|
|
20231208,194800,27419100,79900,79900,79900,79900,0
|
|
20231208,194700,27419100,79900,79900,79900,79900,0
|
|
20231208,194600,27419100,79900,79900,79900,79900,0
|
|
20231208,194500,27419100,79900,79900,79900,79900,0
|
|
20231208,194400,27419100,79900,79900,79900,79900,0
|
|
20231208,194300,27419100,79900,79900,79900,79900,0
|
|
20231208,194200,27419100,79900,79900,79900,79900,0
|
|
20231208,194100,27419100,79900,79900,79900,79900,0
|
|
20231208,194000,27419100,79900,79900,79900,79900,0
|
|
20231208,193900,27419100,79900,79900,79900,79900,0
|
|
20231208,193800,27419100,79900,79900,79900,79900,0
|
|
20231208,193700,27419100,79900,79900,79900,79900,4
|
|
20231208,193600,27419100,79900,79900,79900,79900,0
|
|
20231208,193500,27419100,79900,79900,79900,79900,0
|
|
20231208,193400,27419100,79900,79900,79900,79900,0
|
|
20231208,193300,27419100,79900,79900,79900,79900,0
|
|
20231208,193200,27419100,79900,79900,79900,79900,0
|
|
20231208,193100,27419100,79900,79900,79900,79900,0
|
|
20231208,193000,27419100,79900,79900,79900,79900,0
|
|
20231208,192900,27419100,79900,79900,79900,79900,0
|
|
20231208,192800,27419100,79900,79900,79900,79900,0
|
|
20231208,192700,27419100,79900,79900,79900,79900,0
|
|
20231208,192600,27419100,79900,79900,79900,79900,0
|
|
20231208,192500,27419100,79900,79900,79900,79900,0
|
|
20231208,192400,27419100,79900,79900,79900,79900,0
|
|
20231208,192300,27419100,79900,79900,79900,79900,0
|
|
20231208,192200,27419100,79900,79900,79900,79900,0
|
|
20231208,192100,27419100,79900,79900,79900,79900,0
|
|
20231208,192000,27419100,79900,79900,79900,79900,0
|
|
20231208,191900,27419100,79900,79900,79900,79900,0
|
|
20231208,191800,27419100,79900,79900,79900,79900,0
|
|
20231208,191700,27419100,79900,79900,79900,79900,0
|
|
20231208,191600,27419100,79900,79900,79900,79900,0
|
|
20231208,191500,27419100,79900,79900,79900,79900,0
|
|
20231208,191400,27419100,79900,79900,79900,79900,0
|
|
20231208,191300,27419100,79900,79900,79900,79900,0
|
|
20231208,191200,27419100,79900,79900,79900,79900,0
|
|
20231208,191100,27419100,79900,79900,79900,79900,0
|
|
20231208,191000,27419100,79900,79900,79900,79900,0
|
|
20231208,190900,27419100,79900,79900,79900,79900,0
|
|
20231208,190800,27419100,79900,79900,79900,79900,0
|
|
20231208,190700,27419100,79900,79900,79900,79900,4
|
|
20231208,190600,27419100,79900,79900,79900,79900,0
|
|
20231208,190500,27419100,79900,79900,79900,79900,0
|
|
20231208,190400,27419100,79900,79900,79900,79900,0
|
|
20231208,190300,27419100,79900,79900,79900,79900,0
|
|
20231208,190200,27419100,79900,79900,79900,79900,0
|
|
20231208,190100,27419100,79900,79900,79900,79900,0
|
|
20231208,190000,27419100,79900,79900,79900,79900,0
|
|
20231208,185900,27419100,79900,79900,79900,79900,0
|
|
20231208,185800,27419100,79900,79900,79900,79900,0
|
|
20231208,185700,27419100,79900,79900,79900,79900,0
|
|
20231208,185600,27419100,79900,79900,79900,79900,0
|
|
20231208,185500,27419100,79900,79900,79900,79900,0
|
|
20231208,185400,27419100,79900,79900,79900,79900,0
|
|
20231208,185300,27419100,79900,79900,79900,79900,0
|
|
20231208,185200,27419100,79900,79900,79900,79900,0
|
|
20231208,185100,27419100,79900,79900,79900,79900,0
|
|
20231208,185000,27419100,79900,79900,79900,79900,0
|
|
20231208,184900,27419100,79900,79900,79900,79900,0
|
|
20231208,184800,27419100,79900,79900,79900,79900,0
|
|
20231208,184700,27419100,79900,79900,79900,79900,0
|
|
20231208,184600,27419100,79900,79900,79900,79900,0
|
|
20231208,184500,27419100,79900,79900,79900,79900,0
|
|
20231208,184400,27419100,79900,79900,79900,79900,0
|
|
20231208,184300,27419100,79900,79900,79900,79900,0
|
|
20231208,184200,27419100,79900,79900,79900,79900,0
|
|
20231208,184100,27419100,79900,79900,79900,79900,0
|
|
20231208,184000,27419100,79900,79900,79900,79900,0
|
|
20231208,183900,27419100,79900,79900,79900,79900,0
|
|
20231208,183800,27419100,79900,79900,79900,79900,0
|
|
20231208,183700,27419100,79900,79900,79900,79900,4
|
|
20231208,183600,27419100,79900,79900,79900,79900,0
|
|
20231208,183500,27419100,79900,79900,79900,79900,0
|
|
20231208,183400,27419100,79900,79900,79900,79900,0
|
|
20231208,183300,27419100,79900,79900,79900,79900,0
|
|
20231208,183200,27419100,79900,79900,79900,79900,0
|
|
20231208,183100,27419100,79900,79900,79900,79900,0
|
|
20231208,183000,27419100,79900,79900,79900,79900,0
|
|
20231208,182900,27419100,79900,79900,79900,79900,0
|
|
20231208,182800,27419100,79900,79900,79900,79900,0
|
|
