586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,184300,45481500,46150,46150,46150,46150,2
|
|
20231201,184200,45481500,46150,46150,46150,46150,0
|
|
20231201,184100,45481500,46150,46150,46150,46150,0
|
|
20231201,184000,45481500,46150,46150,46150,46150,0
|
|
20231201,183900,45481500,46150,46150,46150,46150,0
|
|
20231201,183800,45481500,46150,46150,46150,46150,0
|
|
20231201,183700,45481500,46150,46150,46150,46150,0
|
|
20231201,183600,45481500,46150,46150,46150,46150,0
|
|
20231201,183500,45481500,46150,46150,46150,46150,0
|
|
20231201,183400,45481500,46150,46150,46150,46150,0
|
|
20231201,183300,45481500,46150,46150,46150,46150,0
|
|
20231201,183200,45481500,46150,46150,46150,46150,0
|
|
20231201,183100,45481500,46150,46150,46150,46150,0
|
|
20231201,183000,45481500,46150,46150,46150,46150,0
|
|
20231201,182900,45481500,46150,46150,46150,46150,0
|
|
20231201,182800,45481500,46150,46150,46150,46150,0
|
|
20231201,182700,45481500,46150,46150,46150,46150,0
|
|
20231201,182600,45481500,46150,46150,46150,46150,0
|
|
20231201,182500,45481500,46150,46150,46150,46150,0
|
|
20231201,182400,45481500,46150,46150,46150,46150,0
|
|
20231201,182300,45481500,46150,46150,46150,46150,0
|
|
20231201,182200,45481500,46150,46150,46150,46150,0
|
|
20231201,182100,45481500,46150,46150,46150,46150,0
|
|
20231201,182000,45481500,46150,46150,46150,46150,0
|
|
20231201,181900,45481500,46150,46150,46150,46150,0
|
|
20231201,181800,45481500,46150,46150,46150,46150,0
|
|
20231201,181700,45481500,46150,46150,46150,46150,0
|
|
20231201,181600,45481500,46150,46150,46150,46150,0
|
|
20231201,181500,45481500,46150,46150,46150,46150,0
|
|
20231201,181400,45481500,46150,46150,46150,46150,0
|
|
20231201,181300,45481500,46150,46150,46150,46150,2
|
|
20231201,181200,45481500,46150,46150,46150,46150,0
|
|
20231201,181100,45481500,46150,46150,46150,46150,0
|
|
20231201,181000,45481500,46150,46150,46150,46150,0
|
|
20231201,180900,45481500,46150,46150,46150,46150,0
|
|
20231201,180800,45481500,46150,46150,46150,46150,0
|
|
20231201,180700,45481500,46150,46150,46150,46150,0
|
|
20231201,180600,45481500,46150,46150,46150,46150,0
|
|
20231201,180500,45481500,46150,46150,46150,46150,0
|
|
20231201,180400,45481500,46150,46150,46150,46150,0
|
|
20231201,180300,45481500,46150,46150,46150,46150,0
|
|
20231201,180200,45481500,46150,46150,46150,46150,0
|
|
20231201,180100,45481500,46150,46150,46150,46150,0
|
|
20231201,180000,45481500,46150,46150,46150,46150,0
|
|
20231201,175900,45481500,46150,46150,46150,46150,0
|
|
20231201,175800,45481500,46150,46150,46150,46150,0
|
|
20231201,175700,45481500,46150,46150,46150,46150,0
|
|
20231201,175600,45481500,46150,46150,46150,46150,0
|
|
20231201,175500,45481500,46150,46150,46150,46150,0
|
|
20231201,175400,45481500,46150,46150,46150,46150,0
|
|
20231201,175300,45481500,46150,46150,46150,46150,0
|
|
20231201,175200,45481500,46150,46150,46150,46150,0
|
|
20231201,175100,45481500,46150,46150,46150,46150,0
|
|
20231201,175000,45481500,46150,46150,46150,46150,0
|
|
20231201,174900,45481500,46150,46150,46150,46150,0
|
|
20231201,174800,45481500,46150,46150,46150,46150,0
|
|
20231201,174700,45481500,46150,46150,46150,46150,0
|
|
20231201,174600,45481500,46150,46150,46150,46150,0
|
|
20231201,174500,45481500,46150,46150,46150,46150,0
|
|
20231201,174400,45481500,46150,46150,46150,46150,0
|
|
20231201,174300,45481500,46150,46150,46150,46150,2
|
|
20231201,174200,45481500,46150,46150,46150,46150,0
|
|
20231201,174100,45481500,46150,46150,46150,46150,0
|
|
20231201,174000,45481500,46150,46150,46150,46150,0
|
|
20231201,173900,45481500,46150,46150,46150,46150,0
|
|
20231201,173800,45481500,46150,46150,46150,46150,0
|
|
20231201,173700,45481500,46150,46150,46150,46150,0
|
|
20231201,173600,45481500,46150,46150,46150,46150,0
|
|
20231201,173500,45481500,46150,46150,46150,46150,0
|
|
20231201,173400,45481500,46150,46150,46150,46150,0
|
|
20231201,173300,45481500,46150,46150,46150,46150,0
|
|
20231201,173200,45481500,46150,46150,46150,46150,0
|
|
