669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,200600,796834900,64500,64500,64500,64500,67
|
|
20231204,200500,796834900,64500,64500,64500,64500,0
|
|
20231204,200400,796834900,64500,64500,64500,64500,0
|
|
20231204,200300,796834900,64500,64500,64500,64500,0
|
|
20231204,200200,796834900,64500,64500,64500,64500,0
|
|
20231204,200100,796834900,64500,64500,64500,64500,0
|
|
20231204,200000,796834900,64500,64500,64500,64500,0
|
|
20231204,195900,796834900,64500,64500,64500,64500,0
|
|
20231204,195800,796834900,64500,64500,64500,64500,0
|
|
20231204,195700,796834900,64500,64500,64500,64500,0
|
|
20231204,195600,796834900,64500,64500,64500,64500,0
|
|
20231204,195500,796834900,64500,64500,64500,64500,0
|
|
20231204,195400,796834900,64500,64500,64500,64500,0
|
|
20231204,195300,796834900,64500,64500,64500,64500,0
|
|
20231204,195200,796834900,64500,64500,64500,64500,0
|
|
20231204,195100,796834900,64500,64500,64500,64500,0
|
|
20231204,195000,796834900,64500,64500,64500,64500,0
|
|
20231204,194900,796834900,64500,64500,64500,64500,0
|
|
20231204,194800,796834900,64500,64500,64500,64500,0
|
|
20231204,194700,796834900,64500,64500,64500,64500,0
|
|
20231204,194600,796834900,64500,64500,64500,64500,0
|
|
20231204,194500,796834900,64500,64500,64500,64500,0
|
|
20231204,194400,796834900,64500,64500,64500,64500,0
|
|
20231204,194300,796834900,64500,64500,64500,64500,0
|
|
20231204,194200,796834900,64500,64500,64500,64500,0
|
|
20231204,194100,796834900,64500,64500,64500,64500,0
|
|
20231204,194000,796834900,64500,64500,64500,64500,0
|
|
20231204,193900,796834900,64500,64500,64500,64500,0
|
|
20231204,193800,796834900,64500,64500,64500,64500,0
|
|
20231204,193700,796834900,64500,64500,64500,64500,0
|
|
20231204,193600,796834900,64500,64500,64500,64500,67
|
|
20231204,193500,796834900,64500,64500,64500,64500,0
|
|
20231204,193400,796834900,64500,64500,64500,64500,0
|
|
20231204,193300,796834900,64500,64500,64500,64500,0
|
|
20231204,193200,796834900,64500,64500,64500,64500,0
|
|
20231204,193100,796834900,64500,64500,64500,64500,0
|
|
20231204,193000,796834900,64500,64500,64500,64500,0
|
|
20231204,192900,796834900,64500,64500,64500,64500,0
|
|
20231204,192800,796834900,64500,64500,64500,64500,0
|
|
20231204,192700,796834900,64500,64500,64500,64500,0
|
|
20231204,192600,796834900,64500,64500,64500,64500,0
|
|
20231204,192500,796834900,64500,64500,64500,64500,0
|
|
20231204,192400,796834900,64500,64500,64500,64500,0
|
|
20231204,192300,796834900,64500,64500,64500,64500,0
|
|
20231204,192200,796834900,64500,64500,64500,64500,0
|
|
20231204,192100,796834900,64500,64500,64500,64500,0
|
|
20231204,192000,796834900,64500,64500,64500,64500,0
|
|
20231204,191900,796834900,64500,64500,64500,64500,0
|
|
20231204,191800,796834900,64500,64500,64500,64500,0
|
|
20231204,191700,796834900,64500,64500,64500,64500,0
|
|
20231204,191600,796834900,64500,64500,64500,64500,0
|
|
20231204,191500,796834900,64500,64500,64500,64500,0
|
|
20231204,191400,796834900,64500,64500,64500,64500,0
|
|
20231204,191300,796834900,64500,64500,64500,64500,0
|
|
20231204,191200,796834900,64500,64500,64500,64500,0
|
|
20231204,191100,796834900,64500,64500,64500,64500,0
|
|
20231204,191000,796834900,64500,64500,64500,64500,0
|
|
20231204,190900,796834900,64500,64500,64500,64500,0
|
|
20231204,190800,796834900,64500,64500,64500,64500,0
|
|
20231204,190700,796834900,64500,64500,64500,64500,0
|
|
20231204,190600,796834900,64500,64500,64500,64500,67
|
|
20231204,190500,796834900,64500,64500,64500,64500,0
|
|
20231204,190400,796834900,64500,64500,64500,64500,0
|
|
20231204,190300,796834900,64500,64500,64500,64500,0
|
|
20231204,190200,796834900,64500,64500,64500,64500,0
|
|
20231204,190100,796834900,64500,64500,64500,64500,0
|
|
20231204,190000,796834900,64500,64500,64500,64500,0
|
|
20231204,185900,796834900,64500,64500,64500,64500,0
|
|
20231204,185800,796834900,64500,64500,64500,64500,0
|
|
20231204,185700,796834900,64500,64500,64500,64500,0
|
|
20231204,185600,796834900,64500,64500,64500,64500,0
|
|
20231204,185500,796834900,64500,64500,64500,64500,0
|
|
20231204,185400,796834900,64500,64500,64500,64500,0
|
|
20231204,185300,796834900,64500,64500,64500,64500,0
|
|
20231204,185200,796834900,64500,64500,64500,64500,0
|
|
20231204,185100,796834900,64500,64500,64500,64500,0
|
|
20231204,185000,796834900,64500,64500,64500,64500,0
|
|
20231204,184900,796834900,64500,64500,64500,64500,0
|
|
20231204,184800,796834900,64500,64500,64500,64500,0
|
|
20231204,184700,796834900,64500,64500,64500,64500,0
|
|
20231204,184600,796834900,64500,64500,64500,64500,0
|
|
20231204,184500,796834900,64500,64500,64500,64500,0
|
|
20231204,184400,796834900,64500,64500,64500,64500,0
|
