575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,183200,5773150,24000,24000,24000,24000,16
|
|
20231123,183100,5773150,24000,24000,24000,24000,0
|
|
20231123,183000,5773150,24000,24000,24000,24000,0
|
|
20231123,182900,5773150,24000,24000,24000,24000,0
|
|
20231123,182800,5773150,24000,24000,24000,24000,0
|
|
20231123,182700,5773150,24000,24000,24000,24000,0
|
|
20231123,182600,5773150,24000,24000,24000,24000,0
|
|
20231123,182500,5773150,24000,24000,24000,24000,0
|
|
20231123,182400,5773150,24000,24000,24000,24000,0
|
|
20231123,182300,5773150,24000,24000,24000,24000,0
|
|
20231123,182200,5773150,24000,24000,24000,24000,0
|
|
20231123,182100,5773150,24000,24000,24000,24000,0
|
|
20231123,182000,5773150,24000,24000,24000,24000,0
|
|
20231123,181900,5773150,24000,24000,24000,24000,0
|
|
20231123,181800,5773150,24000,24000,24000,24000,0
|
|
20231123,181700,5773150,24000,24000,24000,24000,0
|
|
20231123,181600,5773150,24000,24000,24000,24000,0
|
|
20231123,181500,5773150,24000,24000,24000,24000,0
|
|
20231123,181400,5773150,24000,24000,24000,24000,0
|
|
20231123,181300,5773150,24000,24000,24000,24000,0
|
|
20231123,181200,5773150,24000,24000,24000,24000,0
|
|
20231123,181100,5773150,24000,24000,24000,24000,0
|
|
20231123,181000,5773150,24000,24000,24000,24000,0
|
|
20231123,180900,5773150,24000,24000,24000,24000,0
|
|
20231123,180800,5773150,24000,24000,24000,24000,0
|
|
20231123,180700,5773150,24000,24000,24000,24000,0
|
|
20231123,180600,5773150,24000,24000,24000,24000,0
|
|
20231123,180500,5773150,24000,24000,24000,24000,0
|
|
20231123,180400,5773150,24000,24000,24000,24000,0
|
|
20231123,180300,5773150,24000,24000,24000,24000,0
|
|
20231123,180200,5773150,24000,24000,24000,24000,16
|
|
20231123,180100,5773150,24000,24000,24000,24000,0
|
|
20231123,180000,5773150,24000,24000,24000,24000,0
|
|
20231123,175900,5773150,24000,24000,24000,24000,0
|
|
20231123,175800,5773150,24000,24000,24000,24000,0
|
|
20231123,175700,5773150,24000,24000,24000,24000,0
|
|
20231123,175600,5773150,24000,24000,24000,24000,0
|
|
20231123,175500,5773150,24000,24000,24000,24000,0
|
|
20231123,175400,5773150,24000,24000,24000,24000,0
|
|
20231123,175300,5773150,24000,24000,24000,24000,0
|
|
20231123,175200,5773150,24000,24000,24000,24000,0
|
|
20231123,175100,5773150,24000,24000,24000,24000,0
|
|
20231123,175000,5773150,24000,24000,24000,24000,0
|
|
20231123,174900,5773150,24000,24000,24000,24000,0
|
|
20231123,174800,5773150,24000,24000,24000,24000,0
|
|
20231123,174700,5773150,24000,24000,24000,24000,0
|
|
20231123,174600,5773150,24000,24000,24000,24000,0
|
|
20231123,174500,5773150,24000,24000,24000,24000,0
|
|
20231123,174400,5773150,24000,24000,24000,24000,0
|
|
20231123,174300,5773150,24000,24000,24000,24000,0
|
|
20231123,174200,5773150,24000,24000,24000,24000,0
|
|
20231123,174100,5773150,24000,24000,24000,24000,0
|
|
20231123,174000,5773150,24000,24000,24000,24000,0
|
|
20231123,173900,5773150,24000,24000,24000,24000,0
|
|
20231123,173800,5773150,24000,24000,24000,24000,0
|
|
20231123,173700,5773150,24000,24000,24000,24000,0
|
|
20231123,173600,5773150,24000,24000,24000,24000,0
|
|
20231123,173500,5773150,24000,24000,24000,24000,0
|
|
20231123,173400,5773150,24000,24000,24000,24000,0
|
|
20231123,173300,5773150,24000,24000,24000,24000,0
|
|
20231123,173200,5773150,24000,24000,24000,24000,16
|
|
20231123,173100,5773150,24000,24000,24000,24000,0
|
|
20231123,173000,5773150,24000,24000,24000,24000,0
|
|
20231123,172900,5773150,24000,24000,24000,24000,0
|
|
20231123,172800,5773150,24000,24000,24000,24000,0
|
|
20231123,172700,5773150,24000,24000,24000,24000,0
|
|
20231123,172600,5773150,24000,24000,24000,24000,0
|
|
20231123,172500,5773150,24000,24000,24000,24000,0
|
|
20231123,172400,5773150,24000,24000,24000,24000,0
|
|
20231123,172300,5773150,24000,24000,24000,24000,0
|
|
20231123,172200,5773150,24000,24000,24000,24000,0
