586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,184300,62472550,50300,50300,50300,50300,11
|
|
20231201,184200,62472550,50300,50300,50300,50300,0
|
|
20231201,184100,62472550,50300,50300,50300,50300,0
|
|
20231201,184000,62472550,50300,50300,50300,50300,0
|
|
20231201,183900,62472550,50300,50300,50300,50300,0
|
|
20231201,183800,62472550,50300,50300,50300,50300,0
|
|
20231201,183700,62472550,50300,50300,50300,50300,0
|
|
20231201,183600,62472550,50300,50300,50300,50300,0
|
|
20231201,183500,62472550,50300,50300,50300,50300,0
|
|
20231201,183400,62472550,50300,50300,50300,50300,0
|
|
20231201,183300,62472550,50300,50300,50300,50300,0
|
|
20231201,183200,62472550,50300,50300,50300,50300,0
|
|
20231201,183100,62472550,50300,50300,50300,50300,0
|
|
20231201,183000,62472550,50300,50300,50300,50300,0
|
|
20231201,182900,62472550,50300,50300,50300,50300,0
|
|
20231201,182800,62472550,50300,50300,50300,50300,0
|
|
20231201,182700,62472550,50300,50300,50300,50300,0
|
|
20231201,182600,62472550,50300,50300,50300,50300,0
|
|
20231201,182500,62472550,50300,50300,50300,50300,0
|
|
20231201,182400,62472550,50300,50300,50300,50300,0
|
|
20231201,182300,62472550,50300,50300,50300,50300,0
|
|
20231201,182200,62472550,50300,50300,50300,50300,0
|
|
20231201,182100,62472550,50300,50300,50300,50300,0
|
|
20231201,182000,62472550,50300,50300,50300,50300,0
|
|
20231201,181900,62472550,50300,50300,50300,50300,0
|
|
20231201,181800,62472550,50300,50300,50300,50300,0
|
|
20231201,181700,62472550,50300,50300,50300,50300,0
|
|
20231201,181600,62472550,50300,50300,50300,50300,0
|
|
20231201,181500,62472550,50300,50300,50300,50300,0
|
|
20231201,181400,62472550,50300,50300,50300,50300,0
|
|
20231201,181300,62472550,50300,50300,50300,50300,11
|
|
20231201,181200,62472550,50300,50300,50300,50300,0
|
|
20231201,181100,62472550,50300,50300,50300,50300,0
|
|
20231201,181000,62472550,50300,50300,50300,50300,0
|
|
20231201,180900,62472550,50300,50300,50300,50300,0
|
|
20231201,180800,62472550,50300,50300,50300,50300,0
|
|
20231201,180700,62472550,50300,50300,50300,50300,0
|
|
20231201,180600,62472550,50300,50300,50300,50300,0
|
|
20231201,180500,62472550,50300,50300,50300,50300,0
|
|
20231201,180400,62472550,50300,50300,50300,50300,0
|
|
20231201,180300,62472550,50300,50300,50300,50300,0
|
|
20231201,180200,62472550,50300,50300,50300,50300,0
|
|
20231201,180100,62472550,50300,50300,50300,50300,0
|
|
20231201,180000,62472550,50300,50300,50300,50300,0
|
|
20231201,175900,62472550,50300,50300,50300,50300,0
|
|
20231201,175800,62472550,50300,50300,50300,50300,0
|
|
20231201,175700,62472550,50300,50300,50300,50300,0
|
|
20231201,175600,62472550,50300,50300,50300,50300,0
|
|
20231201,175500,62472550,50300,50300,50300,50300,0
|
|
20231201,175400,62472550,50300,50300,50300,50300,0
|
|
20231201,175300,62472550,50300,50300,50300,50300,0
|
|
20231201,175200,62472550,50300,50300,50300,50300,0
|
|
20231201,175100,62472550,50300,50300,50300,50300,0
|
|
20231201,175000,62472550,50300,50300,50300,50300,0
|
|
20231201,174900,62472550,50300,50300,50300,50300,0
|
|
20231201,174800,62472550,50300,50300,50300,50300,0
|
|
20231201,174700,62472550,50300,50300,50300,50300,0
|
|
20231201,174600,62472550,50300,50300,50300,50300,0
|
|
20231201,174500,62472550,50300,50300,50300,50300,0
|
|
20231201,174400,62472550,50300,50300,50300,50300,0
|
|
20231201,174300,62472550,50300,50300,50300,50300,11
|
|
20231201,174200,62472550,50300,50300,50300,50300,0
|
|
20231201,174100,62472550,50300,50300,50300,50300,0
|
|
20231201,174000,62472550,50300,50300,50300,50300,0
|
|
20231201,173900,62472550,50300,50300,50300,50300,0
|
|
20231201,173800,62472550,50300,50300,50300,50300,0
|
|
20231201,173700,62472550,50300,50300,50300,50300,0
|
|
20231201,173600,62472550,50300,50300,50300,50300,0
|
|
20231201,173500,62472550,50300,50300,50300,50300,0
|
|
20231201,173400,62472550,50300,50300,50300,50300,0
|
|
20231201,173300,62472550,50300,50300,50300,50300,0
|
|
20231201,173200,62472550,50300,50300,50300,50300,0
|
|