20231201,173100,45481500,46150,46150,46150,46150,0
|
|
20231201,173000,45481500,46150,46150,46150,46150,0
|
|
20231201,172900,45481500,46150,46150,46150,46150,0
|
|
20231201,172800,45481500,46150,46150,46150,46150,0
|
|
20231201,172700,45481500,46150,46150,46150,46150,0
|
|
20231201,172600,45481500,46150,46150,46150,46150,0
|
|
20231201,172500,45481500,46150,46150,46150,46150,0
|
|
20231201,172400,45481500,46150,46150,46150,46150,0
|
|
20231201,172300,45481500,46150,46150,46150,46150,0
|
|
20231201,172200,45481500,46150,46150,46150,46150,0
|
|
20231201,172100,45481500,46150,46150,46150,46150,0
|
|
20231201,172000,45481500,46150,46150,46150,46150,0
|
|
20231201,171900,45481500,46150,46150,46150,46150,0
|
|
20231201,171800,45481500,46150,46150,46150,46150,0
|
|
20231201,171700,45481500,46150,46150,46150,46150,0
|
|
20231201,171600,45481500,46150,46150,46150,46150,0
|
|
20231201,171500,45481500,46150,46150,46150,46150,0
|
|
20231201,171400,45481500,46150,46150,46150,46150,0
|
|
20231201,171300,45481500,46150,46150,46150,46150,2
|
|
20231201,171200,45481500,46150,46150,46150,46150,0
|
|
20231201,171100,45481500,46150,46150,46150,46150,0
|
|
20231201,171000,45481500,46150,46150,46150,46150,0
|
|
20231201,170900,45481500,46150,46150,46150,46150,0
|
|
20231201,170800,45481500,46150,46150,46150,46150,0
|
|
20231201,170700,45481500,46150,46150,46150,46150,0
|
|
20231201,170600,45481500,46150,46150,46150,46150,0
|
|
20231201,170500,45481500,46150,46150,46150,46150,0
|
|
20231201,170400,45481500,46150,46150,46150,46150,0
|
|
20231201,170300,45481500,46150,46150,46150,46150,0
|
|
20231201,170200,45481500,46150,46150,46150,46150,0
|
|
20231201,170100,45481500,46150,46150,46150,46150,0
|
|
20231201,170000,45481500,46150,46150,46150,46150,0
|
|
20231201,165900,45481500,46150,46150,46150,46150,0
|
|
20231201,165800,45481500,46150,46150,46150,46150,0
|
|
20231201,165700,45481500,46150,46150,46150,46150,0
|
|
20231201,165600,45481500,46150,46150,46150,46150,0
|
|
20231201,165500,45481500,46150,46150,46150,46150,0
|
|
20231201,165400,45481500,46150,46150,46150,46150,0
|
|
20231201,165300,45481500,46150,46150,46150,46150,0
|
|
20231201,165200,45481500,46150,46150,46150,46150,0
|
|
20231201,165100,45481500,46150,46150,46150,46150,0
|
|
20231201,165000,45481500,46150,46150,46150,46150,0
|
|
20231201,164900,45481500,46150,46150,46150,46150,0
|
|
20231201,164800,45481500,46150,46150,46150,46150,0
|
|
20231201,164700,45481500,46150,46150,46150,46150,0
|
|
20231201,164600,45481500,46150,46150,46150,46150,0
|
|
20231201,164500,45481500,46150,46150,46150,46150,0
|
|
20231201,164400,45481500,46150,46150,46150,46150,0
|
|
20231201,164300,45481500,46150,46150,46150,46150,2
|
|
20231201,164200,45481500,46150,46150,46150,46150,0
|
|
20231201,164100,45481500,46150,46150,46150,46150,0
|
|
20231201,164000,45481500,46150,46150,46150,46150,0
|
|
20231201,163900,45481500,46150,46150,46150,46150,0
|
|
20231201,163800,45481500,46150,46150,46150,46150,0
|
|
20231201,163700,45481500,46150,46150,46150,46150,0
|
|
20231201,163600,45481500,46150,46150,46150,46150,0
|
|
20231201,163500,45481500,46150,46150,46150,46150,0
|
|
20231201,163400,45481500,46150,46150,46150,46150,0
|
|
20231201,163300,45481500,46150,46150,46150,46150,0
|
|
20231201,163200,45481500,46150,46150,46150,46150,0
|
|
20231201,163100,45481500,46150,46150,46150,46150,0
|
|
20231201,163000,45481500,46150,46150,46150,46150,0
|
|
20231201,162900,45481500,46150,46150,46150,46150,0
|
|
20231201,162800,45481500,46150,46150,46150,46150,0
|
|
20231201,162700,45481500,46150,46150,46150,46150,0
|
|
20231201,162600,45481500,46150,46150,46150,46150,0
|
|
20231201,162500,45481500,46150,46150,46150,46150,0
|
|
20231201,162400,45481500,46150,46150,46150,46150,0
|
|
20231201,162300,45481500,46150,46150,46150,46150,0
|
|
20231201,162200,45481500,46150,46150,46150,46150,0
|
|
20231201,162100,45481500,46150,46150,46150,46150,0
|
|
20231201,162000,45481500,46150,46150,46150,46150,0
|
|
20231201,161900,45481500,46150,46150,46150,46150,0