|
|
20231123,172100,5773150,24000,24000,24000,24000,0
|
|
20231123,172000,5773150,24000,24000,24000,24000,0
|
|
20231123,171900,5773150,24000,24000,24000,24000,0
|
|
20231123,171800,5773150,24000,24000,24000,24000,0
|
|
20231123,171700,5773150,24000,24000,24000,24000,0
|
|
20231123,171600,5773150,24000,24000,24000,24000,0
|
|
20231123,171500,5773150,24000,24000,24000,24000,0
|
|
20231123,171400,5773150,24000,24000,24000,24000,0
|
|
20231123,171300,5773150,24000,24000,24000,24000,0
|
|
20231123,171200,5773150,24000,24000,24000,24000,0
|
|
20231123,171100,5773150,24000,24000,24000,24000,0
|
|
20231123,171000,5773150,24000,24000,24000,24000,0
|
|
20231123,170900,5773150,24000,24000,24000,24000,0
|
|
20231123,170800,5773150,24000,24000,24000,24000,0
|
|
20231123,170700,5773150,24000,24000,24000,24000,0
|
|
20231123,170600,5773150,24000,24000,24000,24000,0
|
|
20231123,170500,5773150,24000,24000,24000,24000,0
|
|
20231123,170400,5773150,24000,24000,24000,24000,0
|
|
20231123,170300,5773150,24000,24000,24000,24000,0
|
|
20231123,170200,5773150,24000,24000,24000,24000,16
|
|
20231123,170100,5773150,24000,24000,24000,24000,0
|
|
20231123,170000,5773150,24000,24000,24000,24000,0
|
|
20231123,165900,5773150,24000,24000,24000,24000,0
|
|
20231123,165800,5773150,24000,24000,24000,24000,0
|
|
20231123,165700,5773150,24000,24000,24000,24000,0
|
|
20231123,165600,5773150,24000,24000,24000,24000,0
|
|
20231123,165500,5773150,24000,24000,24000,24000,0
|
|
20231123,165400,5773150,24000,24000,24000,24000,0
|
|
20231123,165300,5773150,24000,24000,24000,24000,0
|
|
20231123,165200,5773150,24000,24000,24000,24000,0
|
|
20231123,165100,5773150,24000,24000,24000,24000,0
|
|
20231123,165000,5773150,24000,24000,24000,24000,0
|
|
20231123,164900,5773150,24000,24000,24000,24000,0
|
|
20231123,164800,5773150,24000,24000,24000,24000,0
|
|
20231123,164700,5773150,24000,24000,24000,24000,0
|
|
20231123,164600,5773150,24000,24000,24000,24000,0
|
|
20231123,164500,5773150,24000,24000,24000,24000,0
|
|
20231123,164400,5773150,24000,24000,24000,24000,0
|
|
20231123,164300,5773150,24000,24000,24000,24000,0
|
|
20231123,164200,5773150,24000,24000,24000,24000,0
|
|
20231123,164100,5773150,24000,24000,24000,24000,0
|
|
20231123,164000,5773150,24000,24000,24000,24000,0
|
|
20231123,163900,5773150,24000,24000,24000,24000,0
|
|
20231123,163800,5773150,24000,24000,24000,24000,0
|
|
20231123,163700,5773150,24000,24000,24000,24000,0
|
|
20231123,163600,5773150,24000,24000,24000,24000,0
|
|
20231123,163500,5773150,24000,24000,24000,24000,0
|
|
20231123,163400,5773150,24000,24000,24000,24000,0
|
|
20231123,163300,5773150,24000,24000,24000,24000,0
|
|
20231123,163200,5773150,24000,24000,24000,24000,16
|
|
20231123,163100,5773150,24000,24000,24000,24000,0
|
|
20231123,163000,5773150,24000,24000,24000,24000,0
|
|
20231123,162900,5773150,24000,24000,24000,24000,0
|
|
20231123,162800,5773150,24000,24000,24000,24000,0
|
|
20231123,162700,5773150,24000,24000,24000,24000,0
|
|
20231123,162600,5773150,24000,24000,24000,24000,0
|
|
20231123,162500,5773150,24000,24000,24000,24000,0
|
|
20231123,162400,5773150,24000,24000,24000,24000,0
|
|
20231123,162300,5773150,24000,24000,24000,24000,0
|
|
20231123,162200,5773150,24000,24000,24000,24000,0
|
|
20231123,162100,5773150,24000,24000,24000,24000,0
|
|
20231123,162000,5773150,24000,24000,24000,24000,0
|
|
20231123,161900,5773150,24000,24000,24000,24000,0
|
|
20231123,161800,5773150,24000,24000,24000,24000,0
|
|
20231123,161700,5773150,24000,24000,24000,24000,0
|
|
20231123,161600,5773150,24000,24000,24000,24000,0
|
|
20231123,161500,5773150,24000,24000,24000,24000,0
|
|
20231123,161400,5773150,24000,24000,24000,24000,0
|
|
20231123,161300,5773150,24000,24000,24000,24000,0
|
|
20231123,161200,5773150,24000,24000,24000,24000,0
|
|
20231123,161100,5773150,24000,24000,24000,24000,0
|
|