20231208,182700,27419100,79900,79900,79900,79900,0
|
|
20231208,182600,27419100,79900,79900,79900,79900,0
|
|
20231208,182500,27419100,79900,79900,79900,79900,0
|
|
20231208,182400,27419100,79900,79900,79900,79900,0
|
|
20231208,182300,27419100,79900,79900,79900,79900,0
|
|
20231208,182200,27419100,79900,79900,79900,79900,0
|
|
20231208,182100,27419100,79900,79900,79900,79900,0
|
|
20231208,182000,27419100,79900,79900,79900,79900,0
|
|
20231208,181900,27419100,79900,79900,79900,79900,0
|
|
20231208,181800,27419100,79900,79900,79900,79900,0
|
|
20231208,181700,27419100,79900,79900,79900,79900,0
|
|
20231208,181600,27419100,79900,79900,79900,79900,0
|
|
20231208,181500,27419100,79900,79900,79900,79900,0
|
|
20231208,181400,27419100,79900,79900,79900,79900,0
|
|
20231208,181300,27419100,79900,79900,79900,79900,0
|
|
20231208,181200,27419100,79900,79900,79900,79900,0
|
|
20231208,181100,27419100,79900,79900,79900,79900,0
|
|
20231208,181000,27419100,79900,79900,79900,79900,0
|
|
20231208,180900,27419100,79900,79900,79900,79900,0
|
|
20231208,180800,27419100,79900,79900,79900,79900,0
|
|
20231208,180700,27419100,79900,79900,79900,79900,4
|
|
20231208,180600,27419100,79900,79900,79900,79900,0
|
|
20231208,180500,27419100,79900,79900,79900,79900,0
|
|
20231208,180400,27419100,79900,79900,79900,79900,0
|
|
20231208,180300,27419100,79900,79900,79900,79900,0
|
|
20231208,180200,27419100,79900,79900,79900,79900,0
|
|
20231208,180100,27419100,79900,79900,79900,79900,0
|
|
20231208,180000,27419100,79900,79900,79900,79900,0
|
|
20231208,175900,27419100,79900,79900,79900,79900,0
|
|
20231208,175800,27419100,79900,79900,79900,79900,0
|
|
20231208,175700,27419100,79900,79900,79900,79900,0
|
|
20231208,175600,27419100,79900,79900,79900,79900,0
|
|
20231208,175500,27419100,79900,79900,79900,79900,0
|
|
20231208,175400,27419100,79900,79900,79900,79900,0
|
|
20231208,175300,27419100,79900,79900,79900,79900,0
|
|
20231208,175200,27419100,79900,79900,79900,79900,0
|
|
20231208,175100,27419100,79900,79900,79900,79900,0
|
|
20231208,175000,27419100,79900,79900,79900,79900,0
|
|
20231208,174900,27419100,79900,79900,79900,79900,0
|
|
20231208,174800,27419100,79900,79900,79900,79900,0
|
|
20231208,174700,27419100,79900,79900,79900,79900,0
|
|
20231208,174600,27419100,79900,79900,79900,79900,0
|
|
20231208,174500,27419100,79900,79900,79900,79900,0
|
|
20231208,174400,27419100,79900,79900,79900,79900,0
|
|
20231208,174300,27419100,79900,79900,79900,79900,0
|
|
20231208,174200,27419100,79900,79900,79900,79900,0
|
|
20231208,174100,27419100,79900,79900,79900,79900,0
|
|
20231208,174000,27419100,79900,79900,79900,79900,0
|
|
20231208,173900,27419100,79900,79900,79900,79900,0
|
|
20231208,173800,27419100,79900,79900,79900,79900,0
|
|
20231208,173700,27419100,79900,79900,79900,79900,4
|
|
20231208,173600,27419100,79900,79900,79900,79900,0
|
|
20231208,173500,27419100,79900,79900,79900,79900,0
|
|
20231208,173400,27419100,79900,79900,79900,79900,0
|
|
20231208,173300,27419100,79900,79900,79900,79900,0
|
|
20231208,173200,27419100,79900,79900,79900,79900,0
|
|
20231208,173100,27419100,79900,79900,79900,79900,0
|
|
20231208,173000,27419100,79900,79900,79900,79900,0
|
|
20231208,172900,27419100,79900,79900,79900,79900,0
|
|
20231208,172800,27419100,79900,79900,79900,79900,0
|
|
20231208,172700,27419100,79900,79900,79900,79900,0
|
|
20231208,172600,27419100,79900,79900,79900,79900,0
|
|
20231208,172500,27419100,79900,79900,79900,79900,0
|
|
20231208,172400,27419100,79900,79900,79900,79900,0
|
|
20231208,172300,27419100,79900,79900,79900,79900,0
|
|
20231208,172200,27419100,79900,79900,79900,79900,0
|
|
20231208,172100,27419100,79900,79900,79900,79900,0
|
|
20231208,172000,27419100,79900,79900,79900,79900,0
|
|
20231208,171900,27419100,79900,79900,79900,79900,0
|
|
20231208,171800,27419100,79900,79900,79900,79900,0
|
|
20231208,171700,27419100,79900,79900,79900,79900,0
|
|
20231208,171600,27419100,79900,79900,79900,79900,0
|
|
20231208,171500,27419100,79900,79900,79900,79900,0
|
|
20231208,171400,27419100,79900,79900,79900,79900,0
|
|
20231208,171300,27419100,79900,79900,79900,79900,0
|
|
20231208,171200,27419100,79900,79900,79900,79900,0
|
|
20231208,171100,27419100,79900,79900,79900,79900,0
|
|
20231208,171000,27419100,79900,79900,79900,79900,0
|
|
20231208,170900,27419100,79900,79900,79900,79900,0
|
|
20231208,170800,27419100,79900,79900,79900,79900,0
|
|
20231208,170700,27419100,79900,79900,79900,79900,4
|
|