20231201,173100,62472550,50300,50300,50300,50300,0
|
|
20231201,173000,62472550,50300,50300,50300,50300,0
|
|
20231201,172900,62472550,50300,50300,50300,50300,0
|
|
20231201,172800,62472550,50300,50300,50300,50300,0
|
|
20231201,172700,62472550,50300,50300,50300,50300,0
|
|
20231201,172600,62472550,50300,50300,50300,50300,0
|
|
20231201,172500,62472550,50300,50300,50300,50300,0
|
|
20231201,172400,62472550,50300,50300,50300,50300,0
|
|
20231201,172300,62472550,50300,50300,50300,50300,0
|
|
20231201,172200,62472550,50300,50300,50300,50300,0
|
|
20231201,172100,62472550,50300,50300,50300,50300,0
|
|
20231201,172000,62472550,50300,50300,50300,50300,0
|
|
20231201,171900,62472550,50300,50300,50300,50300,0
|
|
20231201,171800,62472550,50300,50300,50300,50300,0
|
|
20231201,171700,62472550,50300,50300,50300,50300,0
|
|
20231201,171600,62472550,50300,50300,50300,50300,0
|
|
20231201,171500,62472550,50300,50300,50300,50300,0
|
|
20231201,171400,62472550,50300,50300,50300,50300,0
|
|
20231201,171300,62472550,50300,50300,50300,50300,11
|
|
20231201,171200,62472550,50300,50300,50300,50300,0
|
|
20231201,171100,62472550,50300,50300,50300,50300,0
|
|
20231201,171000,62472550,50300,50300,50300,50300,0
|
|
20231201,170900,62472550,50300,50300,50300,50300,0
|
|
20231201,170800,62472550,50300,50300,50300,50300,0
|
|
20231201,170700,62472550,50300,50300,50300,50300,0
|
|
20231201,170600,62472550,50300,50300,50300,50300,0
|
|
20231201,170500,62472550,50300,50300,50300,50300,0
|
|
20231201,170400,62472550,50300,50300,50300,50300,0
|
|
20231201,170300,62472550,50300,50300,50300,50300,0
|
|
20231201,170200,62472550,50300,50300,50300,50300,0
|
|
20231201,170100,62472550,50300,50300,50300,50300,0
|
|
20231201,170000,62472550,50300,50300,50300,50300,0
|
|
20231201,165900,62472550,50300,50300,50300,50300,0
|
|
20231201,165800,62472550,50300,50300,50300,50300,0
|
|
20231201,165700,62472550,50300,50300,50300,50300,0
|
|
20231201,165600,62472550,50300,50300,50300,50300,0
|
|
20231201,165500,62472550,50300,50300,50300,50300,0
|
|
20231201,165400,62472550,50300,50300,50300,50300,0
|
|
20231201,165300,62472550,50300,50300,50300,50300,0
|
|
20231201,165200,62472550,50300,50300,50300,50300,0
|
|
20231201,165100,62472550,50300,50300,50300,50300,0
|
|
20231201,165000,62472550,50300,50300,50300,50300,0
|
|
20231201,164900,62472550,50300,50300,50300,50300,0
|
|
20231201,164800,62472550,50300,50300,50300,50300,0
|
|
20231201,164700,62472550,50300,50300,50300,50300,0
|
|
20231201,164600,62472550,50300,50300,50300,50300,0
|
|
20231201,164500,62472550,50300,50300,50300,50300,0
|
|
20231201,164400,62472550,50300,50300,50300,50300,0
|
|
20231201,164300,62472550,50300,50300,50300,50300,11
|
|
20231201,164200,62472550,50300,50300,50300,50300,0
|
|
20231201,164100,62472550,50300,50300,50300,50300,0
|
|
20231201,164000,62472550,50300,50300,50300,50300,0
|
|
20231201,163900,62472550,50300,50300,50300,50300,0
|
|
20231201,163800,62472550,50300,50300,50300,50300,0
|
|
20231201,163700,62472550,50300,50300,50300,50300,0
|
|
20231201,163600,62472550,50300,50300,50300,50300,0
|
|
20231201,163500,62472550,50300,50300,50300,50300,0
|
|
20231201,163400,62472550,50300,50300,50300,50300,0
|
|
20231201,163300,62472550,50300,50300,50300,50300,0
|
|
20231201,163200,62472550,50300,50300,50300,50300,0
|
|
20231201,163100,62472550,50300,50300,50300,50300,0
|
|
20231201,163000,62472550,50300,50300,50300,50300,0
|
|
20231201,162900,62472550,50300,50300,50300,50300,0
|
|
20231201,162800,62472550,50300,50300,50300,50300,0
|
|
20231201,162700,62472550,50300,50300,50300,50300,0
|
|
20231201,162600,62472550,50300,50300,50300,50300,0
|
|
20231201,162500,62472550,50300,50300,50300,50300,0
|
|
20231201,162400,62472550,50300,50300,50300,50300,0
|
|
20231201,162300,62472550,50300,50300,50300,50300,0
|
|
20231201,162200,62472550,50300,50300,50300,50300,0
|
|
20231201,162100,62472550,50300,50300,50300,50300,0
|
|
20231201,162000,62472550,50300,50300,50300,50300,0
|
|
20231201,161900,62472550,50300,50300,50300,50300,0
|
|