20231123,161000,5773150,24000,24000,24000,24000,0
|
|
20231123,160900,5773150,24000,24000,24000,24000,0
|
|
20231123,160800,5773150,24000,24000,24000,24000,0
|
|
20231123,160700,5773150,24000,24000,24000,24000,0
|
|
20231123,160600,5773150,24000,24000,24000,24000,0
|
|
20231123,160500,5773150,24000,24000,24000,24000,0
|
|
20231123,160400,5773150,24000,24000,24000,24000,0
|
|
20231123,160300,5773150,24000,24000,24000,24000,0
|
|
20231123,160200,5773150,24000,24000,24000,24000,16
|
|
20231123,160100,5773150,24000,24000,24000,24000,0
|
|
20231123,160000,5773150,24000,24000,24000,24000,0
|
|
20231123,155900,5773150,24000,24000,24000,24000,0
|
|
20231123,155800,5773150,24000,24000,24000,24000,0
|
|
20231123,155700,5773150,24000,24000,24000,24000,0
|
|
20231123,155600,5773150,24000,24000,24000,24000,0
|
|
20231123,155500,5773150,24000,24000,24000,24000,0
|
|
20231123,155400,5773150,24000,24000,24000,24000,0
|
|
20231123,155300,5773150,24000,24000,24000,24000,0
|
|
20231123,155200,5773150,24000,24000,24000,24000,0
|
|
20231123,155100,5773150,24000,24000,24000,24000,0
|
|
20231123,155000,5773150,24000,24000,24000,24000,0
|
|
20231123,154900,5773150,24000,24000,24000,24000,0
|
|
20231123,154800,5773150,24000,24000,24000,24000,0
|
|
20231123,154700,5773150,24000,24000,24000,24000,0
|
|
20231123,154600,5773150,24000,24000,24000,24000,0
|
|
20231123,154500,5773150,24000,24000,24000,24000,0
|
|
20231123,154400,5773150,24000,24000,24000,24000,0
|
|
20231123,154300,5773150,24000,24000,24000,24000,0
|
|
20231123,154200,5773150,24000,24000,24000,24000,0
|
|
20231123,154100,5773150,24000,24000,24000,24000,0
|
|
20231123,154000,5773150,24000,24000,24000,24000,0
|
|
20231123,153900,5773150,24000,24000,24000,24000,0
|
|
20231123,153800,5773150,24000,24000,24000,24000,0
|
|
20231123,153700,5773150,24000,24000,24000,24000,0
|
|
20231123,153600,5773150,24000,24000,24000,24000,0
|
|
20231123,153500,5773150,24000,24000,24000,24000,0
|
|
20231123,153400,5773150,24000,24000,24000,24000,0
|
|
20231123,153300,5773150,24000,24000,24000,24000,0
|
|
20231123,153200,5773150,24000,24000,24000,24000,16
|
|
20231123,153100,5773150,24000,24000,24000,24000,0
|
|
20231123,153000,5773150,24000,24000,24000,24000,16
|
|
20231123,152900,5389150,23750,23750,23750,23750,0
|
|
20231123,152800,5389150,23750,23750,23750,23750,0
|
|
20231123,152700,5389150,23750,23750,23750,23750,0
|
|
20231123,152600,5389150,23750,23750,23750,23750,0
|
|
20231123,152500,5389150,23750,23750,23750,23750,0
|
|
20231123,152400,5389150,23750,23750,23750,23750,0
|
|
20231123,152300,5389150,23750,23750,23750,23750,0
|
|
20231123,152200,5389150,23750,23750,23750,23750,0
|
|
20231123,152100,5389150,23750,23750,23750,23750,0
|
|
20231123,152000,5389150,23750,23750,23750,23750,0
|
|
20231123,151900,5389150,23750,23750,23750,23750,0
|
|
20231123,151800,5389150,23750,23750,23750,23750,0
|
|
20231123,151700,5389150,23750,23750,23750,23750,0
|
|
20231123,151600,5389150,23750,23750,23750,23750,0
|
|
20231123,151500,5389150,23750,23750,23750,23750,0
|
|
20231123,151400,5389150,23750,23750,23750,23750,0
|
|
20231123,151300,5389150,23750,23750,23750,23750,0
|
|
20231123,151200,5389150,23750,23750,23750,23750,0
|
|
20231123,151100,5389150,23750,23750,23750,23750,0
|
|
20231123,151000,5389150,23750,23750,23750,23750,0
|
|
20231123,150900,5389150,23750,23750,23750,23750,0
|
|
20231123,150800,5389150,23750,23750,23750,23750,0
|
|
20231123,150700,5389150,23750,23750,23750,23750,0
|
|
20231123,150600,5389150,23750,23750,23750,23750,0
|
|
20231123,150500,5389150,23750,23750,23750,23750,0
|
|
20231123,150400,5389150,23750,23750,23750,23750,0
|
|
20231123,150300,5389150,23750,23750,23750,23750,0
|
|
20231123,150200,5389150,23750,23750,23750,23750,0
|
|
20231123,150100,5389150,23750,23750,23750,23750,0
|
|
20231123,150000,5389150,23750,23750,23750,23750,0
|
|
20231123,145900,5389150,23750,23750,23750,23750,0
