606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,190300,11625070,15880,15880,15880,15880,10
|
|
20231213,190200,11625070,15880,15880,15880,15880,0
|
|
20231213,190100,11625070,15880,15880,15880,15880,0
|
|
20231213,190000,11625070,15880,15880,15880,15880,0
|
|
20231213,185900,11625070,15880,15880,15880,15880,0
|
|
20231213,185800,11625070,15880,15880,15880,15880,0
|
|
20231213,185700,11625070,15880,15880,15880,15880,0
|
|
20231213,185600,11625070,15880,15880,15880,15880,0
|
|
20231213,185500,11625070,15880,15880,15880,15880,0
|
|
20231213,185400,11625070,15880,15880,15880,15880,0
|
|
20231213,185300,11625070,15880,15880,15880,15880,0
|
|
20231213,185200,11625070,15880,15880,15880,15880,0
|
|
20231213,185100,11625070,15880,15880,15880,15880,0
|
|
20231213,185000,11625070,15880,15880,15880,15880,0
|
|
20231213,184900,11625070,15880,15880,15880,15880,0
|
|
20231213,184800,11625070,15880,15880,15880,15880,0
|
|
20231213,184700,11625070,15880,15880,15880,15880,0
|
|
20231213,184600,11625070,15880,15880,15880,15880,0
|
|
20231213,184500,11625070,15880,15880,15880,15880,0
|
|
20231213,184400,11625070,15880,15880,15880,15880,0
|
|
20231213,184300,11625070,15880,15880,15880,15880,0
|
|
20231213,184200,11625070,15880,15880,15880,15880,0
|
|
20231213,184100,11625070,15880,15880,15880,15880,0
|
|
20231213,184000,11625070,15880,15880,15880,15880,0
|
|
20231213,183900,11625070,15880,15880,15880,15880,0
|
|
20231213,183800,11625070,15880,15880,15880,15880,0
|
|
20231213,183700,11625070,15880,15880,15880,15880,0
|
|
20231213,183600,11625070,15880,15880,15880,15880,0
|
|
20231213,183500,11625070,15880,15880,15880,15880,0
|
|
20231213,183400,11625070,15880,15880,15880,15880,0
|
|
20231213,183300,11625070,15880,15880,15880,15880,10
|
|
20231213,183200,11625070,15880,15880,15880,15880,0
|
|
20231213,183100,11625070,15880,15880,15880,15880,0
|
|
20231213,183000,11625070,15880,15880,15880,15880,0
|
|
20231213,182900,11625070,15880,15880,15880,15880,0
|
|
20231213,182800,11625070,15880,15880,15880,15880,0
|
|
20231213,182700,11625070,15880,15880,15880,15880,0
|
|
20231213,182600,11625070,15880,15880,15880,15880,0
|
|
20231213,182500,11625070,15880,15880,15880,15880,0
|
|
20231213,182400,11625070,15880,15880,15880,15880,0
|
|
20231213,182300,11625070,15880,15880,15880,15880,0
|
|
20231213,182200,11625070,15880,15880,15880,15880,0
|
|
20231213,182100,11625070,15880,15880,15880,15880,0
|
|
20231213,182000,11625070,15880,15880,15880,15880,0
|
|
20231213,181900,11625070,15880,15880,15880,15880,0
|
|
20231213,181800,11625070,15880,15880,15880,15880,0
|
|
20231213,181700,11625070,15880,15880,15880,15880,0
|
|
20231213,181600,11625070,15880,15880,15880,15880,0
|
|
20231213,181500,11625070,15880,15880,15880,15880,0
|
|
20231213,181400,11625070,15880,15880,15880,15880,0
|
|
20231213,181300,11625070,15880,15880,15880,15880,0
|
|
20231213,181200,11625070,15880,15880,15880,15880,0
|
|
20231213,181100,11625070,15880,15880,15880,15880,0
|
|
20231213,181000,11625070,15880,15880,15880,15880,0
|
|
20231213,180900,11625070,15880,15880,15880,15880,0
|
|
20231213,180800,11625070,15880,15880,15880,15880,0
|
|
20231213,180700,11625070,15880,15880,15880,15880,0
|
|
20231213,180600,11625070,15880,15880,15880,15880,0
|
|
20231213,180500,11625070,15880,15880,15880,15880,0
|
|
20231213,180400,11625070,15880,15880,15880,15880,0
|
|
20231213,180300,11625070,15880,15880,15880,15880,10
|
|
20231213,180200,11625070,15880,15880,15880,15880,0
|
|
20231213,180100,11625070,15880,15880,15880,15880,0
|
|
20231213,180000,11625070,15880,15880,15880,15880,0
|
|
20231213,175900,11625070,15880,15880,15880,15880,0