20231201,161800,62472550,50300,50300,50300,50300,0
|
|
20231201,161700,62472550,50300,50300,50300,50300,0
|
|
20231201,161600,62472550,50300,50300,50300,50300,0
|
|
20231201,161500,62472550,50300,50300,50300,50300,0
|
|
20231201,161400,62472550,50300,50300,50300,50300,0
|
|
20231201,161300,62472550,50300,50300,50300,50300,11
|
|
20231201,161200,62472550,50300,50300,50300,50300,0
|
|
20231201,161100,62472550,50300,50300,50300,50300,0
|
|
20231201,161000,62472550,50300,50300,50300,50300,0
|
|
20231201,160900,62472550,50300,50300,50300,50300,0
|
|
20231201,160800,62472550,50300,50300,50300,50300,0
|
|
20231201,160700,62472550,50300,50300,50300,50300,0
|
|
20231201,160600,62472550,50300,50300,50300,50300,0
|
|
20231201,160500,62472550,50300,50300,50300,50300,0
|
|
20231201,160400,62472550,50300,50300,50300,50300,0
|
|
20231201,160300,62472550,50300,50300,50300,50300,0
|
|
20231201,160200,62472550,50300,50300,50300,50300,0
|
|
20231201,160100,62472550,50300,50300,50300,50300,0
|
|
20231201,160000,62472550,50300,50300,50300,50300,0
|
|
20231201,155900,62472550,50300,50300,50300,50300,0
|
|
20231201,155800,62472550,50300,50300,50300,50300,0
|
|
20231201,155700,62472550,50300,50300,50300,50300,0
|
|
20231201,155600,62472550,50300,50300,50300,50300,0
|
|
20231201,155500,62472550,50300,50300,50300,50300,0
|
|
20231201,155400,62472550,50300,50300,50300,50300,0
|
|
20231201,155300,62472550,50300,50300,50300,50300,0
|
|
20231201,155200,62472550,50300,50300,50300,50300,0
|
|
20231201,155100,62472550,50300,50300,50300,50300,0
|
|
20231201,155000,62472550,50300,50300,50300,50300,0
|
|
20231201,154900,62472550,50300,50300,50300,50300,0
|
|
20231201,154800,62472550,50300,50300,50300,50300,0
|
|
20231201,154700,62472550,50300,50300,50300,50300,0
|
|
20231201,154600,62472550,50300,50300,50300,50300,0
|
|
20231201,154500,62472550,50300,50300,50300,50300,0
|
|
20231201,154400,62472550,50300,50300,50300,50300,0
|
|
20231201,154300,62472550,50300,50300,50300,50300,11
|
|
20231201,154200,62472550,50300,50300,50300,50300,0
|
|
20231201,154100,62472550,50300,50300,50300,50300,0
|
|
20231201,154000,62472550,50300,50300,50300,50300,0
|
|
20231201,153900,62472550,50300,50300,50300,50300,0
|
|
20231201,153800,62472550,50300,50300,50300,50300,0
|
|
20231201,153700,62472550,50300,50300,50300,50300,0
|
|
20231201,153600,62472550,50300,50300,50300,50300,0
|
|
20231201,153500,62472550,50300,50300,50300,50300,0
|
|
20231201,153400,62472550,50300,50300,50300,50300,0
|
|
20231201,153300,62472550,50300,50300,50300,50300,0
|
|
20231201,153200,62472550,50300,50300,50300,50300,0
|
|
20231201,153100,62472550,50300,50300,50300,50300,0
|
|
20231201,153000,62472550,50300,50300,50300,50300,11
|
|
20231201,152900,61919250,50200,50200,50200,50200,0
|
|
20231201,152800,61919250,50200,50200,50200,50200,0
|
|
20231201,152700,61919250,50200,50200,50200,50200,0
|
|
20231201,152600,61919250,50200,50200,50200,50200,0
|
|
20231201,152500,61919250,50200,50200,50200,50200,0
|
|
20231201,152400,61919250,50200,50200,50200,50200,0
|
|
20231201,152300,61919250,50200,50200,50200,50200,0
|
|
20231201,152200,61919250,50200,50200,50200,50200,0
|
|
20231201,152100,61919250,50200,50200,50200,50200,0
|
|
20231201,152000,61919250,50200,50200,50200,50200,0
|
|
20231201,151900,61919250,50200,50200,50200,50200,0
|
|
20231201,151800,61919250,50200,50200,50200,50200,2
|
|
20231201,151700,61818850,50200,50200,50200,50200,0
|
|
20231201,151600,61818850,50200,50200,50200,50200,0
|
|
20231201,151500,61818850,50200,50200,50200,50200,0
|
|
20231201,151400,61818850,50200,50200,50200,50200,0
|
|
20231201,151300,61818850,50200,50200,50200,50200,0
|
|
20231201,151200,61818850,50200,50200,50200,50200,0
|
|
20231201,151100,61818850,50200,50200,50200,50200,0
|
|
20231201,151000,61818850,50200,50200,50200,50200,1
|
|
20231201,150900,61768650,50200,50000,50200,50000,3
|
|
20231201,150800,61618350,49950,49950,49950,49950,0
|
|
20231201,150700,61618350,49950,49950,49950,49950,0
|
|
20231201,150600,61618350,49950,49950,49950,49950,0
|
|
