605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,190200,12102880,15960,15960,15960,15960,6
|
|
20231208,190100,12102880,15960,15960,15960,15960,0
|
|
20231208,190000,12102880,15960,15960,15960,15960,0
|
|
20231208,185900,12102880,15960,15960,15960,15960,0
|
|
20231208,185800,12102880,15960,15960,15960,15960,0
|
|
20231208,185700,12102880,15960,15960,15960,15960,0
|
|
20231208,185600,12102880,15960,15960,15960,15960,0
|
|
20231208,185500,12102880,15960,15960,15960,15960,0
|
|
20231208,185400,12102880,15960,15960,15960,15960,0
|
|
20231208,185300,12102880,15960,15960,15960,15960,0
|
|
20231208,185200,12102880,15960,15960,15960,15960,0
|
|
20231208,185100,12102880,15960,15960,15960,15960,0
|
|
20231208,185000,12102880,15960,15960,15960,15960,0
|
|
20231208,184900,12102880,15960,15960,15960,15960,0
|
|
20231208,184800,12102880,15960,15960,15960,15960,0
|
|
20231208,184700,12102880,15960,15960,15960,15960,0
|
|
20231208,184600,12102880,15960,15960,15960,15960,0
|
|
20231208,184500,12102880,15960,15960,15960,15960,0
|
|
20231208,184400,12102880,15960,15960,15960,15960,0
|
|
20231208,184300,12102880,15960,15960,15960,15960,0
|
|
20231208,184200,12102880,15960,15960,15960,15960,0
|
|
20231208,184100,12102880,15960,15960,15960,15960,0
|
|
20231208,184000,12102880,15960,15960,15960,15960,0
|
|
20231208,183900,12102880,15960,15960,15960,15960,0
|
|
20231208,183800,12102880,15960,15960,15960,15960,0
|
|
20231208,183700,12102880,15960,15960,15960,15960,0
|
|
20231208,183600,12102880,15960,15960,15960,15960,0
|
|
20231208,183500,12102880,15960,15960,15960,15960,0
|
|
20231208,183400,12102880,15960,15960,15960,15960,0
|
|
20231208,183300,12102880,15960,15960,15960,15960,0
|
|
20231208,183200,12102880,15960,15960,15960,15960,6
|
|
20231208,183100,12102880,15960,15960,15960,15960,0
|
|
20231208,183000,12102880,15960,15960,15960,15960,0
|
|
20231208,182900,12102880,15960,15960,15960,15960,0
|
|
20231208,182800,12102880,15960,15960,15960,15960,0
|
|
20231208,182700,12102880,15960,15960,15960,15960,0
|
|
20231208,182600,12102880,15960,15960,15960,15960,0
|
|
20231208,182500,12102880,15960,15960,15960,15960,0
|
|
20231208,182400,12102880,15960,15960,15960,15960,0
|
|
20231208,182300,12102880,15960,15960,15960,15960,0
|
|
20231208,182200,12102880,15960,15960,15960,15960,0
|
|
20231208,182100,12102880,15960,15960,15960,15960,0
|
|
20231208,182000,12102880,15960,15960,15960,15960,0
|
|
20231208,181900,12102880,15960,15960,15960,15960,0
|
|
20231208,181800,12102880,15960,15960,15960,15960,0
|
|
20231208,181700,12102880,15960,15960,15960,15960,0
|
|
20231208,181600,12102880,15960,15960,15960,15960,0
|
|
20231208,181500,12102880,15960,15960,15960,15960,0
|
|
20231208,181400,12102880,15960,15960,15960,15960,0
|
|
20231208,181300,12102880,15960,15960,15960,15960,0
|
|
20231208,181200,12102880,15960,15960,15960,15960,0
|
|
20231208,181100,12102880,15960,15960,15960,15960,0
|
|
20231208,181000,12102880,15960,15960,15960,15960,0
|
|
20231208,180900,12102880,15960,15960,15960,15960,0
|
|
20231208,180800,12102880,15960,15960,15960,15960,0
|
|
20231208,180700,12102880,15960,15960,15960,15960,0
|
|
20231208,180600,12102880,15960,15960,15960,15960,0
|
|
20231208,180500,12102880,15960,15960,15960,15960,0
|
|
20231208,180400,12102880,15960,15960,15960,15960,0
|
|
20231208,180300,12102880,15960,15960,15960,15960,0
|
|
20231208,180200,12102880,15960,15960,15960,15960,6
|
|
20231208,180100,12102880,15960,15960,15960,15960,0
|
|
20231208,180000,12102880,15960,15960,15960,15960,0
|
|
20231208,175900,12102880,15960,15960,15960,15960,0
|
|
20231208,175800,12102880,15960,15960,15960,15960,0
|
|
20231208,175700,12102880,15960,15960,15960,15960,0
|
|
20231208,175600,12102880,15960,15960,15960,15960,0
|
|
20231208,175500,12102880,15960,15960,15960,15960,0
|
|
20231208,175400,12102880,15960,15960,15960,15960,0
|
|
20231208,175300,12102880,15960,15960,15960,15960,0
|
|
20231208,175200,12102880,15960,15960,15960,15960,0
|
|
20231208,175100,12102880,15960,15960,15960,15960,0
|
|
20231208,175000,12102880,15960,15960,15960,15960,0
|
|
20231208,174900,12102880,15960,15960,15960,15960,0