|
|
20231213,175800,11625070,15880,15880,15880,15880,0
|
|
20231213,175700,11625070,15880,15880,15880,15880,0
|
|
20231213,175600,11625070,15880,15880,15880,15880,0
|
|
20231213,175500,11625070,15880,15880,15880,15880,0
|
|
20231213,175400,11625070,15880,15880,15880,15880,0
|
|
20231213,175300,11625070,15880,15880,15880,15880,0
|
|
20231213,175200,11625070,15880,15880,15880,15880,0
|
|
20231213,175100,11625070,15880,15880,15880,15880,0
|
|
20231213,175000,11625070,15880,15880,15880,15880,0
|
|
20231213,174900,11625070,15880,15880,15880,15880,0
|
|
20231213,174800,11625070,15880,15880,15880,15880,0
|
|
20231213,174700,11625070,15880,15880,15880,15880,0
|
|
20231213,174600,11625070,15880,15880,15880,15880,0
|
|
20231213,174500,11625070,15880,15880,15880,15880,0
|
|
20231213,174400,11625070,15880,15880,15880,15880,0
|
|
20231213,174300,11625070,15880,15880,15880,15880,0
|
|
20231213,174200,11625070,15880,15880,15880,15880,0
|
|
20231213,174100,11625070,15880,15880,15880,15880,0
|
|
20231213,174000,11625070,15880,15880,15880,15880,0
|
|
20231213,173900,11625070,15880,15880,15880,15880,0
|
|
20231213,173800,11625070,15880,15880,15880,15880,0
|
|
20231213,173700,11625070,15880,15880,15880,15880,0
|
|
20231213,173600,11625070,15880,15880,15880,15880,0
|
|
20231213,173500,11625070,15880,15880,15880,15880,0
|
|
20231213,173400,11625070,15880,15880,15880,15880,0
|
|
20231213,173300,11625070,15880,15880,15880,15880,10
|
|
20231213,173200,11625070,15880,15880,15880,15880,0
|
|
20231213,173100,11625070,15880,15880,15880,15880,0
|
|
20231213,173000,11625070,15880,15880,15880,15880,0
|
|
20231213,172900,11625070,15880,15880,15880,15880,0
|
|
20231213,172800,11625070,15880,15880,15880,15880,0
|
|
20231213,172700,11625070,15880,15880,15880,15880,0
|
|
20231213,172600,11625070,15880,15880,15880,15880,0
|
|
20231213,172500,11625070,15880,15880,15880,15880,0
|
|
20231213,172400,11625070,15880,15880,15880,15880,0
|
|
20231213,172300,11625070,15880,15880,15880,15880,0
|
|
20231213,172200,11625070,15880,15880,15880,15880,0
|
|
20231213,172100,11625070,15880,15880,15880,15880,0
|
|
20231213,172000,11625070,15880,15880,15880,15880,0
|
|
20231213,171900,11625070,15880,15880,15880,15880,0
|
|
20231213,171800,11625070,15880,15880,15880,15880,0
|
|
20231213,171700,11625070,15880,15880,15880,15880,0
|
|
20231213,171600,11625070,15880,15880,15880,15880,0
|
|
20231213,171500,11625070,15880,15880,15880,15880,0
|
|
20231213,171400,11625070,15880,15880,15880,15880,0
|
|
20231213,171300,11625070,15880,15880,15880,15880,0
|
|
20231213,171200,11625070,15880,15880,15880,15880,0
|
|
20231213,171100,11625070,15880,15880,15880,15880,0
|
|
20231213,171000,11625070,15880,15880,15880,15880,0
|
|
20231213,170900,11625070,15880,15880,15880,15880,0
|
|
20231213,170800,11625070,15880,15880,15880,15880,0
|
|
20231213,170700,11625070,15880,15880,15880,15880,0
|
|
20231213,170600,11625070,15880,15880,15880,15880,0
|
|
20231213,170500,11625070,15880,15880,15880,15880,0
|
|
20231213,170400,11625070,15880,15880,15880,15880,0
|
|
20231213,170300,11625070,15880,15880,15880,15880,10
|
|
20231213,170200,11625070,15880,15880,15880,15880,0
|
|
20231213,170100,11625070,15880,15880,15880,15880,0
|
|
20231213,170000,11625070,15880,15880,15880,15880,0
|
|
20231213,165900,11625070,15880,15880,15880,15880,0
|
|
20231213,165800,11625070,15880,15880,15880,15880,0
|
|
20231213,165700,11625070,15880,15880,15880,15880,0
|
|
20231213,165600,11625070,15880,15880,15880,15880,0
|
|
20231213,165500,11625070,15880,15880,15880,15880,0
|
|
20231213,165400,11625070,15880,15880,15880,15880,0
|
|