20231208,170600,27419100,79900,79900,79900,79900,0
|
|
20231208,170500,27419100,79900,79900,79900,79900,0
|
|
20231208,170400,27419100,79900,79900,79900,79900,0
|
|
20231208,170300,27419100,79900,79900,79900,79900,0
|
|
20231208,170200,27419100,79900,79900,79900,79900,0
|
|
20231208,170100,27419100,79900,79900,79900,79900,0
|
|
20231208,170000,27419100,79900,79900,79900,79900,0
|
|
20231208,165900,27419100,79900,79900,79900,79900,0
|
|
20231208,165800,27419100,79900,79900,79900,79900,0
|
|
20231208,165700,27419100,79900,79900,79900,79900,0
|
|
20231208,165600,27419100,79900,79900,79900,79900,0
|
|
20231208,165500,27419100,79900,79900,79900,79900,0
|
|
20231208,165400,27419100,79900,79900,79900,79900,0
|
|
20231208,165300,27419100,79900,79900,79900,79900,0
|
|
20231208,165200,27419100,79900,79900,79900,79900,0
|
|
20231208,165100,27419100,79900,79900,79900,79900,0
|
|
20231208,165000,27419100,79900,79900,79900,79900,0
|
|
20231208,164900,27419100,79900,79900,79900,79900,0
|
|
20231208,164800,27419100,79900,79900,79900,79900,0
|
|
20231208,164700,27419100,79900,79900,79900,79900,0
|
|
20231208,164600,27419100,79900,79900,79900,79900,0
|
|
20231208,164500,27419100,79900,79900,79900,79900,0
|
|
20231208,164400,27419100,79900,79900,79900,79900,0
|
|
20231208,164300,27419100,79900,79900,79900,79900,0
|
|
20231208,164200,27419100,79900,79900,79900,79900,0
|
|
20231208,164100,27419100,79900,79900,79900,79900,0
|
|
20231208,164000,27419100,79900,79900,79900,79900,0
|
|
20231208,163900,27419100,79900,79900,79900,79900,0
|
|
20231208,163800,27419100,79900,79900,79900,79900,0
|
|
20231208,163700,27419100,79900,79900,79900,79900,4
|
|
20231208,163600,27419100,79900,79900,79900,79900,0
|
|
20231208,163500,27419100,79900,79900,79900,79900,0
|
|
20231208,163400,27419100,79900,79900,79900,79900,0
|
|
20231208,163300,27419100,79900,79900,79900,79900,0
|
|
20231208,163200,27419100,79900,79900,79900,79900,0
|
|
20231208,163100,27419100,79900,79900,79900,79900,0
|
|
20231208,163000,27419100,79900,79900,79900,79900,0
|
|
20231208,162900,27419100,79900,79900,79900,79900,0
|
|
20231208,162800,27419100,79900,79900,79900,79900,0
|
|
20231208,162700,27419100,79900,79900,79900,79900,0
|
|
20231208,162600,27419100,79900,79900,79900,79900,0
|
|
20231208,162500,27419100,79900,79900,79900,79900,0
|
|
20231208,162400,27419100,79900,79900,79900,79900,0
|
|
20231208,162300,27419100,79900,79900,79900,79900,0
|
|
20231208,162200,27419100,79900,79900,79900,79900,0
|
|
20231208,162100,27419100,79900,79900,79900,79900,0
|
|
20231208,162000,27419100,79900,79900,79900,79900,0
|
|
20231208,161900,27419100,79900,79900,79900,79900,0
|
|
20231208,161800,27419100,79900,79900,79900,79900,0
|
|
20231208,161700,27419100,79900,79900,79900,79900,0
|
|
20231208,161600,27419100,79900,79900,79900,79900,0
|
|
20231208,161500,27419100,79900,79900,79900,79900,0
|
|
20231208,161400,27419100,79900,79900,79900,79900,0
|
|
20231208,161300,27419100,79900,79900,79900,79900,0
|
|
20231208,161200,27419100,79900,79900,79900,79900,0
|
|
20231208,161100,27419100,79900,79900,79900,79900,0
|
|
20231208,161000,27419100,79900,79900,79900,79900,0
|
|
20231208,160900,27419100,79900,79900,79900,79900,0
|
|
20231208,160800,27419100,79900,79900,79900,79900,0
|
|
20231208,160700,27419100,79900,79900,79900,79900,4
|
|
20231208,160600,27419100,79900,79900,79900,79900,0
|
|
20231208,160500,27419100,79900,79900,79900,79900,0
|
|
20231208,160400,27419100,79900,79900,79900,79900,0
|
|
20231208,160300,27419100,79900,79900,79900,79900,0
|
|
20231208,160200,27419100,79900,79900,79900,79900,0
|
|
20231208,160100,27419100,79900,79900,79900,79900,0
|
|
20231208,160000,27419100,79900,79900,79900,79900,0
|
|
20231208,155900,27419100,79900,79900,79900,79900,0
|
|
20231208,155800,27419100,79900,79900,79900,79900,0
|
|
20231208,155700,27419100,79900,79900,79900,79900,0
|
|
20231208,155600,27419100,79900,79900,79900,79900,0
|
|
20231208,155500,27419100,79900,79900,79900,79900,0
|
|
20231208,155400,27419100,79900,79900,79900,79900,0
|
|
20231208,155300,27419100,79900,79900,79900,79900,0
|
|
20231208,155200,27419100,79900,79900,79900,79900,0
|
|
20231208,155100,27419100,79900,79900,79900,79900,0
|
|
20231208,155000,27419100,79900,79900,79900,79900,0
|
|
20231208,154900,27419100,79900,79900,79900,79900,0
|
|
20231208,154800,27419100,79900,79900,79900,79900,0
|
|
20231208,154700,27419100,79900,79900,79900,79900,0
|
|
20231208,154600,27419100,79900,79900,79900,79900,0
|
|