|
|
20231123,145800,5389150,23750,23750,23750,23750,0
|
|
20231123,145700,5389150,23750,23750,23750,23750,0
|
|
20231123,145600,5389150,23750,23750,23750,23750,0
|
|
20231123,145500,5389150,23750,23750,23750,23750,0
|
|
20231123,145400,5389150,23750,23750,23750,23750,0
|
|
20231123,145300,5389150,23750,23750,23750,23750,1
|
|
20231123,145200,5365400,23750,23750,23750,23750,0
|
|
20231123,145100,5365400,23750,23750,23750,23750,0
|
|
20231123,145000,5365400,23750,23750,23750,23750,17
|
|
20231123,144900,4961650,23750,23750,23750,23750,0
|
|
20231123,144800,4961650,23750,23750,23750,23750,0
|
|
20231123,144700,4961650,23750,23750,23750,23750,0
|
|
20231123,144600,4961650,23750,23750,23750,23750,0
|
|
20231123,144500,4961650,23750,23750,23750,23750,0
|
|
20231123,144400,4961650,23750,23750,23750,23750,0
|
|
20231123,144300,4961650,23750,23750,23750,23750,0
|
|
20231123,144200,4961650,23750,23750,23750,23750,0
|
|
20231123,144100,4961650,23750,23750,23750,23750,0
|
|
20231123,144000,4961650,23750,23750,23750,23750,0
|
|
20231123,143900,4961650,23750,23750,23750,23750,0
|
|
20231123,143800,4961650,23750,23750,23750,23750,0
|
|
20231123,143700,4961650,23750,23750,23750,23750,0
|
|
20231123,143600,4961650,23750,23750,23750,23750,0
|
|
20231123,143500,4961650,23750,23750,23750,23750,0
|
|
20231123,143400,4961650,23750,23750,23750,23750,0
|
|
20231123,143300,4961650,23750,23800,23800,23750,10
|
|
20231123,143200,4723850,23750,23850,23850,23750,50
|
|
20231123,143100,3533950,23850,23850,23850,23850,0
|
|
20231123,143000,3533950,23850,23850,23850,23850,0
|
|
20231123,142900,3533950,23850,23850,23850,23850,3
|
|
20231123,142800,3462400,23800,23800,23800,23800,6
|
|
20231123,142700,3319600,23850,23850,23850,23850,67
|
|
20231123,142600,1721650,24000,24000,24000,24000,0
|
|
20231123,142500,1721650,24000,24000,24000,24000,0
|
|
20231123,142400,1721650,24000,24000,24000,24000,0
|
|
20231123,142300,1721650,24000,24000,24000,24000,0
|
|
20231123,142200,1721650,24000,24000,24000,24000,0
|
|
20231123,142100,1721650,24000,24000,24000,24000,0
|
|
20231123,142000,1721650,24000,24000,24000,24000,0
|
|
20231123,141900,1721650,24000,24000,24000,24000,0
|
|
20231123,141800,1721650,24000,24000,24000,24000,0
|
|
20231123,141700,1721650,24000,24000,24000,24000,0
|
|
20231123,141600,1721650,24000,24000,24000,24000,0
|
|
20231123,141500,1721650,24000,24000,24000,24000,0
|
|
20231123,141400,1721650,24000,24000,24000,24000,0
|
|
20231123,141300,1721650,24000,24000,24000,24000,0
|
|
20231123,141200,1721650,24000,24000,24000,24000,0
|
|
20231123,141100,1721650,24000,24000,24000,24000,0
|
|
20231123,141000,1721650,24000,24000,24000,24000,0
|
|
20231123,140900,1721650,24000,24000,24000,24000,0
|
|
20231123,140800,1721650,24000,24000,24000,24000,0
|
|
20231123,140700,1721650,24000,24000,24000,24000,0
|
|
20231123,140600,1721650,24000,24000,24000,24000,0
|
|
20231123,140500,1721650,24000,24000,24000,24000,0
|
|
20231123,140400,1721650,24000,24000,24000,24000,0
|
|
20231123,140300,1721650,24000,24000,24000,24000,0
|
|
20231123,140200,1721650,24000,24000,24000,24000,0
|
|
20231123,140100,1721650,24000,24000,24000,24000,0
|
|
20231123,140000,1721650,24000,24000,24000,24000,0
|
|
20231123,135900,1721650,24000,24000,24000,24000,0
|
|
20231123,135800,1721650,24000,24000,24000,24000,0
|
|
20231123,135700,1721650,24000,24000,24000,24000,0
|
|
20231123,135600,1721650,24000,24000,24000,24000,0
|
|
20231123,135500,1721650,24000,24000,24000,24000,0
|
|
20231123,135400,1721650,24000,24000,24000,24000,0
|
|
20231123,135300,1721650,24000,24000,24000,24000,0
|
|
20231123,135200,1721650,24000,24000,24000,24000,0
|
|
20231123,135100,1721650,24000,24000,24000,24000,0
|
|
20231123,135000,1721650,24000,24000,24000,24000,0
|
|
20231123,134900,1721650,24000,24000,24000,24000,0
|
|
20231123,134800,1721650,24000,24000,24000,24000,0
|
|