20231213,165300,11625070,15880,15880,15880,15880,0
|
|
20231213,165200,11625070,15880,15880,15880,15880,0
|
|
20231213,165100,11625070,15880,15880,15880,15880,0
|
|
20231213,165000,11625070,15880,15880,15880,15880,0
|
|
20231213,164900,11625070,15880,15880,15880,15880,0
|
|
20231213,164800,11625070,15880,15880,15880,15880,0
|
|
20231213,164700,11625070,15880,15880,15880,15880,0
|
|
20231213,164600,11625070,15880,15880,15880,15880,0
|
|
20231213,164500,11625070,15880,15880,15880,15880,0
|
|
20231213,164400,11625070,15880,15880,15880,15880,0
|
|
20231213,164300,11625070,15880,15880,15880,15880,0
|
|
20231213,164200,11625070,15880,15880,15880,15880,0
|
|
20231213,164100,11625070,15880,15880,15880,15880,0
|
|
20231213,164000,11625070,15880,15880,15880,15880,0
|
|
20231213,163900,11625070,15880,15880,15880,15880,0
|
|
20231213,163800,11625070,15880,15880,15880,15880,0
|
|
20231213,163700,11625070,15880,15880,15880,15880,0
|
|
20231213,163600,11625070,15880,15880,15880,15880,0
|
|
20231213,163500,11625070,15880,15880,15880,15880,0
|
|
20231213,163400,11625070,15880,15880,15880,15880,0
|
|
20231213,163300,11625070,15880,15880,15880,15880,10
|
|
20231213,163200,11625070,15880,15880,15880,15880,0
|
|
20231213,163100,11625070,15880,15880,15880,15880,0
|
|
20231213,163000,11625070,15880,15880,15880,15880,0
|
|
20231213,162900,11625070,15880,15880,15880,15880,0
|
|
20231213,162800,11625070,15880,15880,15880,15880,0
|
|
20231213,162700,11625070,15880,15880,15880,15880,0
|
|
20231213,162600,11625070,15880,15880,15880,15880,0
|
|
20231213,162500,11625070,15880,15880,15880,15880,0
|
|
20231213,162400,11625070,15880,15880,15880,15880,0
|
|
20231213,162300,11625070,15880,15880,15880,15880,0
|
|
20231213,162200,11625070,15880,15880,15880,15880,0
|
|
20231213,162100,11625070,15880,15880,15880,15880,0
|
|
20231213,162000,11625070,15880,15880,15880,15880,0
|
|
20231213,161900,11625070,15880,15880,15880,15880,0
|
|
20231213,161800,11625070,15880,15880,15880,15880,0
|
|
20231213,161700,11625070,15880,15880,15880,15880,0
|
|
20231213,161600,11625070,15880,15880,15880,15880,0
|
|
20231213,161500,11625070,15880,15880,15880,15880,0
|
|
20231213,161400,11625070,15880,15880,15880,15880,0
|
|
20231213,161300,11625070,15880,15880,15880,15880,0
|
|
20231213,161200,11625070,15880,15880,15880,15880,0
|
|
20231213,161100,11625070,15880,15880,15880,15880,0
|
|
20231213,161000,11625070,15880,15880,15880,15880,0
|
|
20231213,160900,11625070,15880,15880,15880,15880,0
|
|
20231213,160800,11625070,15880,15880,15880,15880,0
|
|
20231213,160700,11625070,15880,15880,15880,15880,0
|
|
20231213,160600,11625070,15880,15880,15880,15880,0
|
|
20231213,160500,11625070,15880,15880,15880,15880,0
|
|
20231213,160400,11625070,15880,15880,15880,15880,0
|
|
20231213,160300,11625070,15880,15880,15880,15880,10
|
|
20231213,160200,11625070,15880,15880,15880,15880,0
|
|
20231213,160100,11625070,15880,15880,15880,15880,0
|
|
20231213,160000,11625070,15880,15880,15880,15880,0
|
|
20231213,155900,11625070,15880,15880,15880,15880,0
|
|
20231213,155800,11625070,15880,15880,15880,15880,0
|
|
20231213,155700,11625070,15880,15880,15880,15880,0
|
|
20231213,155600,11625070,15880,15880,15880,15880,0
|
|
20231213,155500,11625070,15880,15880,15880,15880,0
|
|
20231213,155400,11625070,15880,15880,15880,15880,0
|
|
20231213,155300,11625070,15880,15880,15880,15880,0
|
|
20231213,155200,11625070,15880,15880,15880,15880,0
|
|
20231213,155100,11625070,15880,15880,15880,15880,0
|
|
20231213,155000,11625070,15880,15880,15880,15880,0
|
|
20231213,154900,11625070,15880,15880,15880,15880,0
|
|
20231213,154800,11625070,15880,15880,15880,15880,0