|
20231204,184300,796834900,64500,64500,64500,64500,0
|
|
20231204,184200,796834900,64500,64500,64500,64500,0
|
|
20231204,184100,796834900,64500,64500,64500,64500,0
|
|
20231204,184000,796834900,64500,64500,64500,64500,0
|
|
20231204,183900,796834900,64500,64500,64500,64500,0
|
|
20231204,183800,796834900,64500,64500,64500,64500,0
|
|
20231204,183700,796834900,64500,64500,64500,64500,0
|
|
20231204,183600,796834900,64500,64500,64500,64500,67
|
|
20231204,183500,796834900,64500,64500,64500,64500,0
|
|
20231204,183400,796834900,64500,64500,64500,64500,0
|
|
20231204,183300,796834900,64500,64500,64500,64500,0
|
|
20231204,183200,796834900,64500,64500,64500,64500,0
|
|
20231204,183100,796834900,64500,64500,64500,64500,0
|
|
20231204,183000,796834900,64500,64500,64500,64500,0
|
|
20231204,182900,796834900,64500,64500,64500,64500,0
|
|
20231204,182800,796834900,64500,64500,64500,64500,0
|
|
20231204,182700,796834900,64500,64500,64500,64500,0
|
|
20231204,182600,796834900,64500,64500,64500,64500,0
|
|
20231204,182500,796834900,64500,64500,64500,64500,0
|
|
20231204,182400,796834900,64500,64500,64500,64500,0
|
|
20231204,182300,796834900,64500,64500,64500,64500,0
|
|
20231204,182200,796834900,64500,64500,64500,64500,0
|
|
20231204,182100,796834900,64500,64500,64500,64500,0
|
|
20231204,182000,796834900,64500,64500,64500,64500,0
|
|
20231204,181900,796834900,64500,64500,64500,64500,0
|
|
20231204,181800,796834900,64500,64500,64500,64500,0
|
|
20231204,181700,796834900,64500,64500,64500,64500,0
|
|
20231204,181600,796834900,64500,64500,64500,64500,0
|
|
20231204,181500,796834900,64500,64500,64500,64500,0
|
|
20231204,181400,796834900,64500,64500,64500,64500,0
|
|
20231204,181300,796834900,64500,64500,64500,64500,0
|
|
20231204,181200,796834900,64500,64500,64500,64500,0
|
|
20231204,181100,796834900,64500,64500,64500,64500,0
|
|
20231204,181000,796834900,64500,64500,64500,64500,0
|
|
20231204,180900,796834900,64500,64500,64500,64500,0
|
|
20231204,180800,796834900,64500,64500,64500,64500,0
|
|
20231204,180700,796834900,64500,64500,64500,64500,0
|
|
20231204,180600,796834900,64500,64500,64500,64500,67
|
|
20231204,180500,796834900,64500,64500,64500,64500,0
|
|
20231204,180400,796834900,64500,64500,64500,64500,0
|
|
20231204,180300,796834900,64500,64500,64500,64500,0
|
|
20231204,180200,796834900,64500,64500,64500,64500,0
|
|
20231204,180100,796834900,64500,64500,64500,64500,0
|
|
20231204,180000,796834900,64500,64500,64500,64500,0
|
|
20231204,175900,796834900,64500,64500,64500,64500,0
|
|
20231204,175800,796834900,64500,64500,64500,64500,0
|
|
20231204,175700,796834900,64500,64500,64500,64500,0
|
|
20231204,175600,796834900,64500,64500,64500,64500,0
|
|
20231204,175500,796834900,64500,64500,64500,64500,0
|
|
20231204,175400,796834900,64500,64500,64500,64500,0
|
|
20231204,175300,796834900,64500,64500,64500,64500,0
|
|
20231204,175200,796834900,64500,64500,64500,64500,0
|
|
20231204,175100,796834900,64500,64500,64500,64500,0
|
|
20231204,175000,796834900,64500,64500,64500,64500,0
|
|
20231204,174900,796834900,64500,64500,64500,64500,0
|
|
20231204,174800,796834900,64500,64500,64500,64500,0
|
|
20231204,174700,796834900,64500,64500,64500,64500,0
|
|
20231204,174600,796834900,64500,64500,64500,64500,0
|
|
20231204,174500,796834900,64500,64500,64500,64500,0
|
|
20231204,174400,796834900,64500,64500,64500,64500,0
|
|
20231204,174300,796834900,64500,64500,64500,64500,0
|
|
20231204,174200,796834900,64500,64500,64500,64500,0
|
|
20231204,174100,796834900,64500,64500,64500,64500,0
|
|
20231204,174000,796834900,64500,64500,64500,64500,0
|
|
20231204,173900,796834900,64500,64500,64500,64500,0
|
|
20231204,173800,796834900,64500,64500,64500,64500,0
|
|
20231204,173700,796834900,64500,64500,64500,64500,0
|
|
20231204,173600,796834900,64500,64500,64500,64500,67
|
|
20231204,173500,796834900,64500,64500,64500,64500,0
|
|
20231204,173400,796834900,64500,64500,64500,64500,0
|
|
20231204,173300,796834900,64500,64500,64500,64500,0
|
|
20231204,173200,796834900,64500,64500,64500,64500,0
|
|
20231204,173100,796834900,64500,64500,64500,64500,0
|
|
20231204,173000,796834900,64500,64500,64500,64500,0
|
|
20231204,172900,796834900,64500,64500,64500,64500,0
|
|
20231204,172800,796834900,64500,64500,64500,64500,0
|
|
20231204,172700,796834900,64500,64500,64500,64500,0
|
|
20231204,172600,796834900,64500,64500,64500,64500,0
|
|
20231204,172500,796834900,64500,64500,64500,64500,0
|
|
20231204,172400,796834900,64500,64500,64500,64500,0
|
|
20231204,172300,796834900,64500,64500,64500,64500,0
|
|
20231204,172200,796834900,64500,64500,64500,64500,0
|
|
20231204,172100,796834900,64500,64500,64500,64500,0
|
|
20231204,172000,796834900,64500,64500,64500,64500,0
