606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,190300,10735860,15950,15950,15950,15950,12
|
|
20231212,190200,10735860,15950,15950,15950,15950,0
|
|
20231212,190100,10735860,15950,15950,15950,15950,0
|
|
20231212,190000,10735860,15950,15950,15950,15950,0
|
|
20231212,185900,10735860,15950,15950,15950,15950,0
|
|
20231212,185800,10735860,15950,15950,15950,15950,0
|
|
20231212,185700,10735860,15950,15950,15950,15950,0
|
|
20231212,185600,10735860,15950,15950,15950,15950,0
|
|
20231212,185500,10735860,15950,15950,15950,15950,0
|
|
20231212,185400,10735860,15950,15950,15950,15950,0
|
|
20231212,185300,10735860,15950,15950,15950,15950,0
|
|
20231212,185200,10735860,15950,15950,15950,15950,0
|
|
20231212,185100,10735860,15950,15950,15950,15950,0
|
|
20231212,185000,10735860,15950,15950,15950,15950,0
|
|
20231212,184900,10735860,15950,15950,15950,15950,0
|
|
20231212,184800,10735860,15950,15950,15950,15950,0
|
|
20231212,184700,10735860,15950,15950,15950,15950,0
|
|
20231212,184600,10735860,15950,15950,15950,15950,0
|
|
20231212,184500,10735860,15950,15950,15950,15950,0
|
|
20231212,184400,10735860,15950,15950,15950,15950,0
|
|
20231212,184300,10735860,15950,15950,15950,15950,0
|
|
20231212,184200,10735860,15950,15950,15950,15950,0
|
|
20231212,184100,10735860,15950,15950,15950,15950,0
|
|
20231212,184000,10735860,15950,15950,15950,15950,0
|
|
20231212,183900,10735860,15950,15950,15950,15950,0
|
|
20231212,183800,10735860,15950,15950,15950,15950,0
|
|
20231212,183700,10735860,15950,15950,15950,15950,0
|
|
20231212,183600,10735860,15950,15950,15950,15950,0
|
|
20231212,183500,10735860,15950,15950,15950,15950,0
|
|
20231212,183400,10735860,15950,15950,15950,15950,0
|
|
20231212,183300,10735860,15950,15950,15950,15950,12
|
|
20231212,183200,10735860,15950,15950,15950,15950,0
|
|
20231212,183100,10735860,15950,15950,15950,15950,0
|
|
20231212,183000,10735860,15950,15950,15950,15950,0
|
|
20231212,182900,10735860,15950,15950,15950,15950,0
|
|
20231212,182800,10735860,15950,15950,15950,15950,0
|
|
20231212,182700,10735860,15950,15950,15950,15950,0
|
|
20231212,182600,10735860,15950,15950,15950,15950,0
|
|
20231212,182500,10735860,15950,15950,15950,15950,0
|
|
20231212,182400,10735860,15950,15950,15950,15950,0
|
|
20231212,182300,10735860,15950,15950,15950,15950,0
|
|
20231212,182200,10735860,15950,15950,15950,15950,0
|
|
20231212,182100,10735860,15950,15950,15950,15950,0
|
|
20231212,182000,10735860,15950,15950,15950,15950,0
|
|
20231212,181900,10735860,15950,15950,15950,15950,0
|
|
20231212,181800,10735860,15950,15950,15950,15950,0
|
|
20231212,181700,10735860,15950,15950,15950,15950,0
|
|
20231212,181600,10735860,15950,15950,15950,15950,0
|
|
20231212,181500,10735860,15950,15950,15950,15950,0
|
|
20231212,181400,10735860,15950,15950,15950,15950,0
|
|
20231212,181300,10735860,15950,15950,15950,15950,0
|
|
20231212,181200,10735860,15950,15950,15950,15950,0
|
|
20231212,181100,10735860,15950,15950,15950,15950,0
|
|
20231212,181000,10735860,15950,15950,15950,15950,0
|
|
20231212,180900,10735860,15950,15950,15950,15950,0
|
|
20231212,180800,10735860,15950,15950,15950,15950,0
|
|
20231212,180700,10735860,15950,15950,15950,15950,0
|
|
20231212,180600,10735860,15950,15950,15950,15950,0
|
|
20231212,180500,10735860,15950,15950,15950,15950,0
|
|
20231212,180400,10735860,15950,15950,15950,15950,0
|
|
20231212,180300,10735860,15950,15950,15950,15950,12
|
|
20231212,180200,10735860,15950,15950,15950,15950,0
|
|
20231212,180100,10735860,15950,15950,15950,15950,0
|
|
20231212,180000,10735860,15950,15950,15950,15950,0
|
|
20231212,175900,10735860,15950,15950,15950,15950,0
|
|
20231212,175800,10735860,15950,15950,15950,15950,0
|
|
20231212,175700,10735860,15950,15950,15950,15950,0
|
|
20231212,175600,10735860,15950,15950,15950,15950,0
|
|
20231212,175500,10735860,15950,15950,15950,15950,0
|
|
20231212,175400,10735860,15950,15950,15950,15950,0
|
|
20231212,175300,10735860,15950,15950,15950,15950,0
|
|
20231212,175200,10735860,15950,15950,15950,15950,0
|
|
20231212,175100,10735860,15950,15950,15950,15950,0
|
|
20231212,175000,10735860,15950,15950,15950,15950,0