20231201,150500,61618350,49950,49950,49950,49950,0
|
|
20231201,150400,61618350,49950,49950,49950,49950,0
|
|
20231201,150300,61618350,49950,49950,49950,49950,0
|
|
20231201,150200,61618350,49950,49950,49950,49950,0
|
|
20231201,150100,61618350,49950,49950,49950,49950,0
|
|
20231201,150000,61618350,49950,49950,49950,49950,0
|
|
20231201,145900,61618350,49950,49950,49950,49950,0
|
|
20231201,145800,61618350,49950,49950,49950,49950,0
|
|
20231201,145700,61618350,49950,49950,49950,49950,0
|
|
20231201,145600,61618350,49950,49950,49950,49950,0
|
|
20231201,145500,61618350,49950,49950,49950,49950,0
|
|
20231201,145400,61618350,49950,49950,49950,49950,0
|
|
20231201,145300,61618350,49950,49950,49950,49950,0
|
|
20231201,145200,61618350,49950,49950,49950,49950,0
|
|
20231201,145100,61618350,49950,49950,49950,49950,0
|
|
20231201,145000,61618350,49950,49950,49950,49950,0
|
|
20231201,144900,61618350,49950,49950,49950,49950,0
|
|
20231201,144800,61618350,49950,49950,49950,49950,0
|
|
20231201,144700,61618350,49950,49950,49950,49950,0
|
|
20231201,144600,61618350,49950,49950,49950,49950,1
|
|
20231201,144500,61568400,49800,49800,49800,49800,0
|
|
20231201,144400,61568400,49800,49800,49800,49800,0
|
|
20231201,144300,61568400,49800,49800,49800,49800,0
|
|
20231201,144200,61568400,49800,49800,49800,49800,0
|
|
20231201,144100,61568400,49800,49800,49800,49800,0
|
|
20231201,144000,61568400,49800,49800,49800,49800,3
|
|
20231201,143900,61419000,49700,49700,49700,49700,0
|
|
20231201,143800,61419000,49700,49700,49700,49700,0
|
|
20231201,143700,61419000,49700,49700,49700,49700,0
|
|
20231201,143600,61419000,49700,49700,49700,49700,0
|
|
20231201,143500,61419000,49700,49700,49700,49700,0
|
|
20231201,143400,61419000,49700,49700,49700,49700,0
|
|
20231201,143300,61419000,49700,49700,49700,49700,0
|
|
20231201,143200,61419000,49700,49700,49700,49700,0
|
|
20231201,143100,61419000,49700,49700,49700,49700,0
|
|
20231201,143000,61419000,49700,49950,49950,49700,33
|
|
20231201,142900,59776650,50000,50000,50000,50000,60
|
|
20231201,142800,56776650,50300,50300,50300,50300,0
|
|
20231201,142700,56776650,50300,50300,50300,50300,0
|
|
20231201,142600,56776650,50300,50300,50300,50300,0
|
|
20231201,142500,56776650,50300,50300,50300,50300,0
|
|
20231201,142400,56776650,50300,50300,50300,50300,0
|
|
20231201,142300,56776650,50300,50300,50300,50300,0
|
|
20231201,142200,56776650,50300,50300,50300,50300,0
|
|
20231201,142100,56776650,50300,50300,50300,50300,0
|
|
20231201,142000,56776650,50300,50300,50300,50300,0
|
|
20231201,141900,56776650,50300,50300,50300,50300,0
|
|
20231201,141800,56776650,50300,50300,50300,50300,0
|
|
20231201,141700,56776650,50300,50300,50300,50300,0
|
|
20231201,141600,56776650,50300,50300,50300,50300,0
|
|
20231201,141500,56776650,50300,50300,50300,50300,0
|
|
20231201,141400,56776650,50300,50300,50300,50300,0
|
|
20231201,141300,56776650,50300,50300,50300,50300,0
|
|
20231201,141200,56776650,50300,50300,50300,50300,0
|
|
20231201,141100,56776650,50300,50300,50300,50300,0
|
|
20231201,141000,56776650,50300,50300,50300,50300,0
|
|
20231201,140900,56776650,50300,50300,50300,50300,0
|
|
20231201,140800,56776650,50300,50300,50300,50300,0
|
|
20231201,140700,56776650,50300,50300,50300,50300,0
|
|
20231201,140600,56776650,50300,50300,50300,50300,0
|
|
20231201,140500,56776650,50300,50300,50300,50300,0
|
|
20231201,140400,56776650,50300,50300,50300,50300,0
|
|
20231201,140300,56776650,50300,50300,50300,50300,0
|
|
20231201,140200,56776650,50300,50300,50300,50300,0
|
|
20231201,140100,56776650,50300,50300,50300,50300,0
|
|
20231201,140000,56776650,50300,50300,50300,50300,0
|
|
20231201,135900,56776650,50300,50300,50300,50300,0
|
|
20231201,135800,56776650,50300,50300,50300,50300,0
|
|
20231201,135700,56776650,50300,50300,50300,50300,0
|
|
20231201,135600,56776650,50300,50300,50300,50300,0
|
|
20231201,135500,56776650,50300,50300,50300,50300,0
|
|
20231201,135400,56776650,50300,50300,50300,50300,0
|
|
20231201,135300,56776650,50300,50300,50300,50300,19
|
|