|
|
20231201,161800,45481500,46150,46150,46150,46150,0
|
|
20231201,161700,45481500,46150,46150,46150,46150,0
|
|
20231201,161600,45481500,46150,46150,46150,46150,0
|
|
20231201,161500,45481500,46150,46150,46150,46150,0
|
|
20231201,161400,45481500,46150,46150,46150,46150,0
|
|
20231201,161300,45481500,46150,46150,46150,46150,2
|
|
20231201,161200,45481500,46150,46150,46150,46150,0
|
|
20231201,161100,45481500,46150,46150,46150,46150,0
|
|
20231201,161000,45481500,46150,46150,46150,46150,0
|
|
20231201,160900,45481500,46150,46150,46150,46150,0
|
|
20231201,160800,45481500,46150,46150,46150,46150,0
|
|
20231201,160700,45481500,46150,46150,46150,46150,0
|
|
20231201,160600,45481500,46150,46150,46150,46150,0
|
|
20231201,160500,45481500,46150,46150,46150,46150,0
|
|
20231201,160400,45481500,46150,46150,46150,46150,0
|
|
20231201,160300,45481500,46150,46150,46150,46150,0
|
|
20231201,160200,45481500,46150,46150,46150,46150,0
|
|
20231201,160100,45481500,46150,46150,46150,46150,0
|
|
20231201,160000,45481500,46150,46150,46150,46150,0
|
|
20231201,155900,45481500,46150,46150,46150,46150,0
|
|
20231201,155800,45481500,46150,46150,46150,46150,0
|
|
20231201,155700,45481500,46150,46150,46150,46150,0
|
|
20231201,155600,45481500,46150,46150,46150,46150,0
|
|
20231201,155500,45481500,46150,46150,46150,46150,0
|
|
20231201,155400,45481500,46150,46150,46150,46150,0
|
|
20231201,155300,45481500,46150,46150,46150,46150,0
|
|
20231201,155200,45481500,46150,46150,46150,46150,0
|
|
20231201,155100,45481500,46150,46150,46150,46150,0
|
|
20231201,155000,45481500,46150,46150,46150,46150,0
|
|
20231201,154900,45481500,46150,46150,46150,46150,0
|
|
20231201,154800,45481500,46150,46150,46150,46150,0
|
|
20231201,154700,45481500,46150,46150,46150,46150,0
|
|
20231201,154600,45481500,46150,46150,46150,46150,0
|
|
20231201,154500,45481500,46150,46150,46150,46150,0
|
|
20231201,154400,45481500,46150,46150,46150,46150,0
|
|
20231201,154300,45481500,46150,46150,46150,46150,2
|
|
20231201,154200,45481500,46150,46150,46150,46150,0
|
|
20231201,154100,45481500,46150,46150,46150,46150,0
|
|
20231201,154000,45481500,46150,46150,46150,46150,0
|
|
20231201,153900,45481500,46150,46150,46150,46150,0
|
|
20231201,153800,45481500,46150,46150,46150,46150,0
|
|
20231201,153700,45481500,46150,46150,46150,46150,0
|
|
20231201,153600,45481500,46150,46150,46150,46150,0
|
|
20231201,153500,45481500,46150,46150,46150,46150,0
|
|
20231201,153400,45481500,46150,46150,46150,46150,0
|
|
20231201,153300,45481500,46150,46150,46150,46150,0
|
|
20231201,153200,45481500,46150,46150,46150,46150,0
|
|
20231201,153100,45481500,46150,46150,46150,46150,0
|
|
20231201,153000,45481500,46150,46150,46150,46150,2
|
|
20231201,152900,45389200,46150,46150,46150,46150,0
|
|
20231201,152800,45389200,46150,46150,46150,46150,0
|
|
20231201,152700,45389200,46150,46150,46150,46150,0
|
|
20231201,152600,45389200,46150,46150,46150,46150,0
|
|
20231201,152500,45389200,46150,46150,46150,46150,0
|
|
20231201,152400,45389200,46150,46150,46150,46150,0
|
|
20231201,152300,45389200,46150,46150,46150,46150,0
|
|
20231201,152200,45389200,46150,46150,46150,46150,0
|
|
20231201,152100,45389200,46150,46150,46150,46150,0
|
|
20231201,152000,45389200,46150,46150,46150,46150,0
|
|
20231201,151900,45389200,46150,46000,46150,46000,4
|
|
20231201,151800,45205050,46150,46150,46150,46150,0
|
|
20231201,151700,45205050,46150,46100,46150,46100,5
|
|
20231201,151600,44974450,46100,46100,46100,46100,0
|
|
20231201,151500,44974450,46100,46100,46100,46100,1
|
|
20231201,151400,44928350,46000,46000,46000,46000,0
|
|
20231201,151300,44928350,46000,46000,46000,46000,2
|
|
20231201,151200,44836350,46000,46000,46000,46000,0
|
|
20231201,151100,44836350,46000,46000,46000,46000,0
|
|
20231201,151000,44836350,46000,46000,46100,46000,18
|
|
20231201,150900,44007350,46000,46000,46000,46000,0
|
|
20231201,150800,44007350,46000,46000,46000,46000,0
|
|
20231201,150700,44007350,46000,46000,46000,46000,0
|
|
20231201,150600,44007350,46000,46000,46000,46000,0