|
|
20231212,174900,10735860,15950,15950,15950,15950,0
|
|
20231212,174800,10735860,15950,15950,15950,15950,0
|
|
20231212,174700,10735860,15950,15950,15950,15950,0
|
|
20231212,174600,10735860,15950,15950,15950,15950,0
|
|
20231212,174500,10735860,15950,15950,15950,15950,0
|
|
20231212,174400,10735860,15950,15950,15950,15950,0
|
|
20231212,174300,10735860,15950,15950,15950,15950,0
|
|
20231212,174200,10735860,15950,15950,15950,15950,0
|
|
20231212,174100,10735860,15950,15950,15950,15950,0
|
|
20231212,174000,10735860,15950,15950,15950,15950,0
|
|
20231212,173900,10735860,15950,15950,15950,15950,0
|
|
20231212,173800,10735860,15950,15950,15950,15950,0
|
|
20231212,173700,10735860,15950,15950,15950,15950,0
|
|
20231212,173600,10735860,15950,15950,15950,15950,0
|
|
20231212,173500,10735860,15950,15950,15950,15950,0
|
|
20231212,173400,10735860,15950,15950,15950,15950,0
|
|
20231212,173300,10735860,15950,15950,15950,15950,12
|
|
20231212,173200,10735860,15950,15950,15950,15950,0
|
|
20231212,173100,10735860,15950,15950,15950,15950,0
|
|
20231212,173000,10735860,15950,15950,15950,15950,0
|
|
20231212,172900,10735860,15950,15950,15950,15950,0
|
|
20231212,172800,10735860,15950,15950,15950,15950,0
|
|
20231212,172700,10735860,15950,15950,15950,15950,0
|
|
20231212,172600,10735860,15950,15950,15950,15950,0
|
|
20231212,172500,10735860,15950,15950,15950,15950,0
|
|
20231212,172400,10735860,15950,15950,15950,15950,0
|
|
20231212,172300,10735860,15950,15950,15950,15950,0
|
|
20231212,172200,10735860,15950,15950,15950,15950,0
|
|
20231212,172100,10735860,15950,15950,15950,15950,0
|
|
20231212,172000,10735860,15950,15950,15950,15950,0
|
|
20231212,171900,10735860,15950,15950,15950,15950,0
|
|
20231212,171800,10735860,15950,15950,15950,15950,0
|
|
20231212,171700,10735860,15950,15950,15950,15950,0
|
|
20231212,171600,10735860,15950,15950,15950,15950,0
|
|
20231212,171500,10735860,15950,15950,15950,15950,0
|
|
20231212,171400,10735860,15950,15950,15950,15950,0
|
|
20231212,171300,10735860,15950,15950,15950,15950,0
|
|
20231212,171200,10735860,15950,15950,15950,15950,0
|
|
20231212,171100,10735860,15950,15950,15950,15950,0
|
|
20231212,171000,10735860,15950,15950,15950,15950,0
|
|
20231212,170900,10735860,15950,15950,15950,15950,0
|
|
20231212,170800,10735860,15950,15950,15950,15950,0
|
|
20231212,170700,10735860,15950,15950,15950,15950,0
|
|
20231212,170600,10735860,15950,15950,15950,15950,0
|
|
20231212,170500,10735860,15950,15950,15950,15950,0
|
|
20231212,170400,10735860,15950,15950,15950,15950,0
|
|
20231212,170300,10735860,15950,15950,15950,15950,12
|
|
20231212,170200,10735860,15950,15950,15950,15950,0
|
|
20231212,170100,10735860,15950,15950,15950,15950,0
|
|
20231212,170000,10735860,15950,15950,15950,15950,0
|
|
20231212,165900,10735860,15950,15950,15950,15950,0
|
|
20231212,165800,10735860,15950,15950,15950,15950,0
|
|
20231212,165700,10735860,15950,15950,15950,15950,0
|
|
20231212,165600,10735860,15950,15950,15950,15950,0
|
|
20231212,165500,10735860,15950,15950,15950,15950,0
|
|
20231212,165400,10735860,15950,15950,15950,15950,0
|
|
20231212,165300,10735860,15950,15950,15950,15950,0
|
|
20231212,165200,10735860,15950,15950,15950,15950,0
|
|
20231212,165100,10735860,15950,15950,15950,15950,0
|
|
20231212,165000,10735860,15950,15950,15950,15950,0
|
|
20231212,164900,10735860,15950,15950,15950,15950,0
|
|
20231212,164800,10735860,15950,15950,15950,15950,0
|
|
20231212,164700,10735860,15950,15950,15950,15950,0
|
|
20231212,164600,10735860,15950,15950,15950,15950,0
|
|
20231212,164500,10735860,15950,15950,15950,15950,0
|
|
20231212,164400,10735860,15950,15950,15950,15950,0
|
|
20231212,164300,10735860,15950,15950,15950,15950,0
|
|
20231212,164200,10735860,15950,15950,15950,15950,0
|
|
20231212,164100,10735860,15950,15950,15950,15950,0
|
|
20231212,164000,10735860,15950,15950,15950,15950,0
|
|
20231212,163900,10735860,15950,15950,15950,15950,0
|
|
20231212,163800,10735860,15950,15950,15950,15950,0
|
|
20231212,163700,10735860,15950,15950,15950,15950,0
|
|
20231212,163600,10735860,15950,15950,15950,15950,0
|
|