|
|
20231208,174800,12102880,15960,15960,15960,15960,0
|
|
20231208,174700,12102880,15960,15960,15960,15960,0
|
|
20231208,174600,12102880,15960,15960,15960,15960,0
|
|
20231208,174500,12102880,15960,15960,15960,15960,0
|
|
20231208,174400,12102880,15960,15960,15960,15960,0
|
|
20231208,174300,12102880,15960,15960,15960,15960,0
|
|
20231208,174200,12102880,15960,15960,15960,15960,0
|
|
20231208,174100,12102880,15960,15960,15960,15960,0
|
|
20231208,174000,12102880,15960,15960,15960,15960,0
|
|
20231208,173900,12102880,15960,15960,15960,15960,0
|
|
20231208,173800,12102880,15960,15960,15960,15960,0
|
|
20231208,173700,12102880,15960,15960,15960,15960,0
|
|
20231208,173600,12102880,15960,15960,15960,15960,0
|
|
20231208,173500,12102880,15960,15960,15960,15960,0
|
|
20231208,173400,12102880,15960,15960,15960,15960,0
|
|
20231208,173300,12102880,15960,15960,15960,15960,0
|
|
20231208,173200,12102880,15960,15960,15960,15960,6
|
|
20231208,173100,12102880,15960,15960,15960,15960,0
|
|
20231208,173000,12102880,15960,15960,15960,15960,0
|
|
20231208,172900,12102880,15960,15960,15960,15960,0
|
|
20231208,172800,12102880,15960,15960,15960,15960,0
|
|
20231208,172700,12102880,15960,15960,15960,15960,0
|
|
20231208,172600,12102880,15960,15960,15960,15960,0
|
|
20231208,172500,12102880,15960,15960,15960,15960,0
|
|
20231208,172400,12102880,15960,15960,15960,15960,0
|
|
20231208,172300,12102880,15960,15960,15960,15960,0
|
|
20231208,172200,12102880,15960,15960,15960,15960,0
|
|
20231208,172100,12102880,15960,15960,15960,15960,0
|
|
20231208,172000,12102880,15960,15960,15960,15960,0
|
|
20231208,171900,12102880,15960,15960,15960,15960,0
|
|
20231208,171800,12102880,15960,15960,15960,15960,0
|
|
20231208,171700,12102880,15960,15960,15960,15960,0
|
|
20231208,171600,12102880,15960,15960,15960,15960,0
|
|
20231208,171500,12102880,15960,15960,15960,15960,0
|
|
20231208,171400,12102880,15960,15960,15960,15960,0
|
|
20231208,171300,12102880,15960,15960,15960,15960,0
|
|
20231208,171200,12102880,15960,15960,15960,15960,0
|
|
20231208,171100,12102880,15960,15960,15960,15960,0
|
|
20231208,171000,12102880,15960,15960,15960,15960,0
|
|
20231208,170900,12102880,15960,15960,15960,15960,0
|
|
20231208,170800,12102880,15960,15960,15960,15960,0
|
|
20231208,170700,12102880,15960,15960,15960,15960,0
|
|
20231208,170600,12102880,15960,15960,15960,15960,0
|
|
20231208,170500,12102880,15960,15960,15960,15960,0
|
|
20231208,170400,12102880,15960,15960,15960,15960,0
|
|
20231208,170300,12102880,15960,15960,15960,15960,0
|
|
20231208,170200,12102880,15960,15960,15960,15960,6
|
|
20231208,170100,12102880,15960,15960,15960,15960,0
|
|
20231208,170000,12102880,15960,15960,15960,15960,0
|
|
20231208,165900,12102880,15960,15960,15960,15960,0
|
|
20231208,165800,12102880,15960,15960,15960,15960,0
|
|
20231208,165700,12102880,15960,15960,15960,15960,0
|
|
20231208,165600,12102880,15960,15960,15960,15960,0
|
|
20231208,165500,12102880,15960,15960,15960,15960,0
|
|
20231208,165400,12102880,15960,15960,15960,15960,0
|
|
20231208,165300,12102880,15960,15960,15960,15960,0
|
|
20231208,165200,12102880,15960,15960,15960,15960,0
|
|
20231208,165100,12102880,15960,15960,15960,15960,0
|
|
20231208,165000,12102880,15960,15960,15960,15960,0
|
|
20231208,164900,12102880,15960,15960,15960,15960,0
|
|
20231208,164800,12102880,15960,15960,15960,15960,0
|
|
20231208,164700,12102880,15960,15960,15960,15960,0
|
|
20231208,164600,12102880,15960,15960,15960,15960,0
|
|
20231208,164500,12102880,15960,15960,15960,15960,0
|
|
20231208,164400,12102880,15960,15960,15960,15960,0
|
|
20231208,164300,12102880,15960,15960,15960,15960,0
|
|
20231208,164200,12102880,15960,15960,15960,15960,0
|
|
20231208,164100,12102880,15960,15960,15960,15960,0
|
|
20231208,164000,12102880,15960,15960,15960,15960,0
|
|
20231208,163900,12102880,15960,15960,15960,15960,0
|
|
20231208,163800,12102880,15960,15960,15960,15960,0
|
|
20231208,163700,12102880,15960,15960,15960,15960,0
|
|
20231208,163600,12102880,15960,15960,15960,15960,0
|
|
20231208,163500,12102880,15960,15960,15960,15960,0
|
|