|
|
20231201,150500,44007350,46000,46000,46000,46000,0
|
|
20231201,150400,44007350,46000,46000,46000,46000,4
|
|
20231201,150300,43823350,46150,46150,46150,46150,0
|
|
20231201,150200,43823350,46150,46150,46150,46150,0
|
|
20231201,150100,43823350,46150,46150,46150,46150,0
|
|
20231201,150000,43823350,46150,46150,46150,46150,1
|
|
20231201,145900,43777200,46000,46000,46000,46000,0
|
|
20231201,145800,43777200,46000,46000,46000,46000,0
|
|
20231201,145700,43777200,46000,46000,46000,46000,0
|
|
20231201,145600,43777200,46000,46000,46000,46000,0
|
|
20231201,145500,43777200,46000,46000,46000,46000,3
|
|
20231201,145400,43639200,46150,46150,46150,46150,1
|
|
20231201,145300,43593050,46000,46000,46000,46000,0
|
|
20231201,145200,43593050,46000,46000,46000,46000,0
|
|
20231201,145100,43593050,46000,46000,46000,46000,0
|
|
20231201,145000,43593050,46000,46000,46000,46000,0
|
|
20231201,144900,43593050,46000,46000,46000,46000,0
|
|
20231201,144800,43593050,46000,46000,46000,46000,0
|
|
20231201,144700,43593050,46000,46050,46050,46000,18
|
|
20231201,144600,42764700,46000,46000,46000,46000,0
|
|
20231201,144500,42764700,46000,46000,46000,46000,0
|
|
20231201,144400,42764700,46000,46000,46000,46000,0
|
|
20231201,144300,42764700,46000,46000,46000,46000,0
|
|
20231201,144200,42764700,46000,46000,46000,46000,0
|
|
20231201,144100,42764700,46000,46000,46000,46000,0
|
|
20231201,144000,42764700,46000,46000,46000,46000,100
|
|
20231201,143900,38164700,46050,46050,46050,46050,0
|
|
20231201,143800,38164700,46050,46050,46050,46050,0
|
|
20231201,143700,38164700,46050,46050,46050,46050,0
|
|
20231201,143600,38164700,46050,46050,46050,46050,0
|
|
20231201,143500,38164700,46050,46050,46050,46050,0
|
|
20231201,143400,38164700,46050,46050,46050,46050,0
|
|
20231201,143300,38164700,46050,46050,46050,46050,0
|
|
20231201,143200,38164700,46050,46050,46050,46050,72
|
|
20231201,143100,34849100,46050,46050,46050,46050,0
|
|
20231201,143000,34849100,46050,46050,46050,46050,164
|
|
20231201,142900,27296900,46200,46200,46200,46200,0
|
|
20231201,142800,27296900,46200,46200,46200,46200,0
|
|
20231201,142700,27296900,46200,46200,46200,46200,0
|
|
20231201,142600,27296900,46200,46200,46200,46200,0
|
|
20231201,142500,27296900,46200,46200,46200,46200,0
|
|
20231201,142400,27296900,46200,46200,46200,46200,0
|
|
20231201,142300,27296900,46200,46200,46200,46200,0
|
|
20231201,142200,27296900,46200,46200,46200,46200,0
|
|
20231201,142100,27296900,46200,46200,46200,46200,0
|
|
20231201,142000,27296900,46200,46200,46200,46200,0
|
|
20231201,141900,27296900,46200,46200,46200,46200,1
|
|
20231201,141800,27250700,46100,46100,46100,46100,0
|
|
20231201,141700,27250700,46100,46100,46100,46100,0
|
|
20231201,141600,27250700,46100,46100,46100,46100,0
|
|
20231201,141500,27250700,46100,46100,46100,46100,0
|
|
20231201,141400,27250700,46100,46100,46100,46100,0
|
|
20231201,141300,27250700,46100,46100,46100,46100,0
|
|
20231201,141200,27250700,46100,46100,46100,46100,0
|
|
20231201,141100,27250700,46100,46100,46100,46100,0
|
|
20231201,141000,27250700,46100,46100,46100,46100,0
|
|
20231201,140900,27250700,46100,46100,46100,46100,0
|
|
20231201,140800,27250700,46100,46100,46100,46100,0
|
|
20231201,140700,27250700,46100,46100,46100,46100,0
|
|
20231201,140600,27250700,46100,46100,46100,46100,0
|
|
20231201,140500,27250700,46100,46100,46100,46100,0
|
|
20231201,140400,27250700,46100,46100,46100,46100,0
|
|
20231201,140300,27250700,46100,46100,46100,46100,0
|
|
20231201,140200,27250700,46100,46100,46100,46100,10
|
|
20231201,140100,26789700,46100,46100,46100,46100,0
|
|
20231201,140000,26789700,46100,46100,46100,46100,0
|
|
20231201,135900,26789700,46100,46100,46100,46100,0
|
|
20231201,135800,26789700,46100,46100,46100,46100,0
|
|
20231201,135700,26789700,46100,46100,46100,46100,0
|
|
20231201,135600,26789700,46100,46100,46100,46100,5
|
|
20231201,135500,26559200,46200,46200,46200,46200,0
|
|
20231201,135400,26559200,46200,46200,46200,46200,0
|
|
20231201,135300,26559200,46200,46200,46200,46200,0