20231123,134700,1721650,24000,24000,24000,24000,0
|
|
20231123,134600,1721650,24000,24000,24000,24000,0
|
|
20231123,134500,1721650,24000,24000,24000,24000,0
|
|
20231123,134400,1721650,24000,24000,24000,24000,0
|
|
20231123,134300,1721650,24000,24000,24000,24000,0
|
|
20231123,134200,1721650,24000,24000,24000,24000,0
|
|
20231123,134100,1721650,24000,24000,24000,24000,0
|
|
20231123,134000,1721650,24000,24000,24000,24000,0
|
|
20231123,133900,1721650,24000,24000,24000,24000,0
|
|
20231123,133800,1721650,24000,24000,24000,24000,0
|
|
20231123,133700,1721650,24000,24000,24000,24000,0
|
|
20231123,133600,1721650,24000,24000,24000,24000,0
|
|
20231123,133500,1721650,24000,24000,24000,24000,0
|
|
20231123,133400,1721650,24000,24000,24000,24000,0
|
|
20231123,133300,1721650,24000,24000,24000,24000,0
|
|
20231123,133200,1721650,24000,24000,24000,24000,0
|
|
20231123,133100,1721650,24000,24000,24000,24000,0
|
|
20231123,133000,1721650,24000,24000,24000,24000,0
|
|
20231123,132900,1721650,24000,24000,24000,24000,0
|
|
20231123,132800,1721650,24000,24000,24000,24000,0
|
|
20231123,132700,1721650,24000,24000,24000,24000,0
|
|
20231123,132600,1721650,24000,24000,24000,24000,1
|
|
20231123,132500,1697650,24000,24000,24000,24000,0
|
|
20231123,132400,1697650,24000,24000,24000,24000,0
|
|
20231123,132300,1697650,24000,24000,24000,24000,0
|
|
20231123,132200,1697650,24000,24000,24000,24000,0
|
|
20231123,132100,1697650,24000,24000,24000,24000,0
|
|
20231123,132000,1697650,24000,24000,24000,24000,0
|
|
20231123,131900,1697650,24000,24000,24000,24000,0
|
|
20231123,131800,1697650,24000,24000,24000,24000,0
|
|
20231123,131700,1697650,24000,24000,24000,24000,0
|
|
20231123,131600,1697650,24000,24000,24000,24000,0
|
|
20231123,131500,1697650,24000,24000,24000,24000,0
|
|
20231123,131400,1697650,24000,24000,24000,24000,0
|
|
20231123,131300,1697650,24000,24000,24000,24000,0
|
|
20231123,131200,1697650,24000,24000,24000,24000,0
|
|
20231123,131100,1697650,24000,24000,24000,24000,0
|
|
20231123,131000,1697650,24000,24000,24000,24000,0
|
|
20231123,130900,1697650,24000,24000,24000,24000,0
|
|
20231123,130800,1697650,24000,24000,24000,24000,0
|
|
20231123,130700,1697650,24000,24000,24000,24000,0
|
|
20231123,130600,1697650,24000,24000,24000,24000,0
|
|
20231123,130500,1697650,24000,24000,24000,24000,0
|
|
20231123,130400,1697650,24000,24000,24000,24000,0
|
|
20231123,130300,1697650,24000,24000,24000,24000,0
|
|
20231123,130200,1697650,24000,24000,24000,24000,0
|
|
20231123,130100,1697650,24000,24000,24000,24000,0
|
|
20231123,130000,1697650,24000,24000,24000,24000,0
|
|
20231123,125900,1697650,24000,24000,24000,24000,0
|
|
20231123,125800,1697650,24000,24000,24000,24000,0
|
|
20231123,125700,1697650,24000,24000,24000,24000,0
|
|
20231123,125600,1697650,24000,24000,24000,24000,0
|
|
20231123,125500,1697650,24000,24000,24000,24000,1
|
|
20231123,125400,1673650,24000,24000,24000,24000,0
|
|
20231123,125300,1673650,24000,24000,24000,24000,0
|
|
20231123,125200,1673650,24000,24000,24000,24000,0
|
|
20231123,125100,1673650,24000,24000,24000,24000,0
|
|
20231123,125000,1673650,24000,24000,24000,24000,0
|
|
20231123,124900,1673650,24000,24000,24000,24000,0
|
|
20231123,124800,1673650,24000,24000,24000,24000,0
|
|
20231123,124700,1673650,24000,24000,24000,24000,0
|
|
20231123,124600,1673650,24000,24000,24000,24000,0
|
|
20231123,124500,1673650,24000,24000,24000,24000,0
|
|
20231123,124400,1673650,24000,24000,24000,24000,0
|
|
20231123,124300,1673650,24000,24000,24000,24000,0
|
|
20231123,124200,1673650,24000,24000,24000,24000,0
|
|
20231123,124100,1673650,24000,24000,24000,24000,0
|
|
20231123,124000,1673650,24000,24000,24000,24000,0
|
|
20231123,123900,1673650,24000,24000,24000,24000,0
|
|
20231123,123800,1673650,24000,24000,24000,24000,1
|
|
20231123,123700,1649650,24000,24000,24000,24000,0
|
|
20231123,123600,1649650,24000,24000,24000,24000,0
|
|