20231208,163400,12102880,15960,15960,15960,15960,0
|
|
20231208,163300,12102880,15960,15960,15960,15960,0
|
|
20231208,163200,12102880,15960,15960,15960,15960,6
|
|
20231208,163100,12102880,15960,15960,15960,15960,0
|
|
20231208,163000,12102880,15960,15960,15960,15960,0
|
|
20231208,162900,12102880,15960,15960,15960,15960,0
|
|
20231208,162800,12102880,15960,15960,15960,15960,0
|
|
20231208,162700,12102880,15960,15960,15960,15960,0
|
|
20231208,162600,12102880,15960,15960,15960,15960,0
|
|
20231208,162500,12102880,15960,15960,15960,15960,0
|
|
20231208,162400,12102880,15960,15960,15960,15960,0
|
|
20231208,162300,12102880,15960,15960,15960,15960,0
|
|
20231208,162200,12102880,15960,15960,15960,15960,0
|
|
20231208,162100,12102880,15960,15960,15960,15960,0
|
|
20231208,162000,12102880,15960,15960,15960,15960,0
|
|
20231208,161900,12102880,15960,15960,15960,15960,0
|
|
20231208,161800,12102880,15960,15960,15960,15960,0
|
|
20231208,161700,12102880,15960,15960,15960,15960,0
|
|
20231208,161600,12102880,15960,15960,15960,15960,0
|
|
20231208,161500,12102880,15960,15960,15960,15960,0
|
|
20231208,161400,12102880,15960,15960,15960,15960,0
|
|
20231208,161300,12102880,15960,15960,15960,15960,0
|
|
20231208,161200,12102880,15960,15960,15960,15960,0
|
|
20231208,161100,12102880,15960,15960,15960,15960,0
|
|
20231208,161000,12102880,15960,15960,15960,15960,0
|
|
20231208,160900,12102880,15960,15960,15960,15960,0
|
|
20231208,160800,12102880,15960,15960,15960,15960,0
|
|
20231208,160700,12102880,15960,15960,15960,15960,0
|
|
20231208,160600,12102880,15960,15960,15960,15960,0
|
|
20231208,160500,12102880,15960,15960,15960,15960,0
|
|
20231208,160400,12102880,15960,15960,15960,15960,0
|
|
20231208,160300,12102880,15960,15960,15960,15960,0
|
|
20231208,160200,12102880,15960,15960,15960,15960,6
|
|
20231208,160100,12102880,15960,15960,15960,15960,0
|
|
20231208,160000,12102880,15960,15960,15960,15960,0
|
|
20231208,155900,12102880,15960,15960,15960,15960,0
|
|
20231208,155800,12102880,15960,15960,15960,15960,0
|
|
20231208,155700,12102880,15960,15960,15960,15960,0
|
|
20231208,155600,12102880,15960,15960,15960,15960,0
|
|
20231208,155500,12102880,15960,15960,15960,15960,0
|
|
20231208,155400,12102880,15960,15960,15960,15960,0
|
|
20231208,155300,12102880,15960,15960,15960,15960,0
|
|
20231208,155200,12102880,15960,15960,15960,15960,0
|
|
20231208,155100,12102880,15960,15960,15960,15960,0
|
|
20231208,155000,12102880,15960,15960,15960,15960,0
|
|
20231208,154900,12102880,15960,15960,15960,15960,0
|
|
20231208,154800,12102880,15960,15960,15960,15960,0
|
|
20231208,154700,12102880,15960,15960,15960,15960,0
|
|
20231208,154600,12102880,15960,15960,15960,15960,0
|
|
20231208,154500,12102880,15960,15960,15960,15960,0
|
|
20231208,154400,12102880,15960,15960,15960,15960,0
|
|
20231208,154300,12102880,15960,15960,15960,15960,0
|
|
20231208,154200,12102880,15960,15960,15960,15960,0
|
|
20231208,154100,12102880,15960,15960,15960,15960,0
|
|
20231208,154000,12102880,15960,15960,15960,15960,0
|
|
20231208,153900,12102880,15960,15960,15960,15960,0
|
|
20231208,153800,12102880,15960,15960,15960,15960,0
|
|
20231208,153700,12102880,15960,15960,15960,15960,0
|
|
20231208,153600,12102880,15960,15960,15960,15960,0
|
|
20231208,153500,12102880,15960,15960,15960,15960,0
|
|
20231208,153400,12102880,15960,15960,15960,15960,0
|
|
20231208,153300,12102880,15960,15960,15960,15960,0
|
|
20231208,153200,12102880,15960,15960,15960,15960,6
|
|
20231208,153100,12102880,15960,15960,15960,15960,0
|
|
20231208,153000,12102880,15960,15960,15960,15960,6
|
|
20231208,152900,12007120,15950,15950,15950,15950,0
|
|
20231208,152800,12007120,15950,15950,15950,15950,0
|
|
20231208,152700,12007120,15950,15950,15950,15950,0
|
|
20231208,152600,12007120,15950,15950,15950,15950,0
|
|
20231208,152500,12007120,15950,15950,15950,15950,0
|
|
20231208,152400,12007120,15950,15950,15950,15950,0
|
|
20231208,152300,12007120,15950,15950,15950,15950,0
|
|
20231208,152200,12007120,15950,15950,15950,15950,0
|
|
20231208,152100,12007120,15950,15950,15950,15950,0
|
|
20231208,152000,12007120,15950,15950,15950,15950,0