|
|
20231201,135200,26559200,46200,46200,46200,46200,0
|
|
20231201,135100,26559200,46200,46200,46200,46200,0
|
|
20231201,135000,26559200,46200,46200,46200,46200,0
|
|
20231201,134900,26559200,46200,46200,46200,46200,0
|
|
20231201,134800,26559200,46200,46200,46200,46200,0
|
|
20231201,134700,26559200,46200,46200,46200,46200,0
|
|
20231201,134600,26559200,46200,46200,46200,46200,0
|
|
20231201,134500,26559200,46200,46200,46200,46200,0
|
|
20231201,134400,26559200,46200,46200,46200,46200,0
|
|
20231201,134300,26559200,46200,46200,46200,46200,0
|
|
20231201,134200,26559200,46200,46200,46200,46200,0
|
|
20231201,134100,26559200,46200,46200,46200,46200,0
|
|
20231201,134000,26559200,46200,46200,46200,46200,0
|
|
20231201,133900,26559200,46200,46200,46200,46200,0
|
|
20231201,133800,26559200,46200,46200,46200,46200,0
|
|
20231201,133700,26559200,46200,46200,46200,46200,0
|
|
20231201,133600,26559200,46200,46200,46200,46200,0
|
|
20231201,133500,26559200,46200,46200,46200,46200,0
|
|
20231201,133400,26559200,46200,46200,46200,46200,0
|
|
20231201,133300,26559200,46200,46200,46200,46200,0
|
|
20231201,133200,26559200,46200,46200,46200,46200,0
|
|
20231201,133100,26559200,46200,46200,46200,46200,3
|
|
20231201,133000,26420600,46100,46100,46100,46100,0
|
|
20231201,132900,26420600,46100,46100,46100,46100,0
|
|
20231201,132800,26420600,46100,46100,46100,46100,0
|
|
20231201,132700,26420600,46100,46100,46100,46100,0
|
|
20231201,132600,26420600,46100,46100,46100,46100,0
|
|
20231201,132500,26420600,46100,46100,46100,46100,0
|
|
20231201,132400,26420600,46100,46100,46100,46100,0
|
|
20231201,132300,26420600,46100,46100,46100,46100,0
|
|
20231201,132200,26420600,46100,46100,46100,46100,1
|
|
20231201,132100,26374500,46100,46100,46100,46100,0
|
|
20231201,132000,26374500,46100,46100,46100,46100,0
|
|
20231201,131900,26374500,46100,46100,46100,46100,0
|
|
20231201,131800,26374500,46100,46050,46100,46050,26
|
|
20231201,131700,25177100,46100,46100,46100,46100,0
|
|
20231201,131600,25177100,46100,46100,46100,46100,0
|
|
20231201,131500,25177100,46100,46100,46100,46100,0
|
|
20231201,131400,25177100,46100,46100,46100,46100,0
|
|
20231201,131300,25177100,46100,46100,46100,46100,0
|
|
20231201,131200,25177100,46100,46100,46100,46100,0
|
|
20231201,131100,25177100,46100,46100,46100,46100,0
|
|
20231201,131000,25177100,46100,46100,46100,46100,0
|
|
20231201,130900,25177100,46100,46100,46100,46100,0
|
|
20231201,130800,25177100,46100,46100,46100,46100,0
|
|
20231201,130700,25177100,46100,46100,46100,46100,0
|
|
20231201,130600,25177100,46100,46100,46100,46100,0
|
|
20231201,130500,25177100,46100,46100,46100,46100,0
|
|
20231201,130400,25177100,46100,46100,46100,46100,0
|
|
20231201,130300,25177100,46100,46100,46100,46100,20
|
|
20231201,130200,24255100,46200,46200,46200,46200,0
|
|
20231201,130100,24255100,46200,46200,46200,46200,0
|
|
20231201,130000,24255100,46200,46200,46200,46200,0
|
|
20231201,125900,24255100,46200,46200,46200,46200,0
|
|
20231201,125800,24255100,46200,46200,46200,46200,0
|
|
20231201,125700,24255100,46200,46200,46200,46200,0
|
|
20231201,125600,24255100,46200,46200,46200,46200,0
|
|
20231201,125500,24255100,46200,46200,46200,46200,0
|
|
20231201,125400,24255100,46200,46200,46200,46200,0
|
|
20231201,125300,24255100,46200,46200,46200,46200,0
|
|
20231201,125200,24255100,46200,46200,46200,46200,0
|
|
20231201,125100,24255100,46200,46200,46200,46200,0
|
|
20231201,125000,24255100,46200,46200,46200,46200,0
|
|
20231201,124900,24255100,46200,46200,46200,46200,0
|
|
20231201,124800,24255100,46200,46200,46200,46200,0
|
|
20231201,124700,24255100,46200,46200,46200,46200,0
|
|
20231201,124600,24255100,46200,46200,46200,46200,0
|
|
20231201,124500,24255100,46200,46200,46200,46200,0
|
|
20231201,124400,24255100,46200,46200,46200,46200,0
|
|
20231201,124300,24255100,46200,46200,46200,46200,0
|
|
20231201,124200,24255100,46200,46200,46200,46200,0
|
|
20231201,124100,24255100,46200,46200,46200,46200,0
|
|