20231123,123500,1649650,24000,24000,24000,24000,0
|
|
20231123,123400,1649650,24000,24000,24000,24000,0
|
|
20231123,123300,1649650,24000,24000,24000,24000,0
|
|
20231123,123200,1649650,24000,24000,24000,24000,0
|
|
20231123,123100,1649650,24000,24000,24000,24000,0
|
|
20231123,123000,1649650,24000,24000,24000,24000,0
|
|
20231123,122900,1649650,24000,24000,24000,24000,0
|
|
20231123,122800,1649650,24000,24000,24000,24000,0
|
|
20231123,122700,1649650,24000,24000,24000,24000,0
|
|
20231123,122600,1649650,24000,24000,24000,24000,0
|
|
20231123,122500,1649650,24000,24000,24000,24000,0
|
|
20231123,122400,1649650,24000,24000,24000,24000,0
|
|
20231123,122300,1649650,24000,24000,24000,24000,0
|
|
20231123,122200,1649650,24000,24000,24000,24000,0
|
|
20231123,122100,1649650,24000,24000,24000,24000,0
|
|
20231123,122000,1649650,24000,24000,24000,24000,0
|
|
20231123,121900,1649650,24000,24000,24000,24000,0
|
|
20231123,121800,1649650,24000,24000,24000,24000,0
|
|
20231123,121700,1649650,24000,24000,24000,24000,0
|
|
20231123,121600,1649650,24000,24000,24000,24000,0
|
|
20231123,121500,1649650,24000,24000,24000,24000,0
|
|
20231123,121400,1649650,24000,24000,24000,24000,0
|
|
20231123,121300,1649650,24000,24000,24000,24000,0
|
|
20231123,121200,1649650,24000,24000,24000,24000,0
|
|
20231123,121100,1649650,24000,24000,24000,24000,0
|
|
20231123,121000,1649650,24000,24000,24000,24000,0
|
|
20231123,120900,1649650,24000,24000,24000,24000,0
|
|
20231123,120800,1649650,24000,24000,24000,24000,0
|
|
20231123,120700,1649650,24000,24000,24000,24000,0
|
|
20231123,120600,1649650,24000,24000,24000,24000,0
|
|
20231123,120500,1649650,24000,24000,24000,24000,0
|
|
20231123,120400,1649650,24000,24000,24000,24000,0
|
|
20231123,120300,1649650,24000,24000,24000,24000,0
|
|
20231123,120200,1649650,24000,24000,24000,24000,0
|
|
20231123,120100,1649650,24000,24000,24000,24000,0
|
|
20231123,120000,1649650,24000,24000,24000,24000,0
|
|
20231123,115900,1649650,24000,24000,24000,24000,0
|
|
20231123,115800,1649650,24000,24000,24000,24000,0
|
|
20231123,115700,1649650,24000,24000,24000,24000,0
|
|
20231123,115600,1649650,24000,23950,24000,23950,20
|
|
20231123,115500,1170500,24000,24000,24000,24000,0
|
|
20231123,115400,1170500,24000,24000,24000,24000,0
|
|
20231123,115300,1170500,24000,24000,24000,24000,0
|
|
20231123,115200,1170500,24000,24000,24000,24000,0
|
|
20231123,115100,1170500,24000,24000,24000,24000,0
|
|
20231123,115000,1170500,24000,24000,24000,24000,0
|
|
20231123,114900,1170500,24000,24000,24000,24000,0
|
|
20231123,114800,1170500,24000,24000,24000,24000,0
|
|
20231123,114700,1170500,24000,24000,24000,24000,0
|
|
20231123,114600,1170500,24000,24000,24000,24000,0
|
|
20231123,114500,1170500,24000,24000,24000,24000,0
|
|
20231123,114400,1170500,24000,24000,24000,24000,0
|
|
20231123,114300,1170500,24000,24000,24000,24000,0
|
|
20231123,114200,1170500,24000,24000,24000,24000,0
|
|
20231123,114100,1170500,24000,24000,24000,24000,0
|
|
20231123,114000,1170500,24000,24000,24000,24000,0
|
|
20231123,113900,1170500,24000,24000,24000,24000,0
|
|
20231123,113800,1170500,24000,24000,24000,24000,0
|
|
20231123,113700,1170500,24000,24000,24000,24000,0
|
|
20231123,113600,1170500,24000,24000,24000,24000,0
|
|
20231123,113500,1170500,24000,24000,24000,24000,0
|
|
20231123,113400,1170500,24000,24000,24000,24000,0
|
|
20231123,113300,1170500,24000,24000,24000,24000,0
|
|
20231123,113200,1170500,24000,24000,24000,24000,0
|
|
20231123,113100,1170500,24000,24000,24000,24000,0
|
|
20231123,113000,1170500,24000,24000,24000,24000,0
|
|
20231123,112900,1170500,24000,24000,24000,24000,0
|
|
20231123,112800,1170500,24000,24000,24000,24000,0
|
|
20231123,112700,1170500,24000,24000,24000,24000,0
|
|
20231123,112600,1170500,24000,24000,24000,24000,0
|
|
20231123,112500,1170500,24000,24000,24000,24000,0
|
|
20231123,112400,1170500,24000,24000,24000,24000,0