20231208,154500,27419100,79900,79900,79900,79900,0
|
|
20231208,154400,27419100,79900,79900,79900,79900,0
|
|
20231208,154300,27419100,79900,79900,79900,79900,0
|
|
20231208,154200,27419100,79900,79900,79900,79900,0
|
|
20231208,154100,27419100,79900,79900,79900,79900,0
|
|
20231208,154000,27419100,79900,79900,79900,79900,0
|
|
20231208,153900,27419100,79900,79900,79900,79900,0
|
|
20231208,153800,27419100,79900,79900,79900,79900,0
|
|
20231208,153700,27419100,79900,79900,79900,79900,4
|
|
20231208,153600,27419100,79900,79900,79900,79900,0
|
|
20231208,153500,27419100,79900,79900,79900,79900,0
|
|
20231208,153400,27419100,79900,79900,79900,79900,0
|
|
20231208,153300,27419100,79900,79900,79900,79900,0
|
|
20231208,153200,27419100,79900,79900,79900,79900,0
|
|
20231208,153100,27419100,79900,79900,79900,79900,0
|
|
20231208,153000,27419100,79900,79900,79900,79900,4
|
|
20231208,152900,27099500,79900,79900,79900,79900,0
|
|
20231208,152800,27099500,79900,79900,79900,79900,0
|
|
20231208,152700,27099500,79900,79900,79900,79900,0
|
|
20231208,152600,27099500,79900,79900,79900,79900,0
|
|
20231208,152500,27099500,79900,79900,79900,79900,0
|
|
20231208,152400,27099500,79900,79900,79900,79900,0
|
|
20231208,152300,27099500,79900,79900,79900,79900,0
|
|
20231208,152200,27099500,79900,79900,79900,79900,0
|
|
20231208,152100,27099500,79900,79900,79900,79900,0
|
|
20231208,152000,27099500,79900,79900,79900,79900,0
|
|
20231208,151900,27099500,79900,79900,79900,79900,0
|
|
20231208,151800,27099500,79900,79900,79900,79900,0
|
|
20231208,151700,27099500,79900,79900,79900,79900,0
|
|
20231208,151600,27099500,79900,79900,79900,79900,0
|
|
20231208,151500,27099500,79900,79900,79900,79900,0
|
|
20231208,151400,27099500,79900,79900,79900,79900,0
|
|
20231208,151300,27099500,79900,79900,79900,79900,0
|
|
20231208,151200,27099500,79900,79900,79900,79900,0
|
|
20231208,151100,27099500,79900,79900,79900,79900,28
|
|
20231208,151000,24862300,80000,79900,80000,79900,2
|
|
20231208,150900,24702400,80000,80000,80000,80000,0
|
|
20231208,150800,24702400,80000,80000,80000,80000,0
|
|
20231208,150700,24702400,80000,80000,80000,80000,0
|
|
20231208,150600,24702400,80000,80000,80000,80000,0
|
|
20231208,150500,24702400,80000,80000,80000,80000,0
|
|
20231208,150400,24702400,80000,80000,80000,80000,0
|
|
20231208,150300,24702400,80000,80000,80000,80000,0
|
|
20231208,150200,24702400,80000,80000,80000,80000,0
|
|
20231208,150100,24702400,80000,80000,80000,80000,0
|
|
20231208,150000,24702400,80000,80000,80000,80000,0
|
|
20231208,145900,24702400,80000,80000,80000,80000,0
|
|
20231208,145800,24702400,80000,80000,80000,80000,0
|
|
20231208,145700,24702400,80000,80000,80000,80000,0
|
|
20231208,145600,24702400,80000,80000,80000,80000,0
|
|
20231208,145500,24702400,80000,80000,80000,80000,0
|
|
20231208,145400,24702400,80000,80000,80000,80000,0
|
|
20231208,145300,24702400,80000,80000,80000,80000,0
|
|
20231208,145200,24702400,80000,80000,80000,80000,0
|
|
20231208,145100,24702400,80000,80000,80000,80000,0
|
|
20231208,145000,24702400,80000,80000,80000,80000,2
|
|
20231208,144900,24542400,80000,80000,80000,80000,2
|
|
20231208,144800,24382400,80000,80000,80000,80000,0
|
|
20231208,144700,24382400,80000,80000,80000,80000,0
|
|
20231208,144600,24382400,80000,80000,80000,80000,0
|
|
20231208,144500,24382400,80000,80000,80000,80000,0
|
|
20231208,144400,24382400,80000,80000,80000,80000,0
|
|
20231208,144300,24382400,80000,80000,80000,80000,0
|
|
20231208,144200,24382400,80000,80000,80000,80000,0
|
|
20231208,144100,24382400,80000,80000,80000,80000,0
|
|
20231208,144000,24382400,80000,80000,80000,80000,0
|
|
20231208,143900,24382400,80000,80000,80000,80000,0
|
|
20231208,143800,24382400,80000,80000,80000,80000,0
|
|
20231208,143700,24382400,80000,80000,80000,80000,0
|
|
20231208,143600,24382400,80000,80000,80000,80000,0
|
|
20231208,143500,24382400,80000,80000,80000,80000,1
|
|
20231208,143400,24302400,80000,80000,80000,80000,1
|
|
20231208,143300,24222400,80000,80000,80000,80000,0
|
|
20231208,143200,24222400,80000,80000,80000,80000,0
|
|
20231208,143100,24222400,80000,80000,80000,80000,0
|
|
20231208,143000,24222400,80000,80000,80000,80000,0
|
|
20231208,142900,24222400,80000,80000,80000,80000,0
|
|
20231208,142800,24222400,80000,80000,80000,80000,0
|
|
20231208,142700,24222400,80000,80000,80000,80000,0
|
|
20231208,142600,24222400,80000,80000,80000,80000,0
|
|
20231208,142500,24222400,80000,80000,80000,80000,0
|
|