20231212,163500,10735860,15950,15950,15950,15950,0
|
|
20231212,163400,10735860,15950,15950,15950,15950,0
|
|
20231212,163300,10735860,15950,15950,15950,15950,12
|
|
20231212,163200,10735860,15950,15950,15950,15950,0
|
|
20231212,163100,10735860,15950,15950,15950,15950,0
|
|
20231212,163000,10735860,15950,15950,15950,15950,0
|
|
20231212,162900,10735860,15950,15950,15950,15950,0
|
|
20231212,162800,10735860,15950,15950,15950,15950,0
|
|
20231212,162700,10735860,15950,15950,15950,15950,0
|
|
20231212,162600,10735860,15950,15950,15950,15950,0
|
|
20231212,162500,10735860,15950,15950,15950,15950,0
|
|
20231212,162400,10735860,15950,15950,15950,15950,0
|
|
20231212,162300,10735860,15950,15950,15950,15950,0
|
|
20231212,162200,10735860,15950,15950,15950,15950,0
|
|
20231212,162100,10735860,15950,15950,15950,15950,0
|
|
20231212,162000,10735860,15950,15950,15950,15950,0
|
|
20231212,161900,10735860,15950,15950,15950,15950,0
|
|
20231212,161800,10735860,15950,15950,15950,15950,0
|
|
20231212,161700,10735860,15950,15950,15950,15950,0
|
|
20231212,161600,10735860,15950,15950,15950,15950,0
|
|
20231212,161500,10735860,15950,15950,15950,15950,0
|
|
20231212,161400,10735860,15950,15950,15950,15950,0
|
|
20231212,161300,10735860,15950,15950,15950,15950,0
|
|
20231212,161200,10735860,15950,15950,15950,15950,0
|
|
20231212,161100,10735860,15950,15950,15950,15950,0
|
|
20231212,161000,10735860,15950,15950,15950,15950,0
|
|
20231212,160900,10735860,15950,15950,15950,15950,0
|
|
20231212,160800,10735860,15950,15950,15950,15950,0
|
|
20231212,160700,10735860,15950,15950,15950,15950,0
|
|
20231212,160600,10735860,15950,15950,15950,15950,0
|
|
20231212,160500,10735860,15950,15950,15950,15950,0
|
|
20231212,160400,10735860,15950,15950,15950,15950,0
|
|
20231212,160300,10735860,15950,15950,15950,15950,12
|
|
20231212,160200,10735860,15950,15950,15950,15950,0
|
|
20231212,160100,10735860,15950,15950,15950,15950,0
|
|
20231212,160000,10735860,15950,15950,15950,15950,0
|
|
20231212,155900,10735860,15950,15950,15950,15950,0
|
|
20231212,155800,10735860,15950,15950,15950,15950,0
|
|
20231212,155700,10735860,15950,15950,15950,15950,0
|
|
20231212,155600,10735860,15950,15950,15950,15950,0
|
|
20231212,155500,10735860,15950,15950,15950,15950,0
|
|
20231212,155400,10735860,15950,15950,15950,15950,0
|
|
20231212,155300,10735860,15950,15950,15950,15950,0
|
|
20231212,155200,10735860,15950,15950,15950,15950,0
|
|
20231212,155100,10735860,15950,15950,15950,15950,0
|
|
20231212,155000,10735860,15950,15950,15950,15950,0
|
|
20231212,154900,10735860,15950,15950,15950,15950,0
|
|
20231212,154800,10735860,15950,15950,15950,15950,0
|
|
20231212,154700,10735860,15950,15950,15950,15950,0
|
|
20231212,154600,10735860,15950,15950,15950,15950,0
|
|
20231212,154500,10735860,15950,15950,15950,15950,0
|
|
20231212,154400,10735860,15950,15950,15950,15950,0
|
|
20231212,154300,10735860,15950,15950,15950,15950,0
|
|
20231212,154200,10735860,15950,15950,15950,15950,0
|
|
20231212,154100,10735860,15950,15950,15950,15950,0
|
|
20231212,154000,10735860,15950,15950,15950,15950,0
|
|
20231212,153900,10735860,15950,15950,15950,15950,0
|
|
20231212,153800,10735860,15950,15950,15950,15950,0
|
|
20231212,153700,10735860,15950,15950,15950,15950,0
|
|
20231212,153600,10735860,15950,15950,15950,15950,0
|
|
20231212,153500,10735860,15950,15950,15950,15950,0
|
|
20231212,153400,10735860,15950,15950,15950,15950,0
|
|
20231212,153300,10735860,15950,15950,15950,15950,12
|
|
20231212,153200,10735860,15950,15950,15950,15950,0
|
|
20231212,153100,10735860,15950,15950,15950,15950,0
|
|
20231212,153000,10735860,15950,15950,15950,15950,12
|
|
20231212,152900,10544460,15950,15950,15950,15950,0
|
|
20231212,152800,10544460,15950,15950,15950,15950,0
|
|
20231212,152700,10544460,15950,15950,15950,15950,0
|
|
20231212,152600,10544460,15950,15950,15950,15950,0
|
|
20231212,152500,10544460,15950,15950,15950,15950,0
|
|
20231212,152400,10544460,15950,15950,15950,15950,0
|
|
20231212,152300,10544460,15950,15950,15950,15950,0
|
|
20231212,152200,10544460,15950,15950,15950,15950,0
|
|
20231212,152100,10544460,15950,15950,15950,15950,0