20231201,135200,55820950,50200,50200,50200,50200,0
|
|
20231201,135100,55820950,50200,50200,50200,50200,0
|
|
20231201,135000,55820950,50200,50200,50200,50200,0
|
|
20231201,134900,55820950,50200,50200,50200,50200,0
|
|
20231201,134800,55820950,50200,50200,50200,50200,0
|
|
20231201,134700,55820950,50200,50200,50200,50200,0
|
|
20231201,134600,55820950,50200,50200,50200,50200,0
|
|
20231201,134500,55820950,50200,50200,50200,50200,0
|
|
20231201,134400,55820950,50200,50200,50200,50200,0
|
|
20231201,134300,55820950,50200,50200,50200,50200,0
|
|
20231201,134200,55820950,50200,50200,50200,50200,0
|
|
20231201,134100,55820950,50200,50200,50200,50200,0
|
|
20231201,134000,55820950,50200,50200,50200,50200,0
|
|
20231201,133900,55820950,50200,50200,50200,50200,0
|
|
20231201,133800,55820950,50200,50200,50200,50200,0
|
|
20231201,133700,55820950,50200,50200,50200,50200,0
|
|
20231201,133600,55820950,50200,50200,50200,50200,0
|
|
20231201,133500,55820950,50200,50200,50200,50200,0
|
|
20231201,133400,55820950,50200,50200,50200,50200,0
|
|
20231201,133300,55820950,50200,50200,50200,50200,0
|
|
20231201,133200,55820950,50200,50200,50200,50200,0
|
|
20231201,133100,55820950,50200,50200,50200,50200,16
|
|
20231201,133000,55017750,50200,50200,50200,50200,0
|
|
20231201,132900,55017750,50200,50200,50200,50200,0
|
|
20231201,132800,55017750,50200,50200,50200,50200,50
|
|
20231201,132700,52507750,50200,50200,50200,50200,0
|
|
20231201,132600,52507750,50200,50200,50200,50200,0
|
|
20231201,132500,52507750,50200,50200,50200,50200,0
|
|
20231201,132400,52507750,50200,50200,50200,50200,0
|
|
20231201,132300,52507750,50200,50200,50200,50200,0
|
|
20231201,132200,52507750,50200,50200,50200,50200,0
|
|
20231201,132100,52507750,50200,50200,50200,50200,0
|
|
20231201,132000,52507750,50200,50200,50200,50200,0
|
|
20231201,131900,52507750,50200,50200,50200,50200,0
|
|
20231201,131800,52507750,50200,50200,50200,50200,0
|
|
20231201,131700,52507750,50200,50200,50200,50200,0
|
|
20231201,131600,52507750,50200,50200,50200,50200,0
|
|
20231201,131500,52507750,50200,50200,50200,50200,0
|
|
20231201,131400,52507750,50200,50200,50200,50200,0
|
|
20231201,131300,52507750,50200,50200,50200,50200,0
|
|
20231201,131200,52507750,50200,50200,50200,50200,0
|
|
20231201,131100,52507750,50200,50200,50200,50200,0
|
|
20231201,131000,52507750,50200,50200,50200,50200,1
|
|
20231201,130900,52457550,50200,50200,50200,50200,0
|
|
20231201,130800,52457550,50200,50200,50200,50200,0
|
|
20231201,130700,52457550,50200,50200,50200,50200,0
|
|
20231201,130600,52457550,50200,50200,50200,50200,0
|
|
20231201,130500,52457550,50200,50200,50200,50200,0
|
|
20231201,130400,52457550,50200,50200,50200,50200,10
|
|
20231201,130300,51955550,50200,50200,50200,50200,0
|
|
20231201,130200,51955550,50200,50200,50200,50200,0
|
|
20231201,130100,51955550,50200,50200,50200,50200,0
|
|
20231201,130000,51955550,50200,50200,50200,50200,0
|
|
20231201,125900,51955550,50200,50200,50200,50200,1
|
|
20231201,125800,51905350,50300,50300,50300,50300,0
|
|
20231201,125700,51905350,50300,50300,50300,50300,0
|
|
20231201,125600,51905350,50300,50300,50300,50300,0
|
|
20231201,125500,51905350,50300,50300,50300,50300,0
|
|
20231201,125400,51905350,50300,50300,50300,50300,0
|
|
20231201,125300,51905350,50300,50300,50300,50300,0
|
|
20231201,125200,51905350,50300,50300,50300,50300,0
|
|
20231201,125100,51905350,50300,50300,50300,50300,0
|
|
20231201,125000,51905350,50300,50300,50300,50300,0
|
|
20231201,124900,51905350,50300,50300,50300,50300,0
|
|
20231201,124800,51905350,50300,50300,50300,50300,0
|
|
20231201,124700,51905350,50300,50300,50300,50300,0
|
|
20231201,124600,51905350,50300,50300,50300,50300,0
|
|
20231201,124500,51905350,50300,50300,50300,50300,0
|
|
20231201,124400,51905350,50300,50300,50300,50300,0
|
|
20231201,124300,51905350,50300,50300,50300,50300,0
|
|
20231201,124200,51905350,50300,50300,50300,50300,0
|
|
20231201,124100,51905350,50300,50300,50300,50300,0
|
|
20231201,124000,51905350,50300,50300,50300,50300,0
|
|
20231201,123900,51905350,50300,50300,50300,50300,0