20231201,124000,24255100,46200,46200,46200,46200,0
|
|
20231201,123900,24255100,46200,46200,46200,46200,0
|
|
20231201,123800,24255100,46200,46200,46200,46200,0
|
|
20231201,123700,24255100,46200,46200,46200,46200,0
|
|
20231201,123600,24255100,46200,46200,46200,46200,0
|
|
20231201,123500,24255100,46200,46200,46200,46200,0
|
|
20231201,123400,24255100,46200,46200,46200,46200,0
|
|
20231201,123300,24255100,46200,46200,46200,46200,0
|
|
20231201,123200,24255100,46200,46200,46200,46200,1
|
|
20231201,123100,24208900,46150,46150,46150,46150,0
|
|
20231201,123000,24208900,46150,46150,46150,46150,41
|
|
20231201,122900,22316750,46200,46200,46200,46200,0
|
|
20231201,122800,22316750,46200,46200,46200,46200,0
|
|
20231201,122700,22316750,46200,46200,46200,46200,0
|
|
20231201,122600,22316750,46200,46200,46200,46200,0
|
|
20231201,122500,22316750,46200,46200,46200,46200,0
|
|
20231201,122400,22316750,46200,46200,46200,46200,0
|
|
20231201,122300,22316750,46200,46200,46200,46200,0
|
|
20231201,122200,22316750,46200,46200,46200,46200,0
|
|
20231201,122100,22316750,46200,46200,46200,46200,0
|
|
20231201,122000,22316750,46200,46200,46200,46200,0
|
|
20231201,121900,22316750,46200,46200,46200,46200,0
|
|
20231201,121800,22316750,46200,46200,46200,46200,0
|
|
20231201,121700,22316750,46200,46200,46200,46200,0
|
|
20231201,121600,22316750,46200,46200,46200,46200,0
|
|
20231201,121500,22316750,46200,46200,46200,46200,0
|
|
20231201,121400,22316750,46200,46200,46200,46200,0
|
|
20231201,121300,22316750,46200,46200,46200,46200,0
|
|
20231201,121200,22316750,46200,46200,46200,46200,0
|
|
20231201,121100,22316750,46200,46200,46200,46200,0
|
|
20231201,121000,22316750,46200,46200,46200,46200,0
|
|
20231201,120900,22316750,46200,46200,46200,46200,0
|
|
20231201,120800,22316750,46200,46200,46200,46200,0
|
|
20231201,120700,22316750,46200,46200,46200,46200,0
|
|
20231201,120600,22316750,46200,46200,46200,46200,0
|
|
20231201,120500,22316750,46200,46200,46200,46200,0
|
|
20231201,120400,22316750,46200,46200,46200,46200,0
|
|
20231201,120300,22316750,46200,46200,46200,46200,0
|
|
20231201,120200,22316750,46200,46200,46200,46200,0
|
|
20231201,120100,22316750,46200,46200,46200,46200,0
|
|
20231201,120000,22316750,46200,46200,46200,46200,0
|
|
20231201,115900,22316750,46200,46200,46200,46200,0
|
|
20231201,115800,22316750,46200,46200,46200,46200,0
|
|
20231201,115700,22316750,46200,46200,46200,46200,0
|
|
20231201,115600,22316750,46200,46200,46200,46200,0
|
|
20231201,115500,22316750,46200,46200,46200,46200,0
|
|
20231201,115400,22316750,46200,46200,46200,46200,0
|
|
20231201,115300,22316750,46200,46200,46200,46200,0
|
|
20231201,115200,22316750,46200,46200,46200,46200,0
|
|
20231201,115100,22316750,46200,46200,46200,46200,0
|
|
20231201,115000,22316750,46200,46200,46200,46200,0
|
|
20231201,114900,22316750,46200,46200,46200,46200,0
|
|
20231201,114800,22316750,46200,46200,46200,46200,0
|
|
20231201,114700,22316750,46200,46200,46200,46200,0
|
|
20231201,114600,22316750,46200,46200,46200,46200,0
|
|
20231201,114500,22316750,46200,46200,46200,46200,0
|
|
20231201,114400,22316750,46200,46200,46200,46200,0
|
|
20231201,114300,22316750,46200,46200,46200,46200,0
|
|
20231201,114200,22316750,46200,46200,46200,46200,1
|
|
20231201,114100,22270550,46200,46200,46200,46200,5
|
|
20231201,114000,22039550,46200,46200,46200,46200,0
|
|
20231201,113900,22039550,46200,46200,46200,46200,0
|
|
20231201,113800,22039550,46200,46200,46200,46200,10
|
|
20231201,113700,21577550,46250,46250,46250,46250,0
|
|
20231201,113600,21577550,46250,46250,46250,46250,0
|
|
20231201,113500,21577550,46250,46250,46250,46250,0
|
|
20231201,113400,21577550,46250,46250,46250,46250,5
|
|
20231201,113300,21346300,46250,46250,46250,46250,0
|
|
20231201,113200,21346300,46250,46250,46250,46250,0
|
|
20231201,113100,21346300,46250,46250,46250,46250,0
|
|
20231201,113000,21346300,46250,46250,46250,46250,0
|
|
20231201,112900,21346300,46250,46250,46250,46250,0
|
|
20231201,112800,21346300,46250,46250,46250,46250,0
|
|