20231208,142400,24222400,80000,80000,80000,80000,0
|
|
20231208,142300,24222400,80000,80000,80000,80000,0
|
|
20231208,142200,24222400,80000,80000,80000,80000,0
|
|
20231208,142100,24222400,80000,80000,80000,80000,0
|
|
20231208,142000,24222400,80000,80000,80000,80000,0
|
|
20231208,141900,24222400,80000,80000,80000,80000,0
|
|
20231208,141800,24222400,80000,80000,80000,80000,0
|
|
20231208,141700,24222400,80000,80000,80000,80000,0
|
|
20231208,141600,24222400,80000,80000,80000,80000,0
|
|
20231208,141500,24222400,80000,80000,80000,80000,0
|
|
20231208,141400,24222400,80000,80000,80000,80000,0
|
|
20231208,141300,24222400,80000,80000,80000,80000,0
|
|
20231208,141200,24222400,80000,80000,80000,80000,0
|
|
20231208,141100,24222400,80000,80000,80000,80000,1
|
|
20231208,141000,24142400,80000,80000,80000,80000,0
|
|
20231208,140900,24142400,80000,80000,80000,80000,0
|
|
20231208,140800,24142400,80000,80000,80000,80000,0
|
|
20231208,140700,24142400,80000,80000,80000,80000,0
|
|
20231208,140600,24142400,80000,80000,80000,80000,0
|
|
20231208,140500,24142400,80000,80000,80000,80000,0
|
|
20231208,140400,24142400,80000,80000,80000,80000,2
|
|
20231208,140300,23982400,80000,80000,80000,80000,0
|
|
20231208,140200,23982400,80000,80000,80000,80000,0
|
|
20231208,140100,23982400,80000,80000,80000,80000,0
|
|
20231208,140000,23982400,80000,80000,80000,80000,1
|
|
20231208,135900,23902400,80000,80000,80000,80000,0
|
|
20231208,135800,23902400,80000,80000,80000,80000,0
|
|
20231208,135700,23902400,80000,80000,80000,80000,0
|
|
20231208,135600,23902400,80000,80000,80000,80000,0
|
|
20231208,135500,23902400,80000,80000,80000,80000,0
|
|
20231208,135400,23902400,80000,80000,80000,80000,0
|
|
20231208,135300,23902400,80000,80000,80000,80000,0
|
|
20231208,135200,23902400,80000,80000,80000,80000,0
|
|
20231208,135100,23902400,80000,80000,80000,80000,0
|
|
20231208,135000,23902400,80000,80000,80000,80000,1
|
|
20231208,134900,23822400,80000,80000,80000,80000,4
|
|
20231208,134800,23502400,80000,80000,80000,80000,0
|
|
20231208,134700,23502400,80000,80000,80000,80000,0
|
|
20231208,134600,23502400,80000,80000,80000,80000,0
|
|
20231208,134500,23502400,80000,80000,80000,80000,0
|
|
20231208,134400,23502400,80000,80000,80000,80000,0
|
|
20231208,134300,23502400,80000,80000,80000,80000,0
|
|
20231208,134200,23502400,80000,80000,80000,80000,0
|
|
20231208,134100,23502400,80000,80000,80000,80000,0
|
|
20231208,134000,23502400,80000,80000,80000,80000,0
|
|
20231208,133900,23502400,80000,80000,80000,80000,0
|
|
20231208,133800,23502400,80000,80000,80000,80000,0
|
|
20231208,133700,23502400,80000,80000,80000,80000,1
|
|
20231208,133600,23422400,80000,80000,80000,80000,0
|
|
20231208,133500,23422400,80000,80000,80000,80000,0
|
|
20231208,133400,23422400,80000,80000,80000,80000,0
|
|
20231208,133300,23422400,80000,80000,80000,80000,25
|
|
20231208,133200,21422400,80000,80000,80000,80000,0
|
|
20231208,133100,21422400,80000,80000,80000,80000,0
|
|
20231208,133000,21422400,80000,80000,80000,80000,0
|
|
20231208,132900,21422400,80000,80000,80000,80000,0
|
|
20231208,132800,21422400,80000,80000,80000,80000,0
|
|
20231208,132700,21422400,80000,80000,80000,80000,0
|
|
20231208,132600,21422400,80000,80000,80000,80000,0
|
|
20231208,132500,21422400,80000,80000,80000,80000,0
|
|
20231208,132400,21422400,80000,80000,80000,80000,1
|
|
20231208,132300,21342400,80000,80000,80000,80000,0
|
|
20231208,132200,21342400,80000,80000,80000,80000,0
|
|
20231208,132100,21342400,80000,80000,80000,80000,0
|
|
20231208,132000,21342400,80000,80000,80000,80000,1
|
|
20231208,131900,21262400,80000,80000,80000,80000,1
|
|
20231208,131800,21182400,80000,80000,80000,80000,0
|
|
20231208,131700,21182400,80000,80000,80000,80000,0
|
|
20231208,131600,21182400,80000,80000,80000,80000,0
|
|
20231208,131500,21182400,80000,80000,80000,80000,1
|
|
20231208,131400,21102400,79900,79900,79900,79900,1
|
|
20231208,131300,21022500,80000,80000,80000,80000,2
|
|
20231208,131200,20862500,80000,80000,80000,80000,1
|
|
20231208,131100,20782500,79800,79800,79800,79800,0
|
|
20231208,131000,20782500,79800,79800,79800,79800,0
|
|
20231208,130900,20782500,79800,79800,79800,79800,0
|
|
20231208,130800,20782500,79800,79800,79800,79800,0
|
|
20231208,130700,20782500,79800,79800,79800,79800,0
|
|
20231208,130600,20782500,79800,79800,79800,79800,0
|
|
20231208,130500,20782500,79800,79800,79800,79800,0
|
|
20231208,130400,20782500,79800,79800,79800,79800,0
|
|