|
|
20231208,151900,12007120,15950,15950,15950,15950,0
|
|
20231208,151800,12007120,15950,15950,15950,15950,0
|
|
20231208,151700,12007120,15950,15950,15950,15950,0
|
|
20231208,151600,12007120,15950,15950,15950,15950,0
|
|
20231208,151500,12007120,15950,15950,15950,15950,0
|
|
20231208,151400,12007120,15950,15950,15950,15950,0
|
|
20231208,151300,12007120,15950,15950,15950,15950,1
|
|
20231208,151200,11991170,15930,15930,15930,15930,0
|
|
20231208,151100,11991170,15930,15930,15930,15930,0
|
|
20231208,151000,11991170,15930,15940,15940,15930,3
|
|
20231208,150900,11943360,15950,15950,15950,15950,0
|
|
20231208,150800,11943360,15950,15950,15950,15950,1
|
|
20231208,150700,11927410,15950,15950,15950,15950,0
|
|
20231208,150600,11927410,15950,15950,15950,15950,0
|
|
20231208,150500,11927410,15950,15950,15950,15950,0
|
|
20231208,150400,11927410,15950,15950,15950,15950,0
|
|
20231208,150300,11927410,15950,15950,15950,15950,0
|
|
20231208,150200,11927410,15950,15950,15950,15950,1
|
|
20231208,150100,11911460,15950,15950,15950,15950,0
|
|
20231208,150000,11911460,15950,15950,15950,15950,0
|
|
20231208,145900,11911460,15950,15950,15950,15950,0
|
|
20231208,145800,11911460,15950,15950,15950,15950,0
|
|
20231208,145700,11911460,15950,15950,15950,15950,0
|
|
20231208,145600,11911460,15950,15950,15950,15950,1
|
|
20231208,145500,11895510,15950,15950,15950,15950,0
|
|
20231208,145400,11895510,15950,15950,15950,15950,0
|
|
20231208,145300,11895510,15950,15950,15950,15950,0
|
|
20231208,145200,11895510,15950,15950,15950,15950,0
|
|
20231208,145100,11895510,15950,15950,15950,15950,0
|
|
20231208,145000,11895510,15950,15950,15950,15950,0
|
|
20231208,144900,11895510,15950,15950,15950,15950,0
|
|
20231208,144800,11895510,15950,15950,15950,15950,0
|
|
20231208,144700,11895510,15950,15950,15950,15950,0
|
|
20231208,144600,11895510,15950,15950,15950,15950,0
|
|
20231208,144500,11895510,15950,15950,15950,15950,0
|
|
20231208,144400,11895510,15950,15950,15950,15950,0
|
|
20231208,144300,11895510,15950,15950,15950,15950,0
|
|
20231208,144200,11895510,15950,15950,15950,15950,0
|
|
20231208,144100,11895510,15950,15950,15950,15950,0
|
|
20231208,144000,11895510,15950,15950,15950,15950,0
|
|
20231208,143900,11895510,15950,15950,15950,15950,0
|
|
20231208,143800,11895510,15950,15950,15950,15950,0
|
|
20231208,143700,11895510,15950,15950,15950,15950,0
|
|
20231208,143600,11895510,15950,15950,15950,15950,0
|
|
20231208,143500,11895510,15950,15950,15950,15950,0
|
|
20231208,143400,11895510,15950,15950,15950,15950,0
|
|
20231208,143300,11895510,15950,15950,15950,15950,0
|
|
20231208,143200,11895510,15950,15950,15950,15950,0
|
|
20231208,143100,11895510,15950,15950,15950,15950,0
|
|
20231208,143000,11895510,15950,15950,15950,15950,0
|
|
20231208,142900,11895510,15950,15940,15950,15940,74
|
|
20231208,142800,10715410,15940,15940,15940,15940,10
|
|
20231208,142700,10556010,15940,15940,15940,15940,0
|
|
20231208,142600,10556010,15940,15940,15940,15940,0
|
|
20231208,142500,10556010,15940,15940,15940,15940,0
|
|
20231208,142400,10556010,15940,15940,15940,15940,0
|
|
20231208,142300,10556010,15940,15940,15940,15940,0
|
|
20231208,142200,10556010,15940,15940,15940,15940,0
|
|
20231208,142100,10556010,15940,15940,15940,15940,0
|
|
20231208,142000,10556010,15940,15940,15940,15940,5
|
|
20231208,141900,10476310,15940,15940,15940,15940,5
|
|
20231208,141800,10396610,15910,15910,15910,15910,0
|
|
20231208,141700,10396610,15910,15910,15910,15910,0
|
|
20231208,141600,10396610,15910,15910,15910,15910,0
|
|
20231208,141500,10396610,15910,15910,15910,15910,0
|
|
20231208,141400,10396610,15910,15910,15910,15910,0
|
|
20231208,141300,10396610,15910,15930,15930,15910,63
|
|
20231208,141200,9394000,15940,15940,15940,15940,1
|
|
20231208,141100,9378060,15940,15940,15940,15940,0
|
|
20231208,141000,9378060,15940,15940,15940,15940,0
|
|
20231208,140900,9378060,15940,15940,15940,15940,0
|
|
20231208,140800,9378060,15940,15940,15940,15940,0
|
|
20231208,140700,9378060,15940,15940,15940,15940,0
|
|
20231208,140600,9378060,15940,15940,15940,15940,0
|
|
20231208,140500,9378060,15940,15940,15940,15940,0