|
|
20231212,152000,10544460,15950,15950,15950,15950,0
|
|
20231212,151900,10544460,15950,15950,15950,15950,0
|
|
20231212,151800,10544460,15950,15950,15950,15950,0
|
|
20231212,151700,10544460,15950,15950,15950,15950,0
|
|
20231212,151600,10544460,15950,15950,15950,15950,0
|
|
20231212,151500,10544460,15950,15950,15950,15950,0
|
|
20231212,151400,10544460,15950,15950,15950,15950,0
|
|
20231212,151300,10544460,15950,15890,15950,15890,33
|
|
20231212,151200,10019310,15890,15890,15890,15890,0
|
|
20231212,151100,10019310,15890,15890,15890,15890,0
|
|
20231212,151000,10019310,15890,15890,15890,15890,1
|
|
20231212,150900,10003420,15950,15950,15950,15950,0
|
|
20231212,150800,10003420,15950,15950,15950,15950,0
|
|
20231212,150700,10003420,15950,15900,15950,15900,35
|
|
20231212,150600,9446470,15900,15900,15900,15900,0
|
|
20231212,150500,9446470,15900,15900,15900,15900,0
|
|
20231212,150400,9446470,15900,15900,15900,15900,8
|
|
20231212,150300,9319270,15900,15900,15900,15900,0
|
|
20231212,150200,9319270,15900,15900,15900,15900,0
|
|
20231212,150100,9319270,15900,15900,15900,15900,11
|
|
20231212,150000,9144370,15900,15900,15900,15900,0
|
|
20231212,145900,9144370,15900,15900,15900,15900,0
|
|
20231212,145800,9144370,15900,15900,15900,15900,0
|
|
20231212,145700,9144370,15900,15900,15900,15900,13
|
|
20231212,145600,8937670,15900,15900,15900,15900,0
|
|
20231212,145500,8937670,15900,15900,15900,15900,10
|
|
20231212,145400,8778670,15900,15900,15900,15900,0
|
|
20231212,145300,8778670,15900,15900,15900,15900,0
|
|
20231212,145200,8778670,15900,15900,15900,15900,12
|
|
20231212,145100,8587870,15900,15900,15900,15900,0
|
|
20231212,145000,8587870,15900,15900,15900,15900,0
|
|
20231212,144900,8587870,15900,15900,15900,15900,0
|
|
20231212,144800,8587870,15900,15900,15900,15900,0
|
|
20231212,144700,8587870,15900,15900,15900,15900,0
|
|
20231212,144600,8587870,15900,15900,15900,15900,0
|
|
20231212,144500,8587870,15900,15900,15900,15900,0
|
|
20231212,144400,8587870,15900,15900,15900,15900,50
|
|
20231212,144300,7792870,15900,15900,15900,15900,0
|
|
20231212,144200,7792870,15900,15900,15900,15900,0
|
|
20231212,144100,7792870,15900,15900,15900,15900,0
|
|
20231212,144000,7792870,15900,15900,15900,15900,0
|
|
20231212,143900,7792870,15900,15900,15900,15900,0
|
|
20231212,143800,7792870,15900,15900,15900,15900,0
|
|
20231212,143700,7792870,15900,15900,15900,15900,0
|
|
20231212,143600,7792870,15900,15900,15900,15900,0
|
|
20231212,143500,7792870,15900,15900,15900,15900,0
|
|
20231212,143400,7792870,15900,15900,15900,15900,0
|
|
20231212,143300,7792870,15900,15900,15900,15900,0
|
|
20231212,143200,7792870,15900,15900,15900,15900,0
|
|
20231212,143100,7792870,15900,15900,15900,15900,0
|
|
20231212,143000,7792870,15900,15900,15900,15900,0
|
|
20231212,142900,7792870,15900,15900,15900,15900,0
|
|
20231212,142800,7792870,15900,15900,15900,15900,1
|
|
20231212,142700,7776970,15900,15900,15900,15900,0
|
|
20231212,142600,7776970,15900,15900,15900,15900,0
|
|
20231212,142500,7776970,15900,15900,15900,15900,0
|
|
20231212,142400,7776970,15900,15900,15900,15900,0
|
|
20231212,142300,7776970,15900,15900,15900,15900,0
|
|
20231212,142200,7776970,15900,15900,15900,15900,0
|
|
20231212,142100,7776970,15900,15900,15900,15900,0
|
|
20231212,142000,7776970,15900,15900,15900,15900,0
|
|
20231212,141900,7776970,15900,15900,15900,15900,0
|
|
20231212,141800,7776970,15900,15900,15900,15900,0
|
|
20231212,141700,7776970,15900,15900,15900,15900,0
|
|
20231212,141600,7776970,15900,15900,15900,15900,0
|
|
20231212,141500,7776970,15900,15900,15900,15900,0
|
|
20231212,141400,7776970,15900,15900,15900,15900,2
|
|
20231212,141300,7745170,15900,15900,15900,15900,0
|
|
20231212,141200,7745170,15900,15900,15900,15900,0
|
|
20231212,141100,7745170,15900,15900,15900,15900,0
|
|
20231212,141000,7745170,15900,15900,15900,15900,0
|
|
20231212,140900,7745170,15900,15900,15900,15900,30
|
|
20231212,140800,7268170,15900,15900,15900,15900,0
|
|
20231212,140700,7268170,15900,15900,15900,15900,0
|
|
20231212,140600,7268170,15900,15900,15900,15900,0
|
|
20231212,140500,7268170,15900,15900,15900,15900,0