20231208,130300,20782500,79800,79800,79800,79800,0
|
|
20231208,130200,20782500,79800,79800,79800,79800,0
|
|
20231208,130100,20782500,79800,79800,79800,79800,0
|
|
20231208,130000,20782500,79800,79800,79800,79800,0
|
|
20231208,125900,20782500,79800,79800,79800,79800,0
|
|
20231208,125800,20782500,79800,79800,79800,79800,0
|
|
20231208,125700,20782500,79800,79800,79800,79800,0
|
|
20231208,125600,20782500,79800,79800,79800,79800,0
|
|
20231208,125500,20782500,79800,79800,79800,79800,0
|
|
20231208,125400,20782500,79800,79800,79800,79800,0
|
|
20231208,125300,20782500,79800,79800,79800,79800,0
|
|
20231208,125200,20782500,79800,79800,79800,79800,0
|
|
20231208,125100,20782500,79800,79800,79800,79800,0
|
|
20231208,125000,20782500,79800,79800,79800,79800,0
|
|
20231208,124900,20782500,79800,79800,79800,79800,0
|
|
20231208,124800,20782500,79800,79800,79800,79800,0
|
|
20231208,124700,20782500,79800,79800,79800,79800,0
|
|
20231208,124600,20782500,79800,79800,79800,79800,0
|
|
20231208,124500,20782500,79800,79800,79800,79800,0
|
|
20231208,124400,20782500,79800,79800,79800,79800,0
|
|
20231208,124300,20782500,79800,79800,79800,79800,0
|
|
20231208,124200,20782500,79800,79800,79800,79800,0
|
|
20231208,124100,20782500,79800,79800,79800,79800,0
|
|
20231208,124000,20782500,79800,79800,79800,79800,0
|
|
20231208,123900,20782500,79800,79800,79800,79800,0
|
|
20231208,123800,20782500,79800,79800,79800,79800,0
|
|
20231208,123700,20782500,79800,79800,79800,79800,0
|
|
20231208,123600,20782500,79800,79800,79800,79800,0
|
|
20231208,123500,20782500,79800,79800,79800,79800,0
|
|
20231208,123400,20782500,79800,79800,79800,79800,0
|
|
20231208,123300,20782500,79800,79800,79800,79800,0
|
|
20231208,123200,20782500,79800,79800,79800,79800,0
|
|
20231208,123100,20782500,79800,79800,79800,79800,0
|
|
20231208,123000,20782500,79800,79800,79800,79800,0
|
|
20231208,122900,20782500,79800,79800,79800,79800,0
|
|
20231208,122800,20782500,79800,79800,79800,79800,0
|
|
20231208,122700,20782500,79800,79800,79800,79800,0
|
|
20231208,122600,20782500,79800,79800,79800,79800,0
|
|
20231208,122500,20782500,79800,79800,79800,79800,0
|
|
20231208,122400,20782500,79800,79800,79800,79800,0
|
|
20231208,122300,20782500,79800,79800,79800,79800,0
|
|
20231208,122200,20782500,79800,79800,79800,79800,0
|
|
20231208,122100,20782500,79800,79800,79800,79800,0
|
|
20231208,122000,20782500,79800,79800,79800,79800,0
|
|
20231208,121900,20782500,79800,79800,79800,79800,0
|
|
20231208,121800,20782500,79800,79800,79800,79800,0
|
|
20231208,121700,20782500,79800,79800,79800,79800,0
|
|
20231208,121600,20782500,79800,79800,79800,79800,0
|
|
20231208,121500,20782500,79800,79800,79800,79800,0
|
|
20231208,121400,20782500,79800,79800,79800,79800,0
|
|
20231208,121300,20782500,79800,79800,79800,79800,0
|
|
20231208,121200,20782500,79800,79800,79800,79800,0
|
|
20231208,121100,20782500,79800,79800,79800,79800,0
|
|
20231208,121000,20782500,79800,79800,79800,79800,0
|
|
20231208,120900,20782500,79800,79800,79800,79800,0
|
|
20231208,120800,20782500,79800,79900,79900,79800,10
|
|
20231208,120700,19984300,79900,79900,79900,79900,0
|
|
20231208,120600,19984300,79900,79900,79900,79900,58
|
|
20231208,120500,15350100,79900,79900,79900,79900,0
|
|
20231208,120400,15350100,79900,79900,79900,79900,0
|
|
20231208,120300,15350100,79900,79900,79900,79900,0
|
|
20231208,120200,15350100,79900,79900,79900,79900,0
|
|
20231208,120100,15350100,79900,79900,79900,79900,0
|
|
20231208,120000,15350100,79900,79900,79900,79900,0
|
|
20231208,115900,15350100,79900,79900,79900,79900,0
|
|
20231208,115800,15350100,79900,79900,79900,79900,0
|
|
20231208,115700,15350100,79900,79900,79900,79900,0
|
|
20231208,115600,15350100,79900,79900,79900,79900,0
|
|
20231208,115500,15350100,79900,79900,79900,79900,0
|
|
20231208,115400,15350100,79900,79900,79900,79900,0
|
|
20231208,115300,15350100,79900,79900,79900,79900,0
|
|
20231208,115200,15350100,79900,79900,79900,79900,0
|
|
20231208,115100,15350100,79900,79900,79900,79900,0
|
|
20231208,115000,15350100,79900,79900,79900,79900,0
|
|
20231208,114900,15350100,79900,79900,79900,79900,0
|
|
20231208,114800,15350100,79900,79900,79900,79900,0
|
|
20231208,114700,15350100,79900,79900,79900,79900,0
|
|
20231208,114600,15350100,79900,79900,79900,79900,0
|
|
20231208,114500,15350100,79900,79900,79900,79900,0
|
|
20231208,114400,15350100,79900,79900,79900,79900,0
|
|
20231208,114300,15350100,79900,79900,79900,79900,0
|
|