|
|
20231208,140400,9378060,15940,15940,15940,15940,0
|
|
20231208,140300,9378060,15940,15940,15940,15940,0
|
|
20231208,140200,9378060,15940,15940,15940,15940,0
|
|
20231208,140100,9378060,15940,15940,15940,15940,0
|
|
20231208,140000,9378060,15940,15940,15940,15940,9
|
|
20231208,135900,9234600,15940,15940,15940,15940,0
|
|
20231208,135800,9234600,15940,15940,15940,15940,0
|
|
20231208,135700,9234600,15940,15940,15940,15940,0
|
|
20231208,135600,9234600,15940,15940,15940,15940,0
|
|
20231208,135500,9234600,15940,15940,15940,15940,0
|
|
20231208,135400,9234600,15940,15940,15940,15940,0
|
|
20231208,135300,9234600,15940,15940,15940,15940,0
|
|
20231208,135200,9234600,15940,15940,15940,15940,0
|
|
20231208,135100,9234600,15940,15940,15940,15940,0
|
|
20231208,135000,9234600,15940,15940,15940,15940,0
|
|
20231208,134900,9234600,15940,15940,15940,15940,0
|
|
20231208,134800,9234600,15940,15940,15940,15940,0
|
|
20231208,134700,9234600,15940,15940,15940,15940,0
|
|
20231208,134600,9234600,15940,15940,15940,15940,0
|
|
20231208,134500,9234600,15940,15940,15940,15940,0
|
|
20231208,134400,9234600,15940,15940,15940,15940,0
|
|
20231208,134300,9234600,15940,15940,15940,15940,0
|
|
20231208,134200,9234600,15940,15940,15940,15940,0
|
|
20231208,134100,9234600,15940,15940,15940,15940,0
|
|
20231208,134000,9234600,15940,15940,15940,15940,0
|
|
20231208,133900,9234600,15940,15940,15940,15940,0
|
|
20231208,133800,9234600,15940,15940,15940,15940,0
|
|
20231208,133700,9234600,15940,15940,15940,15940,0
|
|
20231208,133600,9234600,15940,15940,15940,15940,0
|
|
20231208,133500,9234600,15940,15940,15940,15940,0
|
|
20231208,133400,9234600,15940,15940,15940,15940,0
|
|
20231208,133300,9234600,15940,15940,15940,15940,0
|
|
20231208,133200,9234600,15940,15940,15940,15940,0
|
|
20231208,133100,9234600,15940,15940,15940,15940,0
|
|
20231208,133000,9234600,15940,15940,15940,15940,0
|
|
20231208,132900,9234600,15940,15940,15940,15940,0
|
|
20231208,132800,9234600,15940,15940,15940,15940,0
|
|
20231208,132700,9234600,15940,15940,15940,15940,0
|
|
20231208,132600,9234600,15940,15940,15940,15940,0
|
|
20231208,132500,9234600,15940,15940,15940,15940,0
|
|
20231208,132400,9234600,15940,15940,15940,15940,0
|
|
20231208,132300,9234600,15940,15940,15940,15940,0
|
|
20231208,132200,9234600,15940,15940,15940,15940,0
|
|
20231208,132100,9234600,15940,15940,15940,15940,0
|
|
20231208,132000,9234600,15940,15940,15940,15940,0
|
|
20231208,131900,9234600,15940,15940,15940,15940,0
|
|
20231208,131800,9234600,15940,15940,15940,15940,0
|
|
20231208,131700,9234600,15940,15940,15940,15940,0
|
|
20231208,131600,9234600,15940,15940,15940,15940,0
|
|
20231208,131500,9234600,15940,15940,15940,15940,1
|
|
20231208,131400,9218660,15900,15920,15920,15900,72
|
|
20231208,131300,8073710,15930,15930,15930,15930,36
|
|
20231208,131200,7500230,15940,15940,15940,15940,0
|
|
20231208,131100,7500230,15940,15940,15940,15940,0
|
|
20231208,131000,7500230,15940,15940,15940,15940,0
|
|
20231208,130900,7500230,15940,15940,15940,15940,0
|
|
20231208,130800,7500230,15940,15940,15940,15940,0
|
|
20231208,130700,7500230,15940,15940,15940,15940,0
|
|
20231208,130600,7500230,15940,15940,15940,15940,0
|
|
20231208,130500,7500230,15940,15940,15940,15940,0
|
|
20231208,130400,7500230,15940,15940,15940,15940,0
|
|
20231208,130300,7500230,15940,15940,15940,15940,0
|
|
20231208,130200,7500230,15940,15940,15940,15940,0
|
|
20231208,130100,7500230,15940,15940,15940,15940,0
|
|
20231208,130000,7500230,15940,15940,15940,15940,5
|
|
20231208,125900,7420530,15950,15950,15950,15950,5
|
|
20231208,125800,7340780,15900,15900,15900,15900,0
|
|
20231208,125700,7340780,15900,15900,15900,15900,0
|
|
20231208,125600,7340780,15900,15940,15940,15900,65
|
|
20231208,125500,6306110,15950,15950,15950,15950,0
|
|
20231208,125400,6306110,15950,15950,15950,15950,0
|
|
20231208,125300,6306110,15950,15950,15950,15950,0
|
|
20231208,125200,6306110,15950,15950,15950,15950,0
|
|
20231208,125100,6306110,15950,15950,15950,15950,0
|
|
20231208,125000,6306110,15950,15950,15950,15950,0
|
|