|
|
20231212,140400,7268170,15900,15900,15900,15900,0
|
|
20231212,140300,7268170,15900,15900,15900,15900,0
|
|
20231212,140200,7268170,15900,15900,15900,15900,0
|
|
20231212,140100,7268170,15900,15900,15900,15900,0
|
|
20231212,140000,7268170,15900,15900,15900,15900,0
|
|
20231212,135900,7268170,15900,15900,15900,15900,0
|
|
20231212,135800,7268170,15900,15900,15900,15900,0
|
|
20231212,135700,7268170,15900,15900,15900,15900,0
|
|
20231212,135600,7268170,15900,15900,15900,15900,5
|
|
20231212,135500,7188670,15880,15880,15880,15880,0
|
|
20231212,135400,7188670,15880,15880,15880,15880,0
|
|
20231212,135300,7188670,15880,15880,15880,15880,0
|
|
20231212,135200,7188670,15880,15880,15880,15880,0
|
|
20231212,135100,7188670,15880,15880,15880,15880,0
|
|
20231212,135000,7188670,15880,15880,15880,15880,0
|
|
20231212,134900,7188670,15880,15880,15880,15880,0
|
|
20231212,134800,7188670,15880,15880,15880,15880,0
|
|
20231212,134700,7188670,15880,15880,15880,15880,0
|
|
20231212,134600,7188670,15880,15880,15880,15880,0
|
|
20231212,134500,7188670,15880,15880,15880,15880,0
|
|
20231212,134400,7188670,15880,15880,15880,15880,0
|
|
20231212,134300,7188670,15880,15890,15890,15880,20
|
|
20231212,134200,6870990,15890,15890,15890,15890,0
|
|
20231212,134100,6870990,15890,15890,15890,15890,0
|
|
20231212,134000,6870990,15890,15890,15890,15890,0
|
|
20231212,133900,6870990,15890,15890,15890,15890,0
|
|
20231212,133800,6870990,15890,15890,15890,15890,0
|
|
20231212,133700,6870990,15890,15890,15890,15890,0
|
|
20231212,133600,6870990,15890,15890,15890,15890,0
|
|
20231212,133500,6870990,15890,15890,15890,15890,0
|
|
20231212,133400,6870990,15890,15890,15890,15890,0
|
|
20231212,133300,6870990,15890,15890,15890,15890,0
|
|
20231212,133200,6870990,15890,15890,15890,15890,0
|
|
20231212,133100,6870990,15890,15890,15890,15890,0
|
|
20231212,133000,6870990,15890,15890,15890,15890,0
|
|
20231212,132900,6870990,15890,15890,15890,15890,0
|
|
20231212,132800,6870990,15890,15890,15890,15890,0
|
|
20231212,132700,6870990,15890,15890,15890,15890,0
|
|
20231212,132600,6870990,15890,15890,15890,15890,0
|
|
20231212,132500,6870990,15890,15890,15890,15890,0
|
|
20231212,132400,6870990,15890,15890,15890,15890,100
|
|
20231212,132300,5281990,15930,15930,15930,15930,0
|
|
20231212,132200,5281990,15930,15930,15930,15930,0
|
|
20231212,132100,5281990,15930,15930,15930,15930,0
|
|
20231212,132000,5281990,15930,15930,15930,15930,0
|
|
20231212,131900,5281990,15930,15930,15930,15930,0
|
|
20231212,131800,5281990,15930,15930,15930,15930,0
|
|
20231212,131700,5281990,15930,15930,15930,15930,0
|
|
20231212,131600,5281990,15930,15930,15930,15930,0
|
|
20231212,131500,5281990,15930,15930,15930,15930,0
|
|
20231212,131400,5281990,15930,15930,15930,15930,0
|
|
20231212,131300,5281990,15930,15930,15930,15930,0
|
|
20231212,131200,5281990,15930,15930,15930,15930,0
|
|
20231212,131100,5281990,15930,15930,15930,15930,0
|
|
20231212,131000,5281990,15930,15930,15930,15930,0
|
|
20231212,130900,5281990,15930,15930,15930,15930,0
|
|
20231212,130800,5281990,15930,15930,15930,15930,0
|
|
20231212,130700,5281990,15930,15930,15930,15930,0
|
|
20231212,130600,5281990,15930,15930,15930,15930,0
|
|
20231212,130500,5281990,15930,15930,15930,15930,0
|
|
20231212,130400,5281990,15930,15930,15930,15930,0
|
|
20231212,130300,5281990,15930,15930,15930,15930,0
|
|
20231212,130200,5281990,15930,15930,15930,15930,0
|
|
20231212,130100,5281990,15930,15930,15930,15930,0
|
|
20231212,130000,5281990,15930,15930,15930,15930,0
|
|
20231212,125900,5281990,15930,15930,15930,15930,0
|
|
20231212,125800,5281990,15930,15930,15930,15930,0
|
|
20231212,125700,5281990,15930,15930,15930,15930,0
|
|
20231212,125600,5281990,15930,15930,15930,15930,0
|
|
20231212,125500,5281990,15930,15930,15930,15930,0
|
|
20231212,125400,5281990,15930,15930,15930,15930,0
|
|
20231212,125300,5281990,15930,15930,15930,15930,0
|
|
20231212,125200,5281990,15930,15930,15930,15930,0
|
|
20231212,125100,5281990,15930,15930,15930,15930,0
|
|
20231212,125000,5281990,15930,15930,15930,15930,0
|
|
20231212,124900,5281990,15930,15930,15930,15930,0