|
|
20231204,171900,796834900,64500,64500,64500,64500,0
|
|
20231204,171800,796834900,64500,64500,64500,64500,0
|
|
20231204,171700,796834900,64500,64500,64500,64500,0
|
|
20231204,171600,796834900,64500,64500,64500,64500,0
|
|
20231204,171500,796834900,64500,64500,64500,64500,0
|
|
20231204,171400,796834900,64500,64500,64500,64500,0
|
|
20231204,171300,796834900,64500,64500,64500,64500,0
|
|
20231204,171200,796834900,64500,64500,64500,64500,0
|
|
20231204,171100,796834900,64500,64500,64500,64500,0
|
|
20231204,171000,796834900,64500,64500,64500,64500,0
|
|
20231204,170900,796834900,64500,64500,64500,64500,0
|
|
20231204,170800,796834900,64500,64500,64500,64500,0
|
|
20231204,170700,796834900,64500,64500,64500,64500,0
|
|
20231204,170600,796834900,64500,64500,64500,64500,67
|
|
20231204,170500,796834900,64500,64500,64500,64500,0
|
|
20231204,170400,796834900,64500,64500,64500,64500,0
|
|
20231204,170300,796834900,64500,64500,64500,64500,0
|
|
20231204,170200,796834900,64500,64500,64500,64500,0
|
|
20231204,170100,796834900,64500,64500,64500,64500,0
|
|
20231204,170000,796834900,64500,64500,64500,64500,0
|
|
20231204,165900,796834900,64500,64500,64500,64500,0
|
|
20231204,165800,796834900,64500,64500,64500,64500,0
|
|
20231204,165700,796834900,64500,64500,64500,64500,0
|
|
20231204,165600,796834900,64500,64500,64500,64500,0
|
|
20231204,165500,796834900,64500,64500,64500,64500,0
|
|
20231204,165400,796834900,64500,64500,64500,64500,0
|
|
20231204,165300,796834900,64500,64500,64500,64500,0
|
|
20231204,165200,796834900,64500,64500,64500,64500,0
|
|
20231204,165100,796834900,64500,64500,64500,64500,0
|
|
20231204,165000,796834900,64500,64500,64500,64500,0
|
|
20231204,164900,796834900,64500,64500,64500,64500,0
|
|
20231204,164800,796834900,64500,64500,64500,64500,0
|
|
20231204,164700,796834900,64500,64500,64500,64500,0
|
|
20231204,164600,796834900,64500,64500,64500,64500,0
|
|
20231204,164500,796834900,64500,64500,64500,64500,0
|
|
20231204,164400,796834900,64500,64500,64500,64500,0
|
|
20231204,164300,796834900,64500,64500,64500,64500,0
|
|
20231204,164200,796834900,64500,64500,64500,64500,0
|
|
20231204,164100,796834900,64500,64500,64500,64500,0
|
|
20231204,164000,796834900,64500,64500,64500,64500,0
|
|
20231204,163900,796834900,64500,64500,64500,64500,0
|
|
20231204,163800,796834900,64500,64500,64500,64500,0
|
|
20231204,163700,796834900,64500,64500,64500,64500,0
|
|
20231204,163600,796834900,64500,64500,64500,64500,67
|
|
20231204,163500,796834900,64500,64500,64500,64500,0
|
|
20231204,163400,796834900,64500,64500,64500,64500,0
|
|
20231204,163300,796834900,64500,64500,64500,64500,0
|
|
20231204,163200,796834900,64500,64500,64500,64500,0
|
|
20231204,163100,796834900,64500,64500,64500,64500,0
|
|
20231204,163000,796834900,64500,64500,64500,64500,0
|
|
20231204,162900,796834900,64500,64500,64500,64500,0
|
|
20231204,162800,796834900,64500,64500,64500,64500,0
|
|
20231204,162700,796834900,64500,64500,64500,64500,0
|
|
20231204,162600,796834900,64500,64500,64500,64500,0
|
|
20231204,162500,796834900,64500,64500,64500,64500,0
|
|
20231204,162400,796834900,64500,64500,64500,64500,0
|
|
20231204,162300,796834900,64500,64500,64500,64500,0
|
|
20231204,162200,796834900,64500,64500,64500,64500,0
|
|
20231204,162100,796834900,64500,64500,64500,64500,0
|
|
20231204,162000,796834900,64500,64500,64500,64500,0
|
|
20231204,161900,796834900,64500,64500,64500,64500,0
|
|
20231204,161800,796834900,64500,64500,64500,64500,0
|
|
20231204,161700,796834900,64500,64500,64500,64500,0
|
|
20231204,161600,796834900,64500,64500,64500,64500,0
|
|
20231204,161500,796834900,64500,64500,64500,64500,0
|
|
20231204,161400,796834900,64500,64500,64500,64500,0
|
|
20231204,161300,796834900,64500,64500,64500,64500,0
|
|
20231204,161200,796834900,64500,64500,64500,64500,0
|
|
20231204,161100,796834900,64500,64500,64500,64500,0
|
|
20231204,161000,796834900,64500,64500,64500,64500,0
|
|
20231204,160900,796834900,64500,64500,64500,64500,0
|
|
20231204,160800,796834900,64500,64500,64500,64500,0
|
|
20231204,160700,796834900,64500,64500,64500,64500,0
|
|
20231204,160600,796834900,64500,64500,64500,64500,67
|
|
20231204,160500,796834900,64500,64500,64500,64500,0
|
|
20231204,160400,796834900,64500,64500,64500,64500,0
|
|
20231204,160300,796834900,64500,64500,64500,64500,0
|
|
20231204,160200,796834900,64500,64500,64500,64500,0
|
|
20231204,160100,796834900,64500,64500,64500,64500,0
|
|
20231204,160000,796834900,64500,64500,64500,64500,0
|
|
20231204,155900,796834900,64500,64500,64500,64500,0
|
|
20231204,155800,796834900,64500,64500,64500,64500,0
|
|
20231204,155700,796834900,64500,64500,64500,64500,0
|
|
20231204,155600,796834900,64500,64500,64500,64500,0