|
|
20231201,123800,51905350,50300,50300,50300,50300,0
|
|
20231201,123700,51905350,50300,50300,50300,50300,0
|
|
20231201,123600,51905350,50300,50300,50300,50300,0
|
|
20231201,123500,51905350,50300,50300,50300,50300,0
|
|
20231201,123400,51905350,50300,50300,50300,50300,0
|
|
20231201,123300,51905350,50300,50300,50300,50300,0
|
|
20231201,123200,51905350,50300,50300,50300,50300,0
|
|
20231201,123100,51905350,50300,50300,50300,50300,0
|
|
20231201,123000,51905350,50300,50300,50300,50300,0
|
|
20231201,122900,51905350,50300,50300,50300,50300,0
|
|
20231201,122800,51905350,50300,50300,50300,50300,0
|
|
20231201,122700,51905350,50300,50300,50300,50300,0
|
|
20231201,122600,51905350,50300,50300,50300,50300,0
|
|
20231201,122500,51905350,50300,50300,50300,50300,0
|
|
20231201,122400,51905350,50300,50300,50300,50300,0
|
|
20231201,122300,51905350,50300,50300,50300,50300,0
|
|
20231201,122200,51905350,50300,50300,50300,50300,0
|
|
20231201,122100,51905350,50300,50300,50300,50300,0
|
|
20231201,122000,51905350,50300,50300,50300,50300,0
|
|
20231201,121900,51905350,50300,50300,50300,50300,0
|
|
20231201,121800,51905350,50300,50300,50300,50300,0
|
|
20231201,121700,51905350,50300,50300,50300,50300,0
|
|
20231201,121600,51905350,50300,50300,50300,50300,0
|
|
20231201,121500,51905350,50300,50300,50300,50300,0
|
|
20231201,121400,51905350,50300,50300,50300,50300,0
|
|
20231201,121300,51905350,50300,50300,50300,50300,0
|
|
20231201,121200,51905350,50300,50300,50300,50300,0
|
|
20231201,121100,51905350,50300,50300,50300,50300,0
|
|
20231201,121000,51905350,50300,50300,50300,50300,0
|
|
20231201,120900,51905350,50300,50300,50300,50300,0
|
|
20231201,120800,51905350,50300,50300,50300,50300,0
|
|
20231201,120700,51905350,50300,50300,50300,50300,0
|
|
20231201,120600,51905350,50300,50300,50300,50300,0
|
|
20231201,120500,51905350,50300,50300,50300,50300,0
|
|
20231201,120400,51905350,50300,50300,50300,50300,2
|
|
20231201,120300,51804750,50400,50400,50400,50400,0
|
|
20231201,120200,51804750,50400,50400,50400,50400,0
|
|
20231201,120100,51804750,50400,50400,50400,50400,0
|
|
20231201,120000,51804750,50400,50400,50400,50400,0
|
|
20231201,115900,51804750,50400,50400,50400,50400,0
|
|
20231201,115800,51804750,50400,50400,50400,50400,0
|
|
20231201,115700,51804750,50400,50400,50400,50400,0
|
|
20231201,115600,51804750,50400,50400,50400,50400,0
|
|
20231201,115500,51804750,50400,50400,50400,50400,0
|
|
20231201,115400,51804750,50400,50400,50400,50400,0
|
|
20231201,115300,51804750,50400,50400,50400,50400,0
|
|
20231201,115200,51804750,50400,50400,50400,50400,0
|
|
20231201,115100,51804750,50400,50400,50400,50400,0
|
|
20231201,115000,51804750,50400,50400,50400,50400,0
|
|
20231201,114900,51804750,50400,50400,50400,50400,0
|
|
20231201,114800,51804750,50400,50400,50400,50400,0
|
|
20231201,114700,51804750,50400,50400,50400,50400,0
|
|
20231201,114600,51804750,50400,50400,50400,50400,0
|
|
20231201,114500,51804750,50400,50400,50400,50400,0
|
|
20231201,114400,51804750,50400,50400,50400,50400,0
|
|
20231201,114300,51804750,50400,50400,50400,50400,0
|
|
20231201,114200,51804750,50400,50400,50400,50400,0
|
|
20231201,114100,51804750,50400,50400,50400,50400,0
|
|
20231201,114000,51804750,50400,50400,50400,50400,0
|
|
20231201,113900,51804750,50400,50400,50400,50400,0
|
|
20231201,113800,51804750,50400,50400,50400,50400,0
|
|
20231201,113700,51804750,50400,50400,50400,50400,0
|
|
20231201,113600,51804750,50400,50400,50400,50400,0
|
|
20231201,113500,51804750,50400,50400,50400,50400,0
|
|
20231201,113400,51804750,50400,50400,50400,50400,0
|
|
20231201,113300,51804750,50400,50400,50400,50400,0
|
|
20231201,113200,51804750,50400,50400,50400,50400,0
|
|
20231201,113100,51804750,50400,50400,50400,50400,0
|
|
20231201,113000,51804750,50400,50400,50400,50400,0
|
|
20231201,112900,51804750,50400,50400,50400,50400,0
|
|
20231201,112800,51804750,50400,50400,50400,50400,0
|
|
20231201,112700,51804750,50400,50400,50400,50400,0
|
|
20231201,112600,51804750,50400,50400,50400,50400,0