|
|
20231212,124800,5281990,15930,15930,15930,15930,0
|
|
20231212,124700,5281990,15930,15930,15930,15930,1
|
|
20231212,124600,5266060,15890,15890,15890,15890,0
|
|
20231212,124500,5266060,15890,15890,15890,15890,0
|
|
20231212,124400,5266060,15890,15890,15890,15890,0
|
|
20231212,124300,5266060,15890,15890,15890,15890,0
|
|
20231212,124200,5266060,15890,15890,15890,15890,0
|
|
20231212,124100,5266060,15890,15890,15890,15890,0
|
|
20231212,124000,5266060,15890,15890,15890,15890,0
|
|
20231212,123900,5266060,15890,15890,15890,15890,0
|
|
20231212,123800,5266060,15890,15890,15890,15890,0
|
|
20231212,123700,5266060,15890,15890,15890,15890,0
|
|
20231212,123600,5266060,15890,15890,15890,15890,0
|
|
20231212,123500,5266060,15890,15890,15890,15890,0
|
|
20231212,123400,5266060,15890,15890,15890,15890,0
|
|
20231212,123300,5266060,15890,15890,15890,15890,0
|
|
20231212,123200,5266060,15890,15890,15890,15890,0
|
|
20231212,123100,5266060,15890,15890,15890,15890,0
|
|
20231212,123000,5266060,15890,15890,15890,15890,2
|
|
20231212,122900,5234280,15890,15890,15890,15890,0
|
|
20231212,122800,5234280,15890,15890,15890,15890,0
|
|
20231212,122700,5234280,15890,15890,15890,15890,0
|
|
20231212,122600,5234280,15890,15890,15890,15890,46
|
|
20231212,122500,4503340,15890,15890,15890,15890,0
|
|
20231212,122400,4503340,15890,15890,15890,15890,0
|
|
20231212,122300,4503340,15890,15890,15890,15890,0
|
|
20231212,122200,4503340,15890,15890,15890,15890,0
|
|
20231212,122100,4503340,15890,15890,15890,15890,0
|
|
20231212,122000,4503340,15890,15890,15890,15890,0
|
|
20231212,121900,4503340,15890,15890,15890,15890,0
|
|
20231212,121800,4503340,15890,15890,15890,15890,0
|
|
20231212,121700,4503340,15890,15890,15890,15890,0
|
|
20231212,121600,4503340,15890,15890,15890,15890,0
|
|
20231212,121500,4503340,15890,15890,15890,15890,0
|
|
20231212,121400,4503340,15890,15890,15890,15890,0
|
|
20231212,121300,4503340,15890,15890,15890,15890,0
|
|
20231212,121200,4503340,15890,15890,15890,15890,0
|
|
20231212,121100,4503340,15890,15890,15890,15890,0
|
|
20231212,121000,4503340,15890,15890,15890,15890,0
|
|
20231212,120900,4503340,15890,15890,15890,15890,0
|
|
20231212,120800,4503340,15890,15890,15890,15890,0
|
|
20231212,120700,4503340,15890,15890,15890,15890,0
|
|
20231212,120600,4503340,15890,15890,15890,15890,0
|
|
20231212,120500,4503340,15890,15890,15890,15890,0
|
|
20231212,120400,4503340,15890,15890,15890,15890,0
|
|
20231212,120300,4503340,15890,15890,15890,15890,0
|
|
20231212,120200,4503340,15890,15890,15890,15890,0
|
|
20231212,120100,4503340,15890,15890,15890,15890,0
|
|
20231212,120000,4503340,15890,15890,15890,15890,0
|
|
20231212,115900,4503340,15890,15890,15890,15890,0
|
|
20231212,115800,4503340,15890,15900,15900,15890,14
|
|
20231212,115700,4280860,15900,15910,15910,15900,62
|
|
20231212,115600,3294940,15950,15950,15950,15950,0
|
|
20231212,115500,3294940,15950,15950,15950,15950,0
|
|
20231212,115400,3294940,15950,15950,15950,15950,0
|
|
20231212,115300,3294940,15950,15950,15950,15950,0
|
|
20231212,115200,3294940,15950,15950,15950,15950,0
|
|
20231212,115100,3294940,15950,15950,15950,15950,0
|
|
20231212,115000,3294940,15950,15950,15950,15950,0
|
|
20231212,114900,3294940,15950,15950,15950,15950,0
|
|
20231212,114800,3294940,15950,15950,15950,15950,0
|
|
20231212,114700,3294940,15950,15950,15950,15950,0
|
|
20231212,114600,3294940,15950,15950,15950,15950,0
|
|
20231212,114500,3294940,15950,15950,15950,15950,0
|
|
20231212,114400,3294940,15950,15950,15950,15950,0
|
|
20231212,114300,3294940,15950,15950,15950,15950,0
|
|
20231212,114200,3294940,15950,15950,15950,15950,0
|
|
20231212,114100,3294940,15950,15950,15950,15950,0
|
|
20231212,114000,3294940,15950,15950,15950,15950,0
|
|
20231212,113900,3294940,15950,15950,15950,15950,0
|
|
20231212,113800,3294940,15950,15950,15950,15950,0
|
|
20231212,113700,3294940,15950,15950,15950,15950,0
|
|
20231212,113600,3294940,15950,15950,15950,15950,0
|
|
20231212,113500,3294940,15950,15950,15950,15950,0
|
|
20231212,113400,3294940,15950,15950,15950,15950,0
|
|