|
|
20231204,155500,796834900,64500,64500,64500,64500,0
|
|
20231204,155400,796834900,64500,64500,64500,64500,0
|
|
20231204,155300,796834900,64500,64500,64500,64500,0
|
|
20231204,155200,796834900,64500,64500,64500,64500,0
|
|
20231204,155100,796834900,64500,64500,64500,64500,0
|
|
20231204,155000,796834900,64500,64500,64500,64500,0
|
|
20231204,154900,796834900,64500,64500,64500,64500,0
|
|
20231204,154800,796834900,64500,64500,64500,64500,0
|
|
20231204,154700,796834900,64500,64500,64500,64500,0
|
|
20231204,154600,796834900,64500,64500,64500,64500,0
|
|
20231204,154500,796834900,64500,64500,64500,64500,0
|
|
20231204,154400,796834900,64500,64500,64500,64500,0
|
|
20231204,154300,796834900,64500,64500,64500,64500,0
|
|
20231204,154200,796834900,64500,64500,64500,64500,0
|
|
20231204,154100,796834900,64500,64500,64500,64500,0
|
|
20231204,154000,796834900,64500,64500,64500,64500,0
|
|
20231204,153900,796834900,64500,64500,64500,64500,0
|
|
20231204,153800,796834900,64500,64500,64500,64500,0
|
|
20231204,153700,796834900,64500,64500,64500,64500,0
|
|
20231204,153600,796834900,64500,64500,64500,64500,67
|
|
20231204,153500,796834900,64500,64500,64500,64500,0
|
|
20231204,153400,796834900,64500,64500,64500,64500,0
|
|
20231204,153300,796834900,64500,64500,64500,64500,0
|
|
20231204,153200,796834900,64500,64500,64500,64500,0
|
|
20231204,153100,796834900,64500,64500,64500,64500,0
|
|
20231204,153000,796834900,64500,64500,64500,64500,67
|
|
20231204,152900,792513400,64500,64500,64500,64500,0
|
|
20231204,152800,792513400,64500,64500,64500,64500,0
|
|
20231204,152700,792513400,64500,64500,64500,64500,0
|
|
20231204,152600,792513400,64500,64500,64500,64500,0
|
|
20231204,152500,792513400,64500,64500,64500,64500,0
|
|
20231204,152400,792513400,64500,64500,64500,64500,0
|
|
20231204,152300,792513400,64500,64500,64500,64500,0
|
|
20231204,152200,792513400,64500,64500,64500,64500,0
|
|
20231204,152100,792513400,64500,64500,64500,64500,0
|
|
20231204,152000,792513400,64500,64500,64500,64500,0
|
|
20231204,151900,792513400,64500,64500,64500,64400,114
|
|
20231204,151800,785164400,64500,64500,64500,64500,0
|
|
20231204,151700,785164400,64500,64600,64600,64500,15
|
|
20231204,151600,784196800,64500,64500,64500,64500,87
|
|
20231204,151500,778585300,64400,64300,64400,64300,17
|
|
20231204,151400,777490600,64400,64400,64400,64400,4
|
|
20231204,151300,777233000,64300,64300,64300,64300,0
|
|
20231204,151200,777233000,64300,64300,64300,64300,6
|
|
20231204,151100,776847200,64300,64300,64300,64300,25
|
|
20231204,151000,775239700,64200,64200,64200,64200,1
|
|
20231204,150900,775175500,64200,64300,64300,64200,60
|
|
20231204,150800,771318600,64400,64400,64400,64400,12
|
|
20231204,150700,770545800,64400,64500,64500,64400,131
|
|
20231204,150600,762098500,64400,64400,64400,64400,83
|
|
20231204,150500,756753300,64400,64400,64400,64400,17
|
|
20231204,150400,755658500,64400,64400,64400,64400,0
|
|
20231204,150300,755658500,64400,64300,64400,64300,47
|
|
20231204,150200,752636300,64300,64300,64300,64300,4
|
|
20231204,150100,752379100,64200,64200,64200,64200,0
|
|
20231204,150000,752379100,64200,64200,64200,64200,1
|
|
20231204,145900,752314900,64200,64200,64200,64200,1
|
|
20231204,145800,752250700,64200,64200,64200,64200,4
|
|
20231204,145700,751993900,64200,64200,64200,64200,0
|
|
20231204,145600,751993900,64200,64200,64200,64200,0
|
|
20231204,145500,751993900,64200,64200,64200,64200,53
|
|
20231204,145400,748591300,64300,64300,64300,64300,0
|
|
20231204,145300,748591300,64300,64300,64300,64300,16
|
|
20231204,145200,747562500,64300,64300,64300,64300,0
|
|
20231204,145100,747562500,64300,64300,64300,64300,0
|
|
20231204,145000,747562500,64300,64300,64300,64300,8
|
|
20231204,144900,747048100,64200,64200,64200,64200,2
|
|
20231204,144800,746919700,64200,64200,64200,64200,25
|
|
20231204,144700,745314700,64200,64200,64200,64200,21
|
|
20231204,144600,743966500,64200,64200,64200,64200,1
|
|
20231204,144500,743902300,64200,64200,64200,64200,2
|
|
20231204,144400,743773900,64200,64200,64200,64200,200
|
|
20231204,144300,730933900,64300,64300,64300,64300,0
|
|
20231204,144200,730933900,64300,64300,64300,64300,0
|
|
20231204,144100,730933900,64300,64300,64300,64300,0
|
|
20231204,144000,730933900,64300,64300,64300,64300,0
|
|
20231204,143900,730933900,64300,64300,64300,64300,1
|
|
20231204,143800,730869600,64300,64300,64300,64300,0
|
|
20231204,143700,730869600,64300,64200,64300,64200,19
|
|
20231204,143600,729648100,64300,64000,64300,64000,82
|
|
20231204,143500,724382200,64000,64000,64000,64000,4
|
|
20231204,143400,724126200,64000,64000,64000,64000,0
|
|
20231204,143300,724126200,64000,64000,64000,64000,0
|
|