|
|
20231123,112300,1170500,24000,24000,24000,24000,0
|
|
20231123,112200,1170500,24000,24000,24000,24000,0
|
|
20231123,112100,1170500,24000,24000,24000,24000,0
|
|
20231123,112000,1170500,24000,24000,24000,24000,0
|
|
20231123,111900,1170500,24000,24000,24000,24000,0
|
|
20231123,111800,1170500,24000,24000,24000,24000,0
|
|
20231123,111700,1170500,24000,24000,24000,24000,0
|
|
20231123,111600,1170500,24000,24000,24000,24000,0
|
|
20231123,111500,1170500,24000,24000,24000,24000,0
|
|
20231123,111400,1170500,24000,24000,24000,24000,1
|
|
20231123,111300,1146500,23850,23850,23850,23850,0
|
|
20231123,111200,1146500,23850,23850,23850,23850,0
|
|
20231123,111100,1146500,23850,23850,23850,23850,0
|
|
20231123,111000,1146500,23850,23850,23850,23850,0
|
|
20231123,110900,1146500,23850,23850,23850,23850,0
|
|
20231123,110800,1146500,23850,23850,23850,23850,0
|
|
20231123,110700,1146500,23850,23850,23850,23850,0
|
|
20231123,110600,1146500,23850,23850,23850,23850,0
|
|
20231123,110500,1146500,23850,23850,23850,23850,0
|
|
20231123,110400,1146500,23850,23850,23850,23850,0
|
|
20231123,110300,1146500,23850,23850,23850,23850,0
|
|
20231123,110200,1146500,23850,23850,23850,23850,0
|
|
20231123,110100,1146500,23850,23850,23850,23850,0
|
|
20231123,110000,1146500,23850,23850,23850,23850,0
|
|
20231123,105900,1146500,23850,23850,23850,23850,0
|
|
20231123,105800,1146500,23850,23850,23850,23850,0
|
|
20231123,105700,1146500,23850,23850,23850,23850,0
|
|
20231123,105600,1146500,23850,23850,23850,23850,0
|
|
20231123,105500,1146500,23850,23850,23850,23850,0
|
|
20231123,105400,1146500,23850,23850,23850,23850,0
|
|
20231123,105300,1146500,23850,23850,23850,23850,0
|
|
20231123,105200,1146500,23850,23850,23850,23850,0
|
|
20231123,105100,1146500,23850,23850,23850,23850,0
|
|
20231123,105000,1146500,23850,23850,23850,23850,0
|
|
20231123,104900,1146500,23850,23850,23850,23850,0
|
|
20231123,104800,1146500,23850,23850,23850,23850,0
|
|
20231123,104700,1146500,23850,23850,23850,23850,0
|
|
20231123,104600,1146500,23850,23850,23850,23850,0
|
|
20231123,104500,1146500,23850,23850,23850,23850,0
|
|
20231123,104400,1146500,23850,23850,23850,23850,0
|
|
20231123,104300,1146500,23850,23850,23850,23850,0
|
|
20231123,104200,1146500,23850,23850,23850,23850,0
|
|
20231123,104100,1146500,23850,23850,23850,23850,0
|
|
20231123,104000,1146500,23850,23850,23850,23850,0
|
|
20231123,103900,1146500,23850,23850,23850,23850,0
|
|
20231123,103800,1146500,23850,23850,23850,23850,0
|
|
20231123,103700,1146500,23850,23850,23850,23850,0
|
|
20231123,103600,1146500,23850,23850,23850,23850,0
|
|
20231123,103500,1146500,23850,23850,23850,23850,0
|
|
20231123,103400,1146500,23850,23850,23850,23850,0
|
|
20231123,103300,1146500,23850,23850,23850,23850,0
|
|
20231123,103200,1146500,23850,23850,23850,23850,0
|
|
20231123,103100,1146500,23850,23850,23850,23850,4
|
|
20231123,103000,1051100,24000,24000,24000,24000,0
|
|
20231123,102900,1051100,24000,24000,24000,24000,0
|
|
20231123,102800,1051100,24000,24000,24000,24000,0
|
|
20231123,102700,1051100,24000,24000,24000,24000,0
|
|
20231123,102600,1051100,24000,24000,24000,24000,0
|
|
20231123,102500,1051100,24000,24000,24000,24000,0
|
|
20231123,102400,1051100,24000,24000,24000,24000,0
|
|
20231123,102300,1051100,24000,24000,24000,24000,0
|
|
20231123,102200,1051100,24000,24000,24000,24000,0
|
|
20231123,102100,1051100,24000,24000,24000,24000,0
|
|
20231123,102000,1051100,24000,24000,24000,24000,0
|
|
20231123,101900,1051100,24000,24000,24000,24000,0
|
|
20231123,101800,1051100,24000,24000,24000,24000,0
|
|
20231123,101700,1051100,24000,24000,24000,24000,0
|
|
20231123,101600,1051100,24000,24000,24000,24000,0
|
|
20231123,101500,1051100,24000,24000,24000,24000,0
|
|
20231123,101400,1051100,24000,24000,24000,24000,0
|
|
20231123,101300,1051100,24000,24000,24000,24000,0
|
|