20231212,113300,3294940,15950,15950,15950,15950,0
|
|
20231212,113200,3294940,15950,15950,15950,15950,0
|
|
20231212,113100,3294940,15950,15950,15950,15950,0
|
|
20231212,113000,3294940,15950,15950,15950,15950,0
|
|
20231212,112900,3294940,15950,15950,15950,15950,1
|
|
20231212,112800,3278990,15950,15950,15950,15950,0
|
|
20231212,112700,3278990,15950,15950,15950,15950,0
|
|
20231212,112600,3278990,15950,15950,15950,15950,0
|
|
20231212,112500,3278990,15950,15950,15950,15950,0
|
|
20231212,112400,3278990,15950,15950,15950,15950,0
|
|
20231212,112300,3278990,15950,15950,15950,15950,0
|
|
20231212,112200,3278990,15950,15950,15950,15950,0
|
|
20231212,112100,3278990,15950,15950,15950,15950,0
|
|
20231212,112000,3278990,15950,15950,15950,15950,0
|
|
20231212,111900,3278990,15950,15950,15950,15950,0
|
|
20231212,111800,3278990,15950,15950,15950,15950,0
|
|
20231212,111700,3278990,15950,15950,15950,15950,0
|
|
20231212,111600,3278990,15950,15950,15950,15950,0
|
|
20231212,111500,3278990,15950,15950,15950,15950,0
|
|
20231212,111400,3278990,15950,15950,15950,15950,6
|
|
20231212,111300,3183290,15950,15950,15950,15950,0
|
|
20231212,111200,3183290,15950,15950,15950,15950,1
|
|
20231212,111100,3167340,15910,15910,15910,15910,0
|
|
20231212,111000,3167340,15910,15910,15910,15910,0
|
|
20231212,110900,3167340,15910,15910,15910,15910,0
|
|
20231212,110800,3167340,15910,15910,15910,15910,0
|
|
20231212,110700,3167340,15910,15910,15910,15910,0
|
|
20231212,110600,3167340,15910,15910,15910,15910,0
|
|
20231212,110500,3167340,15910,15910,15910,15910,0
|
|
20231212,110400,3167340,15910,15910,15910,15910,1
|
|
20231212,110300,3151430,15950,15950,15950,15950,0
|
|
20231212,110200,3151430,15950,15950,15950,15950,0
|
|
20231212,110100,3151430,15950,15950,15950,15950,0
|
|
20231212,110000,3151430,15950,15950,15950,15950,0
|
|
20231212,105900,3151430,15950,15950,15950,15950,0
|
|
20231212,105800,3151430,15950,15950,15950,15950,1
|
|
20231212,105700,3135480,15950,15950,15950,15950,0
|
|
20231212,105600,3135480,15950,15950,15950,15950,0
|
|
20231212,105500,3135480,15950,15950,15950,15950,0
|
|
20231212,105400,3135480,15950,15950,15950,15950,0
|
|
20231212,105300,3135480,15950,15950,15950,15950,0
|
|
20231212,105200,3135480,15950,15950,15950,15950,0
|
|
20231212,105100,3135480,15950,15950,15950,15950,0
|
|
20231212,105000,3135480,15950,15950,15950,15950,0
|
|
20231212,104900,3135480,15950,15950,15950,15950,0
|
|
20231212,104800,3135480,15950,15950,15950,15950,0
|
|
20231212,104700,3135480,15950,15950,15950,15950,0
|
|
20231212,104600,3135480,15950,15950,15950,15950,1
|
|
20231212,104500,3119530,15950,15950,15950,15950,0
|
|
20231212,104400,3119530,15950,15950,15950,15950,0
|
|
20231212,104300,3119530,15950,15950,15950,15950,1
|
|
20231212,104200,3103580,15910,15910,15910,15910,0
|
|
20231212,104100,3103580,15910,15910,15910,15910,0
|
|
20231212,104000,3103580,15910,15910,15910,15910,0
|
|
20231212,103900,3103580,15910,15910,15910,15910,0
|
|
20231212,103800,3103580,15910,15910,15910,15910,0
|
|
20231212,103700,3103580,15910,15910,15910,15910,0
|
|
20231212,103600,3103580,15910,15910,15910,15910,0
|
|
20231212,103500,3103580,15910,15910,15910,15910,0
|
|
20231212,103400,3103580,15910,15910,15910,15910,0
|
|
20231212,103300,3103580,15910,15910,15910,15910,13
|
|
20231212,103200,2896750,15910,15910,15910,15910,0
|
|
20231212,103100,2896750,15910,15910,15910,15910,0
|
|
20231212,103000,2896750,15910,15910,15910,15910,0
|
|
20231212,102900,2896750,15910,15910,15910,15910,0
|
|
20231212,102800,2896750,15910,15910,15910,15910,0
|
|
20231212,102700,2896750,15910,15910,15910,15910,0
|
|
20231212,102600,2896750,15910,15910,15910,15910,0
|
|
20231212,102500,2896750,15910,15910,15910,15910,0
|
|
20231212,102400,2896750,15910,15910,15910,15910,0
|
|
20231212,102300,2896750,15910,15910,15910,15910,0
|
|
20231212,102200,2896750,15910,15910,15910,15910,0
|
|
20231212,102100,2896750,15910,15910,15910,15910,0
|
|
20231212,102000,2896750,15910,15910,15910,15910,0
|
|
20231212,101900,2896750,15910,15910,15910,15910,4
|
|
20231212,101800,2833110,15900,15900,15900,15900,0
|
|