20231204,143200,724126200,64000,64000,64000,64000,1
|
|
20231204,143100,724062200,64000,64000,64000,64000,1
|
|
20231204,143000,723998200,64000,64000,64000,64000,0
|
|
20231204,142900,723998200,64000,64000,64000,64000,20
|
|
20231204,142800,722718200,64000,64000,64000,64000,1
|
|
20231204,142700,722654200,64000,64000,64000,64000,5
|
|
20231204,142600,722334200,63900,63900,63900,63900,3
|
|
20231204,142500,722142500,63900,63900,63900,63900,10
|
|
20231204,142400,721503500,64000,64000,64000,64000,0
|
|
20231204,142300,721503500,64000,64000,64000,64000,5
|
|
20231204,142200,721183500,64000,64000,64000,64000,0
|
|
20231204,142100,721183500,64000,64000,64000,64000,0
|
|
20231204,142000,721183500,64000,64000,64000,64000,0
|
|
20231204,141900,721183500,64000,64000,64000,64000,4
|
|
20231204,141800,720927500,64000,64000,64000,64000,0
|
|
20231204,141700,720927500,64000,64000,64000,64000,8
|
|
20231204,141600,720415500,64000,64000,64000,64000,0
|
|
20231204,141500,720415500,64000,64000,64000,64000,0
|
|
20231204,141400,720415500,64000,64000,64000,64000,9
|
|
20231204,141300,719839500,63900,63900,63900,63900,1
|
|
20231204,141200,719775600,63900,63900,63900,63900,59
|
|
20231204,141100,716005500,63900,63900,63900,63900,4
|
|
20231204,141000,715749900,63900,63900,63900,63900,1
|
|
20231204,140900,715686000,63800,63800,63800,63800,0
|
|
20231204,140800,715686000,63800,63800,63800,63800,0
|
|
20231204,140700,715686000,63800,63800,63800,63800,0
|
|
20231204,140600,715686000,63800,63800,63800,63800,93
|
|
20231204,140500,709752600,63800,63800,63800,63800,24
|
|
20231204,140400,708221400,63800,63800,63800,63800,0
|
|
20231204,140300,708221400,63800,63800,63800,63800,149
|
|
20231204,140200,698715200,63900,63900,63900,63900,105
|
|
20231204,140100,692005700,63900,63900,63900,63900,47
|
|
20231204,140000,689002400,64000,63900,64000,63900,100
|
|
20231204,135900,682612200,63900,63900,63900,63900,20
|
|
20231204,135800,681334200,63900,63900,63900,63900,0
|
|
20231204,135700,681334200,63900,63900,63900,63900,15
|
|
20231204,135600,680375700,63900,63900,63900,63900,727
|
|
20231204,135500,633920400,63900,63900,63900,63900,221
|
|
20231204,135400,619798500,64000,64000,64000,64000,0
|
|
20231204,135300,619798500,64000,64000,64000,64000,101
|
|
20231204,135200,613334500,64000,64000,64000,64000,0
|
|
20231204,135100,613334500,64000,64000,64000,64000,38
|
|
20231204,135000,610902500,64000,64000,64000,64000,11
|
|
20231204,134900,610198500,64000,64000,64000,64000,40
|
|
20231204,134800,607638500,63900,63900,63900,63900,0
|
|
20231204,134700,607638500,63900,63900,63900,63900,1
|
|
20231204,134600,607574600,63800,63800,63800,63800,0
|
|
20231204,134500,607574600,63800,63800,63800,63800,0
|
|
20231204,134400,607574600,63800,63800,63800,63800,0
|
|
20231204,134300,607574600,63800,63800,63800,63800,2
|
|
20231204,134200,607447000,63800,63800,63800,63800,0
|
|
20231204,134100,607447000,63800,63800,63800,63800,0
|
|
20231204,134000,607447000,63800,63800,63800,63800,0
|
|
20231204,133900,607447000,63800,63800,63800,63800,7
|
|
20231204,133800,607000400,63800,63800,63800,63800,5
|
|
20231204,133700,606681400,63800,63800,63800,63800,0
|
|
20231204,133600,606681400,63800,63800,63800,63800,3
|
|
20231204,133500,606490000,63800,63800,63800,63800,0
|
|
20231204,133400,606490000,63800,63800,63800,63800,0
|
|
20231204,133300,606490000,63800,63800,63800,63800,0
|
|
20231204,133200,606490000,63800,63800,63800,63800,0
|
|
20231204,133100,606490000,63800,63800,63800,63800,0
|
|
20231204,133000,606490000,63800,63800,63800,63800,9
|
|
20231204,132900,605915800,63800,63800,63800,63800,0
|
|
20231204,132800,605915800,63800,63800,63800,63800,7
|
|
20231204,132700,605469200,64300,64300,64300,64300,0
|
|
20231204,132600,605469200,64300,64300,64300,64300,0
|
|
20231204,132500,605469200,64300,64100,64300,64100,156
|
|
20231204,132400,595448100,64100,64100,64100,64100,1
|
|
20231204,132300,595384000,63900,63900,63900,63900,1
|
|
20231204,132200,595320100,63700,63700,63700,63700,0
|
|
20231204,132100,595320100,63700,63700,63700,63700,0
|
|
20231204,132000,595320100,63700,63700,63700,63700,10
|
|
20231204,131900,594683100,63700,63700,63700,63700,0
|
|
20231204,131800,594683100,63700,63700,63700,63700,2
|
|
20231204,131700,594555700,63900,63900,63900,63900,0
|
|
20231204,131600,594555700,63900,63900,63900,63900,0
|
|
20231204,131500,594555700,63900,63900,63900,63900,11
|
|
20231204,131400,593852800,63900,63900,63900,63900,0
|
|
20231204,131300,593852800,63900,63900,63900,63900,1
|
|
20231204,131200,593788900,63600,63600,63600,63600,1
|
|
20231204,131100,593725300,63600,63600,63600,63600,20
|
|
20231204,131000,592453300,63600,63800,63800,63600,442
|
|