20231201,112700,21346300,46250,46250,46250,46250,0
|
|
20231201,112600,21346300,46250,46250,46250,46250,0
|
|
20231201,112500,21346300,46250,46250,46250,46250,0
|
|
20231201,112400,21346300,46250,46250,46250,46250,0
|
|
20231201,112300,21346300,46250,46250,46250,46250,0
|
|
20231201,112200,21346300,46250,46250,46250,46250,0
|
|
20231201,112100,21346300,46250,46250,46250,46250,0
|
|
20231201,112000,21346300,46250,46250,46250,46250,0
|
|
20231201,111900,21346300,46250,46250,46250,46250,0
|
|
20231201,111800,21346300,46250,46250,46250,46250,0
|
|
20231201,111700,21346300,46250,46250,46250,46250,0
|
|
20231201,111600,21346300,46250,46250,46250,46250,0
|
|
20231201,111500,21346300,46250,46250,46250,46250,0
|
|
20231201,111400,21346300,46250,46250,46250,46250,0
|
|
20231201,111300,21346300,46250,46250,46250,46250,0
|
|
20231201,111200,21346300,46250,46250,46250,46250,0
|
|
20231201,111100,21346300,46250,46250,46250,46250,0
|
|
20231201,111000,21346300,46250,46250,46250,46250,0
|
|
20231201,110900,21346300,46250,46250,46250,46250,0
|
|
20231201,110800,21346300,46250,46250,46250,46250,0
|
|
20231201,110700,21346300,46250,46250,46250,46250,0
|
|
20231201,110600,21346300,46250,46250,46250,46250,0
|
|
20231201,110500,21346300,46250,46250,46250,46250,0
|
|
20231201,110400,21346300,46250,46250,46250,46250,0
|
|
20231201,110300,21346300,46250,46250,46250,46250,0
|
|
20231201,110200,21346300,46250,46250,46250,46250,0
|
|
20231201,110100,21346300,46250,46250,46250,46250,0
|
|
20231201,110000,21346300,46250,46250,46250,46250,0
|
|
20231201,105900,21346300,46250,46250,46250,46250,19
|
|
20231201,105800,20467550,46300,46300,46300,46300,2
|
|
20231201,105700,20374950,46300,46300,46300,46300,55
|
|
20231201,105600,17828450,46300,46250,46300,46250,100
|
|
20231201,105500,13198750,46250,46250,46250,46250,10
|
|
20231201,105400,12736250,46300,46300,46300,46300,100
|
|
20231201,105300,8106250,46300,46300,46300,46300,0
|
|
20231201,105200,8106250,46300,46300,46300,46300,0
|
|
20231201,105100,8106250,46300,46300,46300,46300,0
|
|
20231201,105000,8106250,46300,46300,46300,46300,0
|
|
20231201,104900,8106250,46300,46300,46300,46300,0
|
|
20231201,104800,8106250,46300,46300,46300,46300,0
|
|
20231201,104700,8106250,46300,46300,46300,46300,0
|
|
20231201,104600,8106250,46300,46300,46300,46300,0
|
|
20231201,104500,8106250,46300,46300,46300,46300,0
|
|
20231201,104400,8106250,46300,46300,46300,46300,0
|
|
20231201,104300,8106250,46300,46300,46300,46300,0
|
|
20231201,104200,8106250,46300,46300,46300,46300,0
|
|
20231201,104100,8106250,46300,46300,46300,46300,0
|
|
20231201,104000,8106250,46300,46300,46300,46300,0
|
|
20231201,103900,8106250,46300,46300,46300,46300,3
|
|
20231201,103800,7967350,46350,46350,46350,46350,0
|
|
20231201,103700,7967350,46350,46350,46350,46350,0
|
|
20231201,103600,7967350,46350,46350,46350,46350,0
|
|
20231201,103500,7967350,46350,46350,46350,46350,0
|
|
20231201,103400,7967350,46350,46350,46350,46350,0
|
|
20231201,103300,7967350,46350,46350,46350,46350,0
|
|
20231201,103200,7967350,46350,46350,46350,46350,0
|
|
20231201,103100,7967350,46350,46350,46350,46350,0
|
|
20231201,103000,7967350,46350,46350,46350,46350,0
|
|
20231201,102900,7967350,46350,46350,46350,46350,0
|
|
20231201,102800,7967350,46350,46350,46350,46350,0
|
|
20231201,102700,7967350,46350,46350,46350,46350,0
|
|
20231201,102600,7967350,46350,46350,46350,46350,0
|
|
20231201,102500,7967350,46350,46350,46350,46350,0
|
|
20231201,102400,7967350,46350,46350,46350,46350,0
|
|
20231201,102300,7967350,46350,46350,46350,46350,0
|
|
20231201,102200,7967350,46350,46350,46350,46350,0
|
|
20231201,102100,7967350,46350,46350,46350,46350,0
|
|
20231201,102000,7967350,46350,46350,46350,46350,0
|
|
20231201,101900,7967350,46350,46350,46350,46350,0
|
|
20231201,101800,7967350,46350,46350,46350,46350,0
|
|
20231201,101700,7967350,46350,46350,46350,46350,0
|
|
20231201,101600,7967350,46350,46350,46350,46350,0
|
|
20231201,101500,7967350,46350,46150,46350,46150,20
|
|
20231201,101400,7041500,46100,46100,46100,46100,0