20231208,124900,6306110,15950,15950,15950,15950,0
|
|
20231208,124800,6306110,15950,15950,15950,15950,0
|
|
20231208,124700,6306110,15950,15950,15950,15950,0
|
|
20231208,124600,6306110,15950,15950,15950,15950,0
|
|
20231208,124500,6306110,15950,15950,15950,15950,0
|
|
20231208,124400,6306110,15950,15950,15950,15950,0
|
|
20231208,124300,6306110,15950,15950,15950,15950,0
|
|
20231208,124200,6306110,15950,15950,15950,15950,0
|
|
20231208,124100,6306110,15950,15950,15950,15950,0
|
|
20231208,124000,6306110,15950,15950,15950,15950,0
|
|
20231208,123900,6306110,15950,15950,15950,15950,0
|
|
20231208,123800,6306110,15950,15950,15950,15950,0
|
|
20231208,123700,6306110,15950,15950,15950,15950,0
|
|
20231208,123600,6306110,15950,15950,15950,15950,0
|
|
20231208,123500,6306110,15950,15950,15950,15950,0
|
|
20231208,123400,6306110,15950,15950,15950,15950,0
|
|
20231208,123300,6306110,15950,15950,15950,15950,0
|
|
20231208,123200,6306110,15950,15950,15950,15950,0
|
|
20231208,123100,6306110,15950,15950,15950,15950,0
|
|
20231208,123000,6306110,15950,15950,15950,15950,0
|
|
20231208,122900,6306110,15950,15950,15950,15950,0
|
|
20231208,122800,6306110,15950,15950,15950,15950,0
|
|
20231208,122700,6306110,15950,15950,15950,15950,0
|
|
20231208,122600,6306110,15950,15950,15950,15950,0
|
|
20231208,122500,6306110,15950,15950,15950,15950,0
|
|
20231208,122400,6306110,15950,15950,15950,15950,0
|
|
20231208,122300,6306110,15950,15950,15950,15950,0
|
|
20231208,122200,6306110,15950,15950,15950,15950,0
|
|
20231208,122100,6306110,15950,15950,15950,15950,0
|
|
20231208,122000,6306110,15950,15950,15950,15950,0
|
|
20231208,121900,6306110,15950,15950,15950,15950,0
|
|
20231208,121800,6306110,15950,15950,15950,15950,0
|
|
20231208,121700,6306110,15950,15950,15950,15950,0
|
|
20231208,121600,6306110,15950,15950,15950,15950,0
|
|
20231208,121500,6306110,15950,15950,15950,15950,0
|
|
20231208,121400,6306110,15950,15950,15950,15950,0
|
|
20231208,121300,6306110,15950,15950,15950,15950,0
|
|
20231208,121200,6306110,15950,15950,15950,15950,0
|
|
20231208,121100,6306110,15950,15950,15950,15950,0
|
|
20231208,121000,6306110,15950,15950,15950,15950,0
|
|
20231208,120900,6306110,15950,15950,15950,15950,0
|
|
20231208,120800,6306110,15950,15950,15950,15950,0
|
|
20231208,120700,6306110,15950,15950,15950,15950,0
|
|
20231208,120600,6306110,15950,15950,15950,15950,0
|
|
20231208,120500,6306110,15950,15950,15950,15950,0
|
|
20231208,120400,6306110,15950,15950,15950,15950,0
|
|
20231208,120300,6306110,15950,15950,15950,15950,0
|
|
20231208,120200,6306110,15950,15950,15950,15950,0
|
|
20231208,120100,6306110,15950,15950,15950,15950,0
|
|
20231208,120000,6306110,15950,15950,15950,15950,0
|
|
20231208,115900,6306110,15950,15950,15950,15950,0
|
|
20231208,115800,6306110,15950,15950,15950,15950,0
|
|
20231208,115700,6306110,15950,15950,15950,15950,0
|
|
20231208,115600,6306110,15950,15950,15950,15950,0
|
|
20231208,115500,6306110,15950,15950,15950,15950,0
|
|
20231208,115400,6306110,15950,15950,15950,15950,0
|
|
20231208,115300,6306110,15950,15950,15950,15950,83
|
|
20231208,115200,4982260,15960,15960,15960,15960,0
|
|
20231208,115100,4982260,15960,15960,15960,15960,0
|
|
20231208,115000,4982260,15960,15960,15960,15960,42
|
|
20231208,114900,4311940,15960,15960,15960,15960,0
|
|
20231208,114800,4311940,15960,15960,15960,15960,0
|
|
20231208,114700,4311940,15960,15960,15960,15960,0
|
|
20231208,114600,4311940,15960,15960,15960,15960,0
|
|
20231208,114500,4311940,15960,15960,15960,15960,0
|
|
20231208,114400,4311940,15960,15960,15960,15960,0
|
|
20231208,114300,4311940,15960,15960,15960,15960,0
|
|
20231208,114200,4311940,15960,15960,15960,15960,0
|
|
20231208,114100,4311940,15960,15960,15960,15960,34
|
|
20231208,114000,3769300,15970,15970,15970,15970,0
|
|
20231208,113900,3769300,15970,15970,15970,15970,0
|
|
20231208,113800,3769300,15970,15970,15970,15970,0
|
|
20231208,113700,3769300,15970,15970,15970,15970,0
|
|
20231208,113600,3769300,15970,15970,15970,15970,0
|
|
20231208,113500,3769300,15970,15970,15970,15970,0
|
|
20231208,113400,3769300,15970,15970,15970,15970,0
|
|