|
|
20231201,112500,51804750,50400,50400,50400,50400,0
|
|
20231201,112400,51804750,50400,50400,50400,50400,0
|
|
20231201,112300,51804750,50400,50400,50400,50400,0
|
|
20231201,112200,51804750,50400,50400,50400,50400,0
|
|
20231201,112100,51804750,50400,50400,50400,50400,0
|
|
20231201,112000,51804750,50400,50400,50400,50400,0
|
|
20231201,111900,51804750,50400,50400,50400,50400,0
|
|
20231201,111800,51804750,50400,50400,50400,50400,0
|
|
20231201,111700,51804750,50400,50400,50400,50400,0
|
|
20231201,111600,51804750,50400,50400,50400,50400,0
|
|
20231201,111500,51804750,50400,50400,50400,50400,0
|
|
20231201,111400,51804750,50400,50400,50400,50400,0
|
|
20231201,111300,51804750,50400,50400,50400,50400,0
|
|
20231201,111200,51804750,50400,50400,50400,50400,0
|
|
20231201,111100,51804750,50400,50400,50400,50400,0
|
|
20231201,111000,51804750,50400,50400,50400,50400,0
|
|
20231201,110900,51804750,50400,50400,50400,50400,0
|
|
20231201,110800,51804750,50400,50400,50400,50400,0
|
|
20231201,110700,51804750,50400,50400,50400,50400,0
|
|
20231201,110600,51804750,50400,50400,50400,50400,0
|
|
20231201,110500,51804750,50400,50400,50400,50400,0
|
|
20231201,110400,51804750,50400,50400,50400,50400,0
|
|
20231201,110300,51804750,50400,50400,50400,50400,0
|
|
20231201,110200,51804750,50400,50400,50400,50400,0
|
|
20231201,110100,51804750,50400,50400,50400,50400,0
|
|
20231201,110000,51804750,50400,50400,50400,50400,0
|
|
20231201,105900,51804750,50400,50400,50400,50400,0
|
|
20231201,105800,51804750,50400,50400,50400,50400,0
|
|
20231201,105700,51804750,50400,50400,50400,50400,0
|
|
20231201,105600,51804750,50400,50400,50400,50400,0
|
|
20231201,105500,51804750,50400,50400,50400,50400,0
|
|
20231201,105400,51804750,50400,50400,50400,50400,0
|
|
20231201,105300,51804750,50400,50400,50400,50400,0
|
|
20231201,105200,51804750,50400,50400,50400,50400,0
|
|
20231201,105100,51804750,50400,50400,50400,50400,0
|
|
20231201,105000,51804750,50400,50400,50400,50400,0
|
|
20231201,104900,51804750,50400,50400,50400,50400,0
|
|
20231201,104800,51804750,50400,50400,50400,50400,0
|
|
20231201,104700,51804750,50400,50400,50400,50400,0
|
|
20231201,104600,51804750,50400,50400,50400,50400,16
|
|
20231201,104500,50998350,50500,50500,50500,50500,0
|
|
20231201,104400,50998350,50500,50500,50500,50500,0
|
|
20231201,104300,50998350,50500,50500,50500,50500,1
|
|
20231201,104200,50947850,50500,50500,50500,50500,0
|
|
20231201,104100,50947850,50500,50500,50500,50500,50
|
|
20231201,104000,48422850,50400,50400,50400,50400,10
|
|
20231201,103900,47918850,50400,50400,50400,50400,5
|
|
20231201,103800,47666850,50400,50400,50400,50400,20
|
|
20231201,103700,46658850,50400,50400,50400,50400,0
|
|
20231201,103600,46658850,50400,50400,50400,50400,0
|
|
20231201,103500,46658850,50400,50400,50400,50400,0
|
|
20231201,103400,46658850,50400,50400,50400,50400,0
|
|
20231201,103300,46658850,50400,50400,50400,50400,0
|
|
20231201,103200,46658850,50400,50400,50400,50400,0
|
|
20231201,103100,46658850,50400,50400,50400,50400,0
|
|
20231201,103000,46658850,50400,50400,50400,50400,0
|
|
20231201,102900,46658850,50400,50400,50400,50400,0
|
|
20231201,102800,46658850,50400,50400,50400,50400,0
|
|
20231201,102700,46658850,50400,50400,50400,50400,0
|
|
20231201,102600,46658850,50400,50400,50400,50400,0
|
|
20231201,102500,46658850,50400,50400,50400,50400,0
|
|
20231201,102400,46658850,50400,50400,50400,50400,0
|
|
20231201,102300,46658850,50400,50400,50400,50400,0
|
|
20231201,102200,46658850,50400,50400,50400,50400,0
|
|
20231201,102100,46658850,50400,50400,50400,50400,0
|
|
20231201,102000,46658850,50400,50400,50400,50400,28
|
|
20231201,101900,45247650,50300,50300,50300,50300,0
|
|
20231201,101800,45247650,50300,50300,50300,50300,0
|
|
20231201,101700,45247650,50300,50300,50300,50300,2
|
|
20231201,101600,45147050,50200,50200,50200,50200,0
|
|
20231201,101500,45147050,50200,50200,50200,50200,0
|
|
20231201,101400,45147050,50200,50200,50200,50200,0
|
|
20231201,101300,45147050,50200,50200,50200,50200,0