|
|
20231201,101300,7041500,46100,46100,46100,46100,0
|
|
20231201,101200,7041500,46100,46100,46100,46100,0
|
|
20231201,101100,7041500,46100,46100,46100,46100,0
|
|
20231201,101000,7041500,46100,46100,46100,46100,0
|
|
20231201,100900,7041500,46100,46100,46100,46100,0
|
|
20231201,100800,7041500,46100,46100,46100,46100,0
|
|
20231201,100700,7041500,46100,46100,46100,46100,0
|
|
20231201,100600,7041500,46100,46100,46100,46100,0
|
|
20231201,100500,7041500,46100,46100,46100,46100,1
|
|
20231201,100400,6995400,46100,46100,46100,46100,0
|
|
20231201,100300,6995400,46100,46100,46100,46100,0
|
|
20231201,100200,6995400,46100,46100,46100,46100,10
|
|
20231201,100100,6534400,46050,46050,46050,46050,1
|
|
20231201,100000,6488350,46100,46100,46100,46100,1
|
|
20231201,095900,6442250,46150,46150,46150,46150,0
|
|
20231201,095800,6442250,46150,46150,46150,46150,0
|
|
20231201,095700,6442250,46150,46150,46150,46150,0
|
|
20231201,095600,6442250,46150,46150,46150,46150,0
|
|
20231201,095500,6442250,46150,46150,46150,46150,0
|
|
20231201,095400,6442250,46150,46150,46150,46150,0
|
|
20231201,095300,6442250,46150,46150,46150,46150,0
|
|
20231201,095200,6442250,46150,46150,46150,46150,0
|
|
20231201,095100,6442250,46150,46150,46150,46150,0
|
|
20231201,095000,6442250,46150,46150,46150,46150,0
|
|
20231201,094900,6442250,46150,46150,46150,46150,0
|
|
20231201,094800,6442250,46150,46150,46150,46150,0
|
|
20231201,094700,6442250,46150,46150,46150,46150,0
|
|
20231201,094600,6442250,46150,46150,46150,46150,0
|
|
20231201,094500,6442250,46150,46150,46150,46150,0
|
|
20231201,094400,6442250,46150,46150,46150,46150,2
|
|
20231201,094300,6349950,46150,46150,46150,46150,0
|
|
20231201,094200,6349950,46150,46150,46150,46150,0
|
|
20231201,094100,6349950,46150,46150,46150,46150,0
|
|
20231201,094000,6349950,46150,46150,46150,46150,0
|
|
20231201,093900,6349950,46150,46150,46150,46150,0
|
|
20231201,093800,6349950,46150,46150,46150,46150,1
|
|
20231201,093700,6303800,46050,46050,46050,46050,0
|
|
20231201,093600,6303800,46050,46050,46050,46050,5
|
|
20231201,093500,6073550,46000,46000,46000,46000,0
|
|
20231201,093400,6073550,46000,46000,46000,46000,0
|
|
20231201,093300,6073550,46000,46000,46000,46000,0
|
|
20231201,093200,6073550,46000,46000,46000,46000,0
|
|
20231201,093100,6073550,46000,46000,46000,46000,1
|
|
20231201,093000,6027550,46000,46000,46000,46000,0
|
|
20231201,092900,6027550,46000,46000,46000,46000,0
|
|
20231201,092800,6027550,46000,46000,46000,46000,0
|
|
20231201,092700,6027550,46000,46000,46000,46000,0
|
|
20231201,092600,6027550,46000,46000,46000,46000,0
|
|
20231201,092500,6027550,46000,46000,46000,46000,50
|
|
20231201,092400,3727550,46050,46050,46050,46050,0
|
|
20231201,092300,3727550,46050,46050,46050,46050,0
|
|
20231201,092200,3727550,46050,46050,46050,46050,21
|
|
20231201,092100,2760500,46050,46050,46050,46050,0
|
|
20231201,092000,2760500,46050,46050,46050,46050,2
|
|
20231201,091900,2668400,46050,46050,46050,46050,0
|
|
20231201,091800,2668400,46050,46050,46050,46050,0
|
|
20231201,091700,2668400,46050,46050,46050,46050,0
|
|
20231201,091600,2668400,46050,46050,46050,46050,0
|
|
20231201,091500,2668400,46050,46050,46050,46050,0
|
|
20231201,091400,2668400,46050,46050,46050,46050,0
|
|
20231201,091300,2668400,46050,46050,46050,46050,0
|
|
20231201,091200,2668400,46050,46050,46050,46050,0
|
|
20231201,091100,2668400,46050,46050,46050,46050,0
|
|
20231201,091000,2668400,46050,46100,46100,46050,2
|
|
20231201,090900,2576250,46000,46000,46000,46000,0
|
|
20231201,090800,2576250,46000,46050,46050,46000,13
|
|
20231201,090700,1978000,46000,46000,46000,46000,0
|
|
20231201,090600,1978000,46000,46000,46000,46000,0
|
|
20231201,090500,1978000,46000,46000,46000,46000,0
|
|
20231201,090400,1978000,46000,46000,46000,46000,0
|
|
20231201,090300,1978000,46000,46000,46000,46000,0
|
|
20231201,090200,1978000,46000,46000,46000,46000,0
|
|
20231201,090100,1978000,46000,46000,46000,46000,20
|
|
20231201,090000,1058000,46000,46000,46000,46000,23
|