20231204,130900,564305500,63900,63900,63900,63900,0
|
|
20231204,130800,564305500,63900,63900,63900,63900,20
|
|
20231204,130700,563027500,63900,63900,63900,63900,0
|
|
20231204,130600,563027500,63900,63900,63900,63900,0
|
|
20231204,130500,563027500,63900,63900,63900,63900,0
|
|
20231204,130400,563027500,63900,63900,63900,63900,15
|
|
20231204,130300,562069000,64000,64000,64000,64000,18
|
|
20231204,130200,560917000,64000,64000,64000,64000,3
|
|
20231204,130100,560725000,63900,63800,63900,63800,20
|
|
20231204,130000,559448000,63800,63800,63800,63800,0
|
|
20231204,125900,559448000,63800,63800,63800,63800,20
|
|
20231204,125800,558172000,63800,63900,63900,63800,27
|
|
20231204,125700,556447400,63800,63800,63800,63800,0
|
|
20231204,125600,556447400,63800,63800,63800,63800,17
|
|
20231204,125500,555362800,63800,63800,63800,63800,7
|
|
20231204,125400,554916200,63800,63800,63800,63800,1
|
|
20231204,125300,554852400,63800,63800,63800,63800,1
|
|
20231204,125200,554788600,63800,63800,63800,63800,1
|
|
20231204,125100,554724800,63800,63800,63800,63800,0
|
|
20231204,125000,554724800,63800,63800,63800,63800,0
|
|
20231204,124900,554724800,63800,63800,63800,63800,0
|
|
20231204,124800,554724800,63800,64100,64100,63800,4
|
|
20231204,124700,554469000,64100,64100,64100,64100,0
|
|
20231204,124600,554469000,64100,64100,64100,64100,11
|
|
20231204,124500,553763900,63700,63800,63800,63700,129
|
|
20231204,124400,545544600,63700,63700,63700,63700,1
|
|
20231204,124300,545480900,63700,63700,63700,63700,0
|
|
20231204,124200,545480900,63700,63800,63800,63700,55
|
|
20231204,124100,541973300,64300,64300,64300,64300,0
|
|
20231204,124000,541973300,64300,64300,64300,64300,0
|
|
20231204,123900,541973300,64300,64300,64300,64300,0
|
|
20231204,123800,541973300,64300,64300,64300,64300,0
|
|
20231204,123700,541973300,64300,64300,64300,64300,0
|
|
20231204,123600,541973300,64300,64300,64300,64300,2
|
|
20231204,123500,541844700,64300,63900,64300,63900,179
|
|
20231204,123400,530405800,63900,63900,63900,63900,23
|
|
20231204,123300,528936100,63900,63900,63900,63900,15
|
|
20231204,123200,527977600,63800,63900,63900,63700,246
|
|
20231204,123100,512284500,63900,64000,64000,63900,153
|
|
20231204,123000,502495600,64100,64100,64100,64100,24
|
|
20231204,122900,500957200,64100,64100,64100,64100,0
|
|
20231204,122800,500957200,64100,64100,64100,64100,0
|
|
20231204,122700,500957200,64100,64100,64100,64100,0
|
|
20231204,122600,500957200,64100,64100,64100,64100,5
|
|
20231204,122500,500636700,64000,64000,64000,64000,3
|
|
20231204,122400,500444700,64000,64100,64100,64000,600
|
|
20231204,122300,462019700,64100,64100,64100,64100,1
|
|
20231204,122200,461955600,64100,64100,64100,64100,1
|
|
20231204,122100,461891500,64100,64200,64200,64100,20
|
|
20231204,122000,460609100,64200,64200,64200,64200,0
|
|
20231204,121900,460609100,64200,64400,64400,64200,34
|
|
20231204,121800,458419900,64400,64400,64400,64400,0
|
|
20231204,121700,458419900,64400,64400,64400,64400,0
|
|
20231204,121600,458419900,64400,64400,64400,64400,25
|
|
20231204,121500,456809900,64400,64100,64400,64100,4
|
|
20231204,121400,456553200,64100,64100,64100,64100,0
|
|
20231204,121300,456553200,64100,64100,64100,64100,0
|
|
20231204,121200,456553200,64100,64100,64100,64100,0
|
|
20231204,121100,456553200,64100,64100,64100,64100,10
|
|
20231204,121000,455912200,64200,64300,64400,64200,12
|
|
20231204,120900,455141500,64100,64100,64100,64100,2
|
|
20231204,120800,455013300,64200,64200,64200,64200,5
|
|
20231204,120700,454692300,64300,64300,64300,64300,23
|
|
20231204,120600,453213400,64100,64100,64100,64100,0
|
|
20231204,120500,453213400,64100,64100,64100,64100,10
|
|
20231204,120400,452572400,64300,64300,64300,64300,0
|
|
20231204,120300,452572400,64300,64200,64300,64200,2
|
|
20231204,120200,452443900,64100,64100,64100,64100,0
|
|
20231204,120100,452443900,64100,64100,64100,64100,0
|
|
20231204,120000,452443900,64100,64100,64100,64100,4
|
|
20231204,115900,452187500,64100,64100,64100,64100,0
|
|
20231204,115800,452187500,64100,64100,64100,64100,0
|
|
20231204,115700,452187500,64100,64100,64100,64100,30
|
|
20231204,115600,450264500,64200,64200,64200,64200,0
|
|
20231204,115500,450264500,64200,64200,64200,64200,5
|
|
20231204,115400,449943500,64200,64200,64200,64200,1
|
|
20231204,115300,449879300,64300,64300,64300,64300,0
|
|
20231204,115200,449879300,64300,64300,64300,64300,1
|
|
20231204,115100,449815000,64100,64200,64200,64100,70
|
|
20231204,115000,445327000,64200,64200,64200,64200,22
|
|
20231204,114900,443914600,64200,64200,64200,64200,19
|
|
20231204,114800,442694800,64200,64200,64200,64200,0
|
|
20231204,114700,442694800,64200,64200,64200,64200,0
|
|
20231204,114600,442694800,64200,64200,64200,64200,9