20231208,113300,3769300,15970,15970,15970,15970,0
|
|
20231208,113200,3769300,15970,15970,15970,15970,0
|
|
20231208,113100,3769300,15970,15970,15970,15970,0
|
|
20231208,113000,3769300,15970,15970,15970,15970,0
|
|
20231208,112900,3769300,15970,15970,15970,15970,0
|
|
20231208,112800,3769300,15970,15970,15970,15970,0
|
|
20231208,112700,3769300,15970,15970,15970,15970,0
|
|
20231208,112600,3769300,15970,15970,15970,15970,0
|
|
20231208,112500,3769300,15970,15970,15970,15970,0
|
|
20231208,112400,3769300,15970,15970,15970,15970,1
|
|
20231208,112300,3753330,15970,15970,15970,15970,10
|
|
20231208,112200,3593630,15980,15980,15980,15980,0
|
|
20231208,112100,3593630,15980,15980,15980,15980,0
|
|
20231208,112000,3593630,15980,15980,15980,15980,0
|
|
20231208,111900,3593630,15980,15980,15980,15980,0
|
|
20231208,111800,3593630,15980,15980,15980,15980,0
|
|
20231208,111700,3593630,15980,15980,15980,15980,0
|
|
20231208,111600,3593630,15980,15980,15980,15980,0
|
|
20231208,111500,3593630,15980,15980,15980,15980,0
|
|
20231208,111400,3593630,15980,15980,15980,15980,0
|
|
20231208,111300,3593630,15980,15980,15980,15980,0
|
|
20231208,111200,3593630,15980,15980,15980,15980,0
|
|
20231208,111100,3593630,15980,15980,15980,15980,0
|
|
20231208,111000,3593630,15980,15980,15980,15980,0
|
|
20231208,110900,3593630,15980,15980,15980,15980,0
|
|
20231208,110800,3593630,15980,15980,15980,15980,0
|
|
20231208,110700,3593630,15980,15980,15980,15980,0
|
|
20231208,110600,3593630,15980,15980,15980,15980,0
|
|
20231208,110500,3593630,15980,15980,15980,15980,0
|
|
20231208,110400,3593630,15980,15980,15980,15980,0
|
|
20231208,110300,3593630,15980,15980,15980,15980,0
|
|
20231208,110200,3593630,15980,15980,15980,15980,0
|
|
20231208,110100,3593630,15980,15980,15980,15980,0
|
|
20231208,110000,3593630,15980,15980,15980,15980,0
|
|
20231208,105900,3593630,15980,15980,15980,15980,0
|
|
20231208,105800,3593630,15980,15980,15980,15980,0
|
|
20231208,105700,3593630,15980,15980,15980,15980,0
|
|
20231208,105600,3593630,15980,15980,15980,15980,0
|
|
20231208,105500,3593630,15980,15980,15980,15980,0
|
|
20231208,105400,3593630,15980,15980,15980,15980,0
|
|
20231208,105300,3593630,15980,15980,15980,15980,0
|
|
20231208,105200,3593630,15980,15980,15980,15980,0
|
|
20231208,105100,3593630,15980,15980,15980,15980,1
|
|
20231208,105000,3577650,15990,15990,15990,15990,0
|
|
20231208,104900,3577650,15990,15990,15990,15990,0
|
|
20231208,104800,3577650,15990,15990,15990,15990,0
|
|
20231208,104700,3577650,15990,15990,15990,15990,0
|
|
20231208,104600,3577650,15990,15990,15990,15990,0
|
|
20231208,104500,3577650,15990,15990,15990,15990,0
|
|
20231208,104400,3577650,15990,15990,15990,15990,0
|
|
20231208,104300,3577650,15990,15990,15990,15990,0
|
|
20231208,104200,3577650,15990,15990,15990,15990,0
|
|
20231208,104100,3577650,15990,15990,15990,15990,0
|
|
20231208,104000,3577650,15990,15990,15990,15990,0
|
|
20231208,103900,3577650,15990,15990,15990,15990,0
|
|
20231208,103800,3577650,15990,15990,15990,15990,1
|
|
20231208,103700,3561660,15960,15960,15960,15960,0
|
|
20231208,103600,3561660,15960,15960,15960,15960,0
|
|
20231208,103500,3561660,15960,15960,15960,15960,0
|
|
20231208,103400,3561660,15960,15960,15960,15960,4
|
|
20231208,103300,3497820,15960,15980,15980,15960,65
|
|
20231208,103200,2460290,15990,15990,15990,15990,0
|
|
20231208,103100,2460290,15990,15990,15990,15990,2
|
|
20231208,103000,2428310,15990,15990,15990,15990,0
|
|
20231208,102900,2428310,15990,15990,15990,15990,0
|
|
20231208,102800,2428310,15990,15990,15990,15990,0
|
|
20231208,102700,2428310,15990,15990,15990,15990,0
|
|
20231208,102600,2428310,15990,15990,15990,15990,0
|
|
20231208,102500,2428310,15990,15990,15990,15990,1
|
|
20231208,102400,2412320,15990,15990,15990,15990,0
|
|
20231208,102300,2412320,15990,15990,15990,15990,0
|
|
20231208,102200,2412320,15990,15990,15990,15990,0
|
|
20231208,102100,2412320,15990,15990,15990,15990,0
|
|
20231208,102000,2412320,15990,15990,15990,15990,0
|
|
20231208,101900,2412320,15990,15990,15990,15990,0
|
|
20231208,101800,2412320,15990,15990,15990,15990,6
|
|