20231208,114200,15350100,79900,79900,79900,79900,0
|
|
20231208,114100,15350100,79900,79900,79900,79900,0
|
|
20231208,114000,15350100,79900,79900,79900,79900,0
|
|
20231208,113900,15350100,79900,79900,79900,79900,0
|
|
20231208,113800,15350100,79900,79900,79900,79900,0
|
|
20231208,113700,15350100,79900,79900,79900,79900,0
|
|
20231208,113600,15350100,79900,79900,79900,79900,0
|
|
20231208,113500,15350100,79900,79900,79900,79900,0
|
|
20231208,113400,15350100,79900,79900,79900,79900,0
|
|
20231208,113300,15350100,79900,79900,79900,79900,0
|
|
20231208,113200,15350100,79900,79900,79900,79900,0
|
|
20231208,113100,15350100,79900,79900,79900,79900,0
|
|
20231208,113000,15350100,79900,79900,79900,79900,0
|
|
20231208,112900,15350100,79900,79900,79900,79900,0
|
|
20231208,112800,15350100,79900,79900,79900,79900,0
|
|
20231208,112700,15350100,79900,79900,79900,79900,0
|
|
20231208,112600,15350100,79900,79900,79900,79900,0
|
|
20231208,112500,15350100,79900,79900,79900,79900,0
|
|
20231208,112400,15350100,79900,79900,79900,79900,0
|
|
20231208,112300,15350100,79900,79900,79900,79900,0
|
|
20231208,112200,15350100,79900,79900,79900,79900,0
|
|
20231208,112100,15350100,79900,79900,79900,79900,0
|
|
20231208,112000,15350100,79900,79900,79900,79900,0
|
|
20231208,111900,15350100,79900,79900,79900,79900,0
|
|
20231208,111800,15350100,79900,79900,79900,79900,0
|
|
20231208,111700,15350100,79900,79900,79900,79900,0
|
|
20231208,111600,15350100,79900,79900,79900,79900,0
|
|
20231208,111500,15350100,79900,79900,79900,79900,0
|
|
20231208,111400,15350100,79900,79900,79900,79900,0
|
|
20231208,111300,15350100,79900,79900,79900,79900,0
|
|
20231208,111200,15350100,79900,79900,79900,79900,0
|
|
20231208,111100,15350100,79900,79900,79900,79900,0
|
|
20231208,111000,15350100,79900,79900,79900,79900,0
|
|
20231208,110900,15350100,79900,79900,79900,79900,0
|
|
20231208,110800,15350100,79900,79900,79900,79900,5
|
|
20231208,110700,14950600,79900,79900,79900,79900,2
|
|
20231208,110600,14790800,80000,80000,80000,80000,0
|
|
20231208,110500,14790800,80000,80000,80000,80000,0
|
|
20231208,110400,14790800,80000,80000,80000,80000,0
|
|
20231208,110300,14790800,80000,80000,80000,80000,0
|
|
20231208,110200,14790800,80000,80000,80000,80000,0
|
|
20231208,110100,14790800,80000,80000,80000,80000,0
|
|
20231208,110000,14790800,80000,80000,80000,80000,0
|
|
20231208,105900,14790800,80000,80000,80000,80000,0
|
|
20231208,105800,14790800,80000,80000,80000,80000,0
|
|
20231208,105700,14790800,80000,80000,80000,80000,0
|
|
20231208,105600,14790800,80000,80000,80000,80000,0
|
|
20231208,105500,14790800,80000,80000,80000,80000,0
|
|
20231208,105400,14790800,80000,80000,80000,80000,0
|
|
20231208,105300,14790800,80000,80000,80000,80000,0
|
|
20231208,105200,14790800,80000,80000,80000,80000,0
|
|
20231208,105100,14790800,80000,80000,80000,80000,0
|
|
20231208,105000,14790800,80000,80000,80000,80000,0
|
|
20231208,104900,14790800,80000,80000,80000,80000,0
|
|
20231208,104800,14790800,80000,80000,80000,80000,0
|
|
20231208,104700,14790800,80000,80000,80000,80000,0
|
|
20231208,104600,14790800,80000,80000,80000,80000,0
|
|
20231208,104500,14790800,80000,80000,80000,80000,0
|
|
20231208,104400,14790800,80000,80000,80000,80000,0
|
|
20231208,104300,14790800,80000,80000,80000,80000,0
|
|
20231208,104200,14790800,80000,80000,80000,80000,0
|
|
20231208,104100,14790800,80000,80000,80000,80000,0
|
|
20231208,104000,14790800,80000,80000,80000,80000,0
|
|
20231208,103900,14790800,80000,80000,80000,80000,0
|
|
20231208,103800,14790800,80000,80000,80000,80000,0
|
|
20231208,103700,14790800,80000,80000,80000,80000,0
|
|
20231208,103600,14790800,80000,80000,80000,80000,0
|
|
20231208,103500,14790800,80000,80000,80000,80000,0
|
|
20231208,103400,14790800,80000,80000,80000,80000,0
|
|
20231208,103300,14790800,80000,80000,80000,80000,0
|
|
20231208,103200,14790800,80000,80000,80000,80000,0
|
|
20231208,103100,14790800,80000,80000,80000,80000,0
|
|
20231208,103000,14790800,80000,80000,80000,80000,0
|
|
20231208,102900,14790800,80000,80000,80000,80000,0
|
|
20231208,102800,14790800,80000,80000,80000,80000,1
|
|
20231208,102700,14710800,80000,80000,80000,80000,0
|
|
20231208,102600,14710800,80000,80000,80000,80000,0
|
|
20231208,102500,14710800,80000,80000,80000,80000,0
|
|
20231208,102400,14710800,80000,80000,80000,80000,0
|
|
20231208,102300,14710800,80000,80000,80000,80000,0
|
|
20231208,102200,14710800,80000,80000,80000,80000,0
|
|
20231208,102100,14710800,80000,80000,80000,80000,0