|
|
20231204,114500,442117000,64200,64200,64200,64200,0
|
|
20231204,114400,442117000,64200,64200,64200,64200,0
|
|
20231204,114300,442117000,64200,64200,64200,64200,0
|
|
20231204,114200,442117000,64200,64200,64200,64200,1
|
|
20231204,114100,442052800,64200,64200,64200,64200,0
|
|
20231204,114000,442052800,64200,64200,64200,64200,0
|
|
20231204,113900,442052800,64200,64200,64200,64200,1
|
|
20231204,113800,441988600,64100,64100,64100,64100,20
|
|
20231204,113700,440706600,64200,64200,64200,64200,26
|
|
20231204,113600,439037400,64300,64300,64300,64300,0
|
|
20231204,113500,439037400,64300,64300,64300,64300,3
|
|
20231204,113400,438844500,64300,64300,64300,64300,1
|
|
20231204,113300,438780200,64100,64100,64100,64100,0
|
|
20231204,113200,438780200,64100,64100,64100,64100,0
|
|
20231204,113100,438780200,64100,64100,64100,64100,0
|
|
20231204,113000,438780200,64100,64100,64100,64100,0
|
|
20231204,112900,438780200,64100,64100,64100,64100,0
|
|
20231204,112800,438780200,64100,64100,64100,64100,0
|
|
20231204,112700,438780200,64100,64100,64300,64100,11
|
|
20231204,112600,438074100,64100,64300,64300,64100,2
|
|
20231204,112500,437945700,64200,64200,64200,64200,7
|
|
20231204,112400,437496300,64100,64100,64100,64100,0
|
|
20231204,112300,437496300,64100,64100,64100,64100,10
|
|
20231204,112200,436855300,64100,64100,64200,64100,36
|
|
20231204,112100,434547600,64100,64200,64200,64100,37
|
|
20231204,112000,432173400,64200,64200,64200,64200,0
|
|
20231204,111900,432173400,64200,64200,64200,64200,5
|
|
20231204,111800,431852400,64300,64300,64300,64300,2
|
|
20231204,111700,431723800,64200,64300,64300,64200,22
|
|
20231204,111600,430311200,64300,64300,64300,64300,31
|
|
20231204,111500,428317900,64400,64400,64400,64400,39
|
|
20231204,111400,425806300,64600,64600,64600,64600,5
|
|
20231204,111300,425483300,64600,64600,64600,64600,0
|
|
20231204,111200,425483300,64600,64600,64600,64600,0
|
|
20231204,111100,425483300,64600,64600,64600,64600,0
|
|
20231204,111000,425483300,64600,64500,64600,64400,32
|
|
20231204,110900,423421900,64600,64700,64700,64600,4
|
|
20231204,110800,423163300,64700,64700,64700,64700,1
|
|
20231204,110700,423098600,64500,64500,64500,64500,51
|
|
20231204,110600,419809100,64700,64800,64800,64700,18
|
|
20231204,110500,418643100,64800,64800,64800,64800,0
|
|
20231204,110400,418643100,64800,64800,64800,64800,0
|
|
20231204,110300,418643100,64800,64400,64800,64400,15
|
|
20231204,110200,417674300,64400,64400,64400,64400,0
|
|
20231204,110100,417674300,64400,64400,64400,64400,12
|
|
20231204,110000,416901500,64600,64600,64600,64600,0
|
|
20231204,105900,416901500,64600,64600,64600,64600,1
|
|
20231204,105800,416836900,64600,64600,64600,64600,4
|
|
20231204,105700,416578500,64600,64600,64600,64600,0
|
|
20231204,105600,416578500,64600,64600,64600,64600,0
|
|
20231204,105500,416578500,64600,64400,64600,64400,41
|
|
20231204,105400,413933900,64400,64400,64400,64400,0
|
|
20231204,105300,413933900,64400,64400,64400,64400,0
|
|
20231204,105200,413933900,64400,64400,64400,64400,0
|
|
20231204,105100,413933900,64400,64400,64400,64400,0
|
|
20231204,105000,413933900,64400,64400,64400,64400,1
|
|
20231204,104900,413869500,64400,64400,64400,64400,1
|
|
20231204,104800,413805100,64600,64600,64600,64600,1
|
|
20231204,104700,413740500,64600,64600,64600,64600,50
|
|
20231204,104600,410510500,64600,64600,64600,64600,20
|
|
20231204,104500,409218500,64300,64300,64300,64300,1
|
|
20231204,104400,409154200,64300,64300,64300,64300,3
|
|
20231204,104300,408961300,64300,64300,64300,64300,10
|
|
20231204,104200,408318300,64300,64300,64300,64300,22
|
|
20231204,104100,406903700,64300,64300,64300,64300,0
|
|
20231204,104000,406903700,64300,64300,64300,64300,9
|
|
20231204,103900,406325000,64200,64200,64200,64200,0
|
|
20231204,103800,406325000,64200,64200,64200,64200,3
|
|
20231204,103700,406132400,64200,64200,64200,64200,20
|
|
20231204,103600,404848400,64200,64400,64400,64200,95
|
|
20231204,103500,398740800,64400,64400,64400,64400,19
|
|
20231204,103400,397517200,64400,64400,64400,64400,19
|
|
20231204,103300,396293600,64400,64500,64500,64400,56
|
|
20231204,103200,392684600,64500,64500,64500,64500,0
|
|
20231204,103100,392684600,64500,64500,64500,64500,0
|
|
20231204,103000,392684600,64500,64500,64500,64500,0
|
|
20231204,102900,392684600,64500,64500,64500,64500,1
|
|
20231204,102800,392620100,64500,64500,64500,64500,9
|
|
20231204,102700,392039600,64500,64500,64500,64500,0
|
|
20231204,102600,392039600,64500,64500,64500,64500,13
|
|
20231204,102500,391201100,64300,64300,64300,64300,20
|
|
20231204,102400,389915100,64300,64400,64400,64300,24
|
|
20231204,102300,388370800,64400,64400,64400,64400,0
|
|