20231123,101200,1051100,24000,24000,24000,24000,0
|
|
20231123,101100,1051100,24000,24000,24000,24000,0
|
|
20231123,101000,1051100,24000,24000,24000,24000,0
|
|
20231123,100900,1051100,24000,24000,24000,24000,0
|
|
20231123,100800,1051100,24000,24000,24000,24000,0
|
|
20231123,100700,1051100,24000,24000,24000,24000,0
|
|
20231123,100600,1051100,24000,24000,24000,24000,1
|
|
20231123,100500,1027100,23900,23900,23900,23900,0
|
|
20231123,100400,1027100,23900,23900,23900,23900,0
|
|
20231123,100300,1027100,23900,23900,23900,23900,0
|
|
20231123,100200,1027100,23900,23900,23900,23900,0
|
|
20231123,100100,1027100,23900,23900,23900,23900,0
|
|
20231123,100000,1027100,23900,23900,23900,23900,0
|
|
20231123,095900,1027100,23900,23900,23900,23900,0
|
|
20231123,095800,1027100,23900,23900,23900,23900,0
|
|
20231123,095700,1027100,23900,23900,23900,23900,0
|
|
20231123,095600,1027100,23900,23900,23900,23900,0
|
|
20231123,095500,1027100,23900,23900,23900,23900,0
|
|
20231123,095400,1027100,23900,23900,23900,23900,0
|
|
20231123,095300,1027100,23900,23900,23900,23900,0
|
|
20231123,095200,1027100,23900,23900,23900,23900,0
|
|
20231123,095100,1027100,23900,23900,23900,23900,0
|
|
20231123,095000,1027100,23900,23900,23900,23900,0
|
|
20231123,094900,1027100,23900,23900,23900,23900,0
|
|
20231123,094800,1027100,23900,23900,23900,23900,0
|
|
20231123,094700,1027100,23900,23900,23900,23900,0
|
|
20231123,094600,1027100,23900,23900,23900,23900,0
|
|
20231123,094500,1027100,23900,23900,23900,23900,0
|
|
20231123,094400,1027100,23900,23900,23900,23900,0
|
|
20231123,094300,1027100,23900,23900,23900,23900,0
|
|
20231123,094200,1027100,23900,23900,23900,23900,0
|
|
20231123,094100,1027100,23900,23900,23900,23900,0
|
|
20231123,094000,1027100,23900,23900,23900,23900,0
|
|
20231123,093900,1027100,23900,23900,23900,23900,1
|
|
20231123,093800,1003200,24000,24000,24000,24000,0
|
|
20231123,093700,1003200,24000,24000,24000,24000,0
|
|
20231123,093600,1003200,24000,24000,24000,24000,0
|
|
20231123,093500,1003200,24000,24000,24000,24000,0
|
|
20231123,093400,1003200,24000,24000,24000,24000,0
|
|
20231123,093300,1003200,24000,24000,24000,24000,1
|
|
20231123,093200,979200,23900,23900,23900,23900,32
|
|
20231123,093100,214400,24000,24000,24000,24000,0
|
|
20231123,093000,214400,24000,24000,24000,24000,0
|
|
20231123,092900,214400,24000,24000,24000,24000,0
|
|
20231123,092800,214400,24000,24000,24000,24000,0
|
|
20231123,092700,214400,24000,24000,24000,24000,0
|
|
20231123,092600,214400,24000,24000,24000,24000,0
|
|
20231123,092500,214400,24000,24000,24000,24000,0
|
|
20231123,092400,214400,24000,24000,24000,24000,0
|
|
20231123,092300,214400,24000,24000,24000,24000,0
|
|
20231123,092200,214400,24000,24000,24000,24000,0
|
|
20231123,092100,214400,24000,24000,24000,24000,0
|
|
20231123,092000,214400,24000,24000,24000,24000,0
|
|
20231123,091900,214400,24000,24000,24000,24000,0
|
|
20231123,091800,214400,24000,24000,24000,24000,0
|
|
20231123,091700,214400,24000,24000,24000,24000,0
|
|
20231123,091600,214400,24000,24000,24000,24000,0
|
|
20231123,091500,214400,24000,24000,24000,24000,0
|
|
20231123,091400,214400,24000,24000,24000,24000,0
|
|
20231123,091300,214400,24000,24000,24000,24000,0
|
|
20231123,091200,214400,24000,24000,24000,24000,0
|
|
20231123,091100,214400,24000,24000,24000,24000,0
|
|
20231123,091000,214400,24000,24000,24000,24000,0
|
|
20231123,090900,214400,24000,24000,24000,24000,0
|
|
20231123,090800,214400,24000,24000,24000,24000,0
|
|
20231123,090700,214400,24000,24000,24000,24000,1
|
|
20231123,090600,190400,23800,23800,23800,23800,0
|
|
20231123,090500,190400,23800,23800,23800,23800,6
|
|
20231123,090400,47600,23800,23800,23800,23800,2
|
|
20231123,090300,0,24000,24000,24000,24000,0
|
|
20231123,090200,0,24000,24000,24000,24000,0
|
|
20231123,090100,0,24000,24000,24000,24000,0
|
|
20231123,090000,0,24000,24000,24000,24000,0
|