|
|
20231201,101200,45147050,50200,50200,50200,50200,1
|
|
20231201,101100,45096850,50200,50200,50200,50200,5
|
|
20231201,101000,44845850,50400,50400,50400,50400,0
|
|
20231201,100900,44845850,50400,50400,50400,50400,0
|
|
20231201,100800,44845850,50400,50400,50400,50400,0
|
|
20231201,100700,44845850,50400,50400,50400,50400,0
|
|
20231201,100600,44845850,50400,50400,50400,50400,0
|
|
20231201,100500,44845850,50400,50400,50400,50400,0
|
|
20231201,100400,44845850,50400,50400,50400,50400,0
|
|
20231201,100300,44845850,50400,50400,50400,50400,0
|
|
20231201,100200,44845850,50400,50400,50400,50400,0
|
|
20231201,100100,44845850,50400,50400,50400,50400,0
|
|
20231201,100000,44845850,50400,50400,50400,50400,0
|
|
20231201,095900,44845850,50400,50400,50400,50400,0
|
|
20231201,095800,44845850,50400,50400,50400,50400,0
|
|
20231201,095700,44845850,50400,50400,50400,50400,4
|
|
20231201,095600,44644250,50400,50400,50400,50400,0
|
|
20231201,095500,44644250,50400,50400,50400,50400,0
|
|
20231201,095400,44644250,50400,50400,50400,50400,0
|
|
20231201,095300,44644250,50400,50400,50400,50400,0
|
|
20231201,095200,44644250,50400,50400,50400,50400,0
|
|
20231201,095100,44644250,50400,50400,50400,50400,0
|
|
20231201,095000,44644250,50400,50400,50400,50400,0
|
|
20231201,094900,44644250,50400,50400,50400,50400,66
|
|
20231201,094800,41317850,50400,50400,50400,50400,0
|
|
20231201,094700,41317850,50400,50400,50400,50400,0
|
|
20231201,094600,41317850,50400,50400,50400,50400,0
|
|
20231201,094500,41317850,50400,50400,50400,50400,0
|
|
20231201,094400,41317850,50400,50400,50400,50400,0
|
|
20231201,094300,41317850,50400,50400,50400,50400,0
|
|
20231201,094200,41317850,50400,50400,50400,50400,0
|
|
20231201,094100,41317850,50400,50400,50400,50400,0
|
|
20231201,094000,41317850,50400,50400,50400,50400,0
|
|
20231201,093900,41317850,50400,50400,50400,50400,0
|
|
20231201,093800,41317850,50400,50400,50400,50400,0
|
|
20231201,093700,41317850,50400,50400,50400,50400,0
|
|
20231201,093600,41317850,50400,50400,50400,50400,0
|
|
20231201,093500,41317850,50400,50400,50400,50400,0
|
|
20231201,093400,41317850,50400,50400,50400,50400,0
|
|
20231201,093300,41317850,50400,50400,50400,50400,1
|
|
20231201,093200,41267450,50000,50000,50000,50000,0
|
|
20231201,093100,41267450,50000,50000,50000,50000,0
|
|
20231201,093000,41267450,50000,50000,50000,50000,0
|
|
20231201,092900,41267450,50000,50000,50000,50000,0
|
|
20231201,092800,41267450,50000,50000,50000,50000,0
|
|
20231201,092700,41267450,50000,50000,50000,50000,0
|
|
20231201,092600,41267450,50000,50000,50000,50000,0
|
|
20231201,092500,41267450,50000,50000,50000,50000,0
|
|
20231201,092400,41267450,50000,50000,50000,50000,0
|
|
20231201,092300,41267450,50000,50000,50000,50000,0
|
|
20231201,092200,41267450,50000,50300,50300,50000,11
|
|
20231201,092100,40716350,52000,51900,52000,51900,5
|
|
20231201,092000,40456450,52000,51600,52000,51600,60
|
|
20231201,091900,37342450,50800,50800,52000,50800,54
|
|
20231201,091800,34557050,50700,50500,50700,50500,66
|
|
20231201,091700,31212250,50000,50000,50000,50000,0
|
|
20231201,091600,31212250,50000,50000,50000,50000,0
|
|
20231201,091500,31212250,50000,50400,50400,50000,27
|
|
20231201,091400,29861150,50000,50000,50000,50000,0
|
|
20231201,091300,29861150,50000,50000,50000,50000,0
|
|
20231201,091200,29861150,50000,50000,50000,50000,0
|
|
20231201,091100,29861150,50000,50000,50000,50000,0
|
|
20231201,091000,29861150,50000,50500,50500,50000,80
|
|
20231201,090900,25835150,50600,50600,50600,50600,1
|
|
20231201,090800,25784550,50500,50500,50500,50100,202
|
|
20231201,090700,15640950,50400,50400,50400,50400,0
|
|
20231201,090600,15640950,50400,51000,51000,50400,11
|
|
20231201,090500,15082250,52600,52600,52600,52600,0
|
|
20231201,090400,15082250,52600,49950,52600,49950,294
|
|
20231201,090300,198850,49700,49750,49750,49700,4
|
|
20231201,090200,0,49950,49950,49950,49950,0
|
|
20231201,090100,0,49950,49950,49950,49950,0
|
|
20231201,090000,0,49950,49950,49950,49950,0
|