20231204,102200,388370800,64400,64400,64400,64400,0
|
|
20231204,102100,388370800,64400,64400,64400,64400,18
|
|
20231204,102000,387211600,64400,64600,64600,64400,32
|
|
20231204,101900,385149400,64800,64800,64800,64800,40
|
|
20231204,101800,382557400,64800,64800,64800,64800,30
|
|
20231204,101700,380613400,64800,64800,64800,64800,0
|
|
20231204,101600,380613400,64800,64500,64800,64400,120
|
|
20231204,101500,372847100,64400,64400,64400,64400,0
|
|
20231204,101400,372847100,64400,64400,64400,64400,1
|
|
20231204,101300,372782700,64300,64400,64400,64300,5
|
|
20231204,101200,372460800,64900,64900,64900,64900,0
|
|
20231204,101100,372460800,64900,64500,64900,64400,8
|
|
20231204,101000,371945000,64500,64900,64900,64500,106
|
|
20231204,100900,365107200,64500,64500,64500,64500,0
|
|
20231204,100800,365107200,64500,64900,64900,64500,74
|
|
20231204,100700,360321400,65100,65200,65200,65100,21
|
|
20231204,100600,358952300,65300,65300,65300,65300,4
|
|
20231204,100500,358691100,65300,64900,65300,64900,351
|
|
20231204,100400,335789500,65000,65000,65000,65000,1
|
|
20231204,100300,335724500,64900,65000,65000,64900,16
|
|
20231204,100200,334685200,65000,65000,65000,65000,11
|
|
20231204,100100,333970200,65000,65000,65000,65000,0
|
|
20231204,100000,333970200,65000,65000,65000,65000,2
|
|
20231204,095900,333840200,64900,64900,64900,64900,10
|
|
20231204,095800,333191200,65000,64900,65000,64900,7
|
|
20231204,095700,332736600,64800,64800,64800,64800,3
|
|
20231204,095600,332542200,64800,64800,64800,64800,0
|
|
20231204,095500,332542200,64800,64800,64800,64800,9
|
|
20231204,095400,331959000,64800,65200,65200,64800,38
|
|
20231204,095300,329495600,65000,65000,65000,65000,0
|
|
20231204,095200,329495600,65000,65000,65000,65000,0
|
|
20231204,095100,329495600,65000,65000,65000,65000,32
|
|
20231204,095000,327415600,65000,65000,65000,65000,0
|
|
20231204,094900,327415600,65000,64800,65000,64800,15
|
|
20231204,094800,326441800,64800,64800,64800,64800,9
|
|
20231204,094700,325858600,64800,64800,64800,64800,36
|
|
20231204,094600,323525800,65000,65000,65000,65000,23
|
|
20231204,094500,322030800,65000,65000,65000,65000,71
|
|
20231204,094400,317415800,65000,64900,65000,64900,108
|
|
20231204,094300,310404100,65000,65000,65000,65000,0
|
|
20231204,094200,310404100,65000,65000,65200,65000,48
|
|
20231204,094100,307283900,65000,65000,65000,65000,1
|
|
20231204,094000,307218900,65000,65000,65000,65000,7
|
|
20231204,093900,306763900,65000,65000,65000,65000,46
|
|
20231204,093800,303773900,65000,65100,65100,65000,94
|
|
20231204,093700,297655600,65200,65200,65200,65200,26
|
|
20231204,093600,295960400,65200,65200,65300,65200,47
|
|
20231204,093500,292895800,65300,65700,65800,65300,386
|
|
20231204,093400,267581900,65600,65500,65700,65500,745
|
|
20231204,093300,218725400,65500,65300,65500,65300,6
|
|
20231204,093200,218333000,65300,65300,65400,65300,59
|
|
20231204,093100,214477800,65300,65300,65300,65300,24
|
|
20231204,093000,212910600,65300,65400,65600,65300,50
|
|
20231204,092900,209638900,65400,65600,65600,65300,169
|
|
20231204,092800,198569900,65600,65300,65600,65300,198
|
|
20231204,092700,185601500,65300,65200,65500,65200,458
|
|
20231204,092600,155659400,65300,65000,65300,65000,213
|
|
20231204,092500,141787100,64900,64900,65000,64900,147
|
|
20231204,092400,132233100,64900,64700,64900,64400,357
|
|
20231204,092300,109086000,64600,64400,64600,64400,50
|
|
20231204,092200,105858100,64300,64200,64300,64200,12
|
|
20231204,092100,105087000,64400,64400,64400,64400,2
|
|
20231204,092000,104958200,64400,64400,64400,64400,39
|
|
20231204,091900,102446600,64500,64500,64500,64500,54
|
|
20231204,091800,98963600,64400,64400,64400,64400,45
|
|
20231204,091700,96065600,64400,64400,64400,64400,21
|
|
20231204,091600,94713200,64100,64300,64400,64100,315
|
|
20231204,091500,74443800,64000,64100,64100,64000,15
|
|
20231204,091400,73483200,64100,64100,64100,64100,1
|
|
20231204,091300,73419100,64000,64000,64000,64000,0
|
|
20231204,091200,73419100,64000,64000,64000,64000,20
|
|
20231204,091100,72139100,64000,64000,64000,64000,104
|
|
20231204,091000,65483100,64000,64000,64000,64000,75
|
|
20231204,090900,60683100,64000,64000,64000,64000,33
|
|
20231204,090800,58571100,64000,64200,64300,64000,102
|
|
20231204,090700,52030100,64000,64400,64400,64000,53
|
|
20231204,090600,48637300,64400,63800,64400,63800,116
|
|
20231204,090500,41192500,63800,63900,63900,63800,107
|
|
20231204,090400,34362900,63900,63900,63900,63900,4
|
|
20231204,090300,34107300,64300,63800,64300,63800,64
|
|
20231204,090200,30013600,64000,63900,64000,63700,204
|
|
20231204,090100,16984600,64000,64300,64400,64000,179
|
|
20231204,090000,5504000,64000,64000,64000,64000,86
|