20231212,101700,2833110,15900,15910,15910,15900,121
|
|
20231212,101600,909010,15920,15920,15920,15920,0
|
|
20231212,101500,909010,15920,15920,15920,15920,0
|
|
20231212,101400,909010,15920,15920,15920,15920,7
|
|
20231212,101300,797570,15940,15940,15940,15940,0
|
|
20231212,101200,797570,15940,15940,15940,15940,0
|
|
20231212,101100,797570,15940,15940,15940,15940,0
|
|
20231212,101000,797570,15940,15940,15940,15940,0
|
|
20231212,100900,797570,15940,15940,15940,15940,0
|
|
20231212,100800,797570,15940,15940,15940,15940,0
|
|
20231212,100700,797570,15940,15940,15940,15940,10
|
|
20231212,100600,638170,15950,15950,15950,15950,0
|
|
20231212,100500,638170,15950,15950,15950,15950,0
|
|
20231212,100400,638170,15950,15950,15950,15950,0
|
|
20231212,100300,638170,15950,15950,15950,15950,5
|
|
20231212,100200,558420,15950,15950,15950,15950,0
|
|
20231212,100100,558420,15950,15950,15950,15950,0
|
|
20231212,100000,558420,15950,15950,15950,15950,0
|
|
20231212,095900,558420,15950,15950,15950,15950,0
|
|
20231212,095800,558420,15950,15950,15950,15950,0
|
|
20231212,095700,558420,15950,15950,15950,15950,0
|
|
20231212,095600,558420,15950,15950,15950,15950,0
|
|
20231212,095500,558420,15950,15950,15950,15950,0
|
|
20231212,095400,558420,15950,15950,15950,15950,1
|
|
20231212,095300,542470,15930,15930,15930,15930,0
|
|
20231212,095200,542470,15930,15930,15930,15930,0
|
|
20231212,095100,542470,15930,15930,15930,15930,0
|
|
20231212,095000,542470,15930,15930,15930,15930,0
|
|
20231212,094900,542470,15930,15930,15930,15930,0
|
|
20231212,094800,542470,15930,15930,15930,15930,0
|
|
20231212,094700,542470,15930,15930,15930,15930,3
|
|
20231212,094600,494680,15930,15930,15930,15930,2
|
|
20231212,094500,462820,15950,15950,15950,15950,0
|
|
20231212,094400,462820,15950,15950,15950,15950,0
|
|
20231212,094300,462820,15950,15950,15950,15950,0
|
|
20231212,094200,462820,15950,15950,15950,15950,0
|
|
20231212,094100,462820,15950,15950,15950,15950,0
|
|
20231212,094000,462820,15950,15950,15950,15950,0
|
|
20231212,093900,462820,15950,15950,15950,15950,0
|
|
20231212,093800,462820,15950,15950,15950,15950,0
|
|
20231212,093700,462820,15950,15950,15950,15950,0
|
|
20231212,093600,462820,15950,15950,15950,15950,0
|
|
20231212,093500,462820,15950,15950,15950,15950,0
|
|
20231212,093400,462820,15950,15950,15950,15950,0
|
|
20231212,093300,462820,15950,15950,15950,15950,0
|
|
20231212,093200,462820,15950,15950,15950,15950,1
|
|
20231212,093100,446870,15950,15950,15950,15950,0
|
|
20231212,093000,446870,15950,15950,15950,15950,1
|
|
20231212,092900,430920,15960,15960,15960,15960,0
|
|
20231212,092800,430920,15960,15960,15960,15960,0
|
|
20231212,092700,430920,15960,15960,15960,15960,0
|
|
20231212,092600,430920,15960,15960,15960,15960,0
|
|
20231212,092500,430920,15960,15960,15960,15960,0
|
|
20231212,092400,430920,15960,15960,15960,15960,0
|
|
20231212,092300,430920,15960,15960,15960,15960,0
|
|
20231212,092200,430920,15960,15960,15960,15960,0
|
|
20231212,092100,430920,15960,15960,15960,15960,0
|
|
20231212,092000,430920,15960,15960,15960,15960,0
|
|
20231212,091900,430920,15960,15960,15960,15960,0
|
|
20231212,091800,430920,15960,15960,15960,15960,0
|
|
20231212,091700,430920,15960,15960,15960,15960,0
|
|
20231212,091600,430920,15960,15960,15960,15960,0
|
|
20231212,091500,430920,15960,15960,15960,15960,0
|
|
20231212,091400,430920,15960,15960,15960,15960,0
|
|
20231212,091300,430920,15960,15960,15960,15960,0
|
|
20231212,091200,430920,15960,15960,15960,15960,5
|
|
20231212,091100,351120,15960,15960,15960,15960,0
|
|
20231212,091000,351120,15960,15960,15960,15960,0
|
|
20231212,090900,351120,15960,15960,15960,15960,0
|
|
20231212,090800,351120,15960,15960,15960,15960,0
|
|
20231212,090700,351120,15960,15960,15960,15960,0
|
|
20231212,090600,351120,15960,15960,15960,15960,1
|
|
20231212,090500,335160,15960,15960,15960,15960,16
|
|
20231212,090400,79800,15960,15960,15960,15960,0
|
|
20231212,090300,79800,15960,15960,15960,15960,4
|
|
20231212,090200,15960,15960,15960,15960,15960,0
|
|
20231212,090100,15960,15960,15960,15960,15960,0
|
|
20231212,090000,15960,15960,15960,15960,15960,1
|