|
|
20231208,102000,14710800,80000,80000,80000,80000,0
|
|
20231208,101900,14710800,80000,80000,80000,80000,0
|
|
20231208,101800,14710800,80000,80000,80000,80000,0
|
|
20231208,101700,14710800,80000,80000,80000,80000,0
|
|
20231208,101600,14710800,80000,80000,80000,80000,0
|
|
20231208,101500,14710800,80000,80000,80000,80000,0
|
|
20231208,101400,14710800,80000,80000,80000,80000,0
|
|
20231208,101300,14710800,80000,80000,80000,80000,0
|
|
20231208,101200,14710800,80000,80000,80000,80000,0
|
|
20231208,101100,14710800,80000,80000,80000,80000,0
|
|
20231208,101000,14710800,80000,80000,80000,80000,0
|
|
20231208,100900,14710800,80000,80000,80000,80000,0
|
|
20231208,100800,14710800,80000,80000,80000,80000,0
|
|
20231208,100700,14710800,80000,80000,80000,80000,0
|
|
20231208,100600,14710800,80000,80000,80000,80000,0
|
|
20231208,100500,14710800,80000,80000,80000,80000,0
|
|
20231208,100400,14710800,80000,80000,80000,80000,0
|
|
20231208,100300,14710800,80000,80000,80000,80000,0
|
|
20231208,100200,14710800,80000,80000,80000,80000,0
|
|
20231208,100100,14710800,80000,80000,80000,80000,0
|
|
20231208,100000,14710800,80000,80000,80000,80000,1
|
|
20231208,095900,14630800,79900,79900,79900,79900,0
|
|
20231208,095800,14630800,79900,79900,79900,79900,0
|
|
20231208,095700,14630800,79900,79900,79900,79900,0
|
|
20231208,095600,14630800,79900,79900,79900,79900,0
|
|
20231208,095500,14630800,79900,79900,79900,79900,0
|
|
20231208,095400,14630800,79900,79900,79900,79900,0
|
|
20231208,095300,14630800,79900,79900,79900,79900,0
|
|
20231208,095200,14630800,79900,79900,79900,79900,0
|
|
20231208,095100,14630800,79900,79900,79900,79900,0
|
|
20231208,095000,14630800,79900,79900,79900,79900,0
|
|
20231208,094900,14630800,79900,79900,79900,79900,0
|
|
20231208,094800,14630800,79900,79900,79900,79900,0
|
|
20231208,094700,14630800,79900,79900,79900,79900,0
|
|
20231208,094600,14630800,79900,79900,79900,79900,0
|
|
20231208,094500,14630800,79900,79900,79900,79900,0
|
|
20231208,094400,14630800,79900,79900,79900,79900,0
|
|
20231208,094300,14630800,79900,79900,79900,79900,0
|
|
20231208,094200,14630800,79900,79900,79900,79900,0
|
|
20231208,094100,14630800,79900,79900,79900,79900,0
|
|
20231208,094000,14630800,79900,79900,79900,79900,0
|
|
20231208,093900,14630800,79900,79900,79900,79900,0
|
|
20231208,093800,14630800,79900,79900,79900,79900,0
|
|
20231208,093700,14630800,79900,79900,79900,79900,0
|
|
20231208,093600,14630800,79900,79900,79900,79900,0
|
|
20231208,093500,14630800,79900,79900,79900,79900,0
|
|
20231208,093400,14630800,79900,79900,79900,79900,0
|
|
20231208,093300,14630800,79900,79900,79900,79900,0
|
|
20231208,093200,14630800,79900,79900,79900,79900,0
|
|
20231208,093100,14630800,79900,79900,79900,79900,0
|
|
20231208,093000,14630800,79900,79900,79900,79900,0
|
|
20231208,092900,14630800,79900,79900,79900,79900,0
|
|
20231208,092800,14630800,79900,79900,79900,79900,0
|
|
20231208,092700,14630800,79900,79900,79900,79900,0
|
|
20231208,092600,14630800,79900,79900,79900,79900,0
|
|
20231208,092500,14630800,79900,79900,79900,79900,0
|
|
20231208,092400,14630800,79900,79800,79900,79800,146
|
|
20231208,092300,2967400,79900,79900,79900,79900,0
|
|
20231208,092200,2967400,79900,79900,79900,79900,0
|
|
20231208,092100,2967400,79900,79900,79900,79900,0
|
|
20231208,092000,2967400,79900,79900,79900,79900,1
|
|
20231208,091900,2887500,80300,80300,80300,80300,0
|
|
20231208,091800,2887500,80300,80300,80300,80300,0
|
|
20231208,091700,2887500,80300,80300,80300,80300,0
|
|
20231208,091600,2887500,80300,80300,80300,80300,0
|
|
20231208,091500,2887500,80300,80300,80300,80300,0
|
|
20231208,091400,2887500,80300,80300,80300,80300,0
|
|
20231208,091300,2887500,80300,80300,80300,80300,0
|
|
20231208,091200,2887500,80300,80300,80300,80300,0
|
|
20231208,091100,2887500,80300,80300,80300,80300,0
|
|
20231208,091000,2887500,80300,80300,80300,80300,0
|
|
20231208,090900,2887500,80300,80300,80300,80300,0
|
|
20231208,090800,2887500,80300,80300,80300,80300,0
|
|
20231208,090700,2887500,80300,80300,80300,80300,0
|
|
20231208,090600,2887500,80300,80300,80300,80300,0
|
|
20231208,090500,2887500,80300,80300,80300,80300,0
|
|
20231208,090400,2887500,80300,80300,80300,80300,0
|
|
20231208,090300,2887500,80300,80300,80300,80300,0
|
|
20231208,090200,2887500,80300,80300,80300,80300,0
|
|
20231208,090100,2887500,80300,80300,80300,80300,0
|
|
20231208,090000,2887500,80300,80300,80300,80200,36
|