20231208,101700,2316380,15990,15990,15990,15990,0
|
|
20231208,101600,2316380,15990,15990,15990,15990,0
|
|
20231208,101500,2316380,15990,15990,15990,15990,0
|
|
20231208,101400,2316380,15990,15990,15990,15990,0
|
|
20231208,101300,2316380,15990,15990,15990,15990,0
|
|
20231208,101200,2316380,15990,15990,15990,15990,0
|
|
20231208,101100,2316380,15990,15990,15990,15990,0
|
|
20231208,101000,2316380,15990,15990,15990,15990,0
|
|
20231208,100900,2316380,15990,15990,15990,15990,0
|
|
20231208,100800,2316380,15990,15990,15990,15990,0
|
|
20231208,100700,2316380,15990,15990,15990,15990,0
|
|
20231208,100600,2316380,15990,15990,15990,15990,0
|
|
20231208,100500,2316380,15990,15990,15990,15990,0
|
|
20231208,100400,2316380,15990,15990,15990,15990,0
|
|
20231208,100300,2316380,15990,15990,15990,15990,0
|
|
20231208,100200,2316380,15990,15990,15990,15990,0
|
|
20231208,100100,2316380,15990,15990,15990,15990,0
|
|
20231208,100000,2316380,15990,15990,15990,15990,1
|
|
20231208,095900,2300390,15980,15980,15980,15980,0
|
|
20231208,095800,2300390,15980,15980,15980,15980,0
|
|
20231208,095700,2300390,15980,15980,15980,15980,5
|
|
20231208,095600,2220490,15990,15990,15990,15990,0
|
|
20231208,095500,2220490,15990,15990,15990,15990,0
|
|
20231208,095400,2220490,15990,15990,15990,15990,0
|
|
20231208,095300,2220490,15990,15990,15990,15990,0
|
|
20231208,095200,2220490,15990,15990,15990,15990,0
|
|
20231208,095100,2220490,15990,15990,15990,15990,0
|
|
20231208,095000,2220490,15990,15990,15990,15990,44
|
|
20231208,094900,1516930,15990,15990,15990,15990,6
|
|
20231208,094800,1420990,15990,15990,15990,15990,0
|
|
20231208,094700,1420990,15990,15990,15990,15990,0
|
|
20231208,094600,1420990,15990,15990,15990,15990,0
|
|
20231208,094500,1420990,15990,15990,15990,15990,0
|
|
20231208,094400,1420990,15990,15990,15990,15990,0
|
|
20231208,094300,1420990,15990,15990,15990,15990,0
|
|
20231208,094200,1420990,15990,15990,15990,15990,0
|
|
20231208,094100,1420990,15990,15990,15990,15990,0
|
|
20231208,094000,1420990,15990,15990,15990,15990,3
|
|
20231208,093900,1373020,15980,15980,15980,15980,2
|
|
20231208,093800,1341060,15980,15980,15980,15980,0
|
|
20231208,093700,1341060,15980,15980,15980,15980,0
|
|
20231208,093600,1341060,15980,15980,15980,15980,6
|
|
20231208,093500,1245180,15960,15960,15960,15960,0
|
|
20231208,093400,1245180,15960,15960,15960,15960,0
|
|
20231208,093300,1245180,15960,15960,15960,15960,0
|
|
20231208,093200,1245180,15960,15960,15960,15960,0
|
|
20231208,093100,1245180,15960,15960,15960,15960,0
|
|
20231208,093000,1245180,15960,15960,15960,15960,0
|
|
20231208,092900,1245180,15960,15960,15960,15960,0
|
|
20231208,092800,1245180,15960,15960,15960,15960,0
|
|
20231208,092700,1245180,15960,15960,15960,15960,0
|
|
20231208,092600,1245180,15960,15960,15960,15960,0
|
|
20231208,092500,1245180,15960,15960,15960,15960,0
|
|
20231208,092400,1245180,15960,15960,15960,15960,0
|
|
20231208,092300,1245180,15960,15960,15960,15960,0
|
|
20231208,092200,1245180,15960,15960,15960,15960,0
|
|
20231208,092100,1245180,15960,15960,15960,15960,0
|
|
20231208,092000,1245180,15960,15960,15960,15960,68
|
|
20231208,091900,159900,15990,15990,15990,15990,0
|
|
20231208,091800,159900,15990,15990,15990,15990,0
|
|
20231208,091700,159900,15990,15990,15990,15990,0
|
|
20231208,091600,159900,15990,15990,15990,15990,10
|
|
20231208,091500,0,15990,15990,15990,15990,0
|
|
20231208,091400,0,15990,15990,15990,15990,0
|
|
20231208,091300,0,15990,15990,15990,15990,0
|
|
20231208,091200,0,15990,15990,15990,15990,0
|
|
20231208,091100,0,15990,15990,15990,15990,0
|
|
20231208,091000,0,15990,15990,15990,15990,0
|
|
20231208,090900,0,15990,15990,15990,15990,0
|
|
20231208,090800,0,15990,15990,15990,15990,0
|
|
20231208,090700,0,15990,15990,15990,15990,0
|
|
20231208,090600,0,15990,15990,15990,15990,0
|
|
20231208,090500,0,15990,15990,15990,15990,0
|
|
20231208,090400,0,15990,15990,15990,15990,0
|
|
20231208,090300,0,15990,15990,15990,15990,0
|
|
20231208,090200,0,15990,15990,15990,15990,0
|
|
20231208,090100,0,15990,15990,15990,15990,0
|
|
20231208,090000,0,15990,15990,15990,15990,0
|