|
|
20231213,154700,11625070,15880,15880,15880,15880,0
|
|
20231213,154600,11625070,15880,15880,15880,15880,0
|
|
20231213,154500,11625070,15880,15880,15880,15880,0
|
|
20231213,154400,11625070,15880,15880,15880,15880,0
|
|
20231213,154300,11625070,15880,15880,15880,15880,0
|
|
20231213,154200,11625070,15880,15880,15880,15880,0
|
|
20231213,154100,11625070,15880,15880,15880,15880,0
|
|
20231213,154000,11625070,15880,15880,15880,15880,0
|
|
20231213,153900,11625070,15880,15880,15880,15880,0
|
|
20231213,153800,11625070,15880,15880,15880,15880,0
|
|
20231213,153700,11625070,15880,15880,15880,15880,0
|
|
20231213,153600,11625070,15880,15880,15880,15880,0
|
|
20231213,153500,11625070,15880,15880,15880,15880,0
|
|
20231213,153400,11625070,15880,15880,15880,15880,0
|
|
20231213,153300,11625070,15880,15880,15880,15880,10
|
|
20231213,153200,11625070,15880,15880,15880,15880,0
|
|
20231213,153100,11625070,15880,15880,15880,15880,0
|
|
20231213,153000,11625070,15880,15880,15880,15880,10
|
|
20231213,152900,11466270,15880,15880,15880,15880,0
|
|
20231213,152800,11466270,15880,15880,15880,15880,0
|
|
20231213,152700,11466270,15880,15880,15880,15880,0
|
|
20231213,152600,11466270,15880,15880,15880,15880,0
|
|
20231213,152500,11466270,15880,15880,15880,15880,0
|
|
20231213,152400,11466270,15880,15880,15880,15880,0
|
|
20231213,152300,11466270,15880,15880,15880,15880,0
|
|
20231213,152200,11466270,15880,15880,15880,15880,0
|
|
20231213,152100,11466270,15880,15880,15880,15880,0
|
|
20231213,152000,11466270,15880,15880,15880,15880,0
|
|
20231213,151900,11466270,15880,15880,15880,15880,19
|
|
20231213,151800,11164550,15880,15880,15880,15880,0
|
|
20231213,151700,11164550,15880,15880,15880,15880,0
|
|
20231213,151600,11164550,15880,15880,15880,15880,1
|
|
20231213,151500,11148670,15870,15870,15870,15870,0
|
|
20231213,151400,11148670,15870,15870,15870,15870,0
|
|
20231213,151300,11148670,15870,15870,15870,15870,26
|
|
20231213,151200,10736050,15880,15880,15880,15880,0
|
|
20231213,151100,10736050,15880,15880,15880,15880,0
|
|
20231213,151000,10736050,15880,15880,15880,15880,36
|
|
20231213,150900,10164370,15900,15900,15900,15900,0
|
|
20231213,150800,10164370,15900,15920,15920,15900,10
|
|
20231213,150700,10005190,15920,15920,15920,15920,0
|
|
20231213,150600,10005190,15920,15920,15920,15920,0
|
|
20231213,150500,10005190,15920,15920,15920,15920,7
|
|
20231213,150400,9893750,15920,15920,15920,15920,0
|
|
20231213,150300,9893750,15920,15920,15920,15920,0
|
|
20231213,150200,9893750,15920,15920,15920,15920,0
|
|
20231213,150100,9893750,15920,15920,15920,15920,9
|
|
20231213,150000,9750470,15930,15930,15930,15930,0
|
|
20231213,145900,9750470,15930,15930,15930,15930,1
|
|
20231213,145800,9734540,15930,15930,15930,15930,7
|
|
20231213,145700,9623030,15930,15930,15930,15930,0
|
|
20231213,145600,9623030,15930,15930,15930,15930,0
|
|
20231213,145500,9623030,15930,15930,15930,15930,0
|
|
20231213,145400,9623030,15930,15930,15930,15930,9
|
|
20231213,145300,9479660,15900,15900,15900,15900,0
|
|
20231213,145200,9479660,15900,15900,15900,15900,0
|
|
20231213,145100,9479660,15900,15900,15900,15900,0
|
|
20231213,145000,9479660,15900,15900,15900,15900,7
|
|
20231213,144900,9368360,15900,15900,15900,15900,0
|
|
20231213,144800,9368360,15900,15900,15900,15900,0
|
|
20231213,144700,9368360,15900,15900,15900,15900,0
|
|
20231213,144600,9368360,15900,15900,15900,15900,0
|
|
20231213,144500,9368360,15900,15900,15900,15900,0
|
|
20231213,144400,9368360,15900,15900,15900,15900,0
|
|
20231213,144300,9368360,15900,15900,15900,15900,0
|
|
20231213,144200,9368360,15900,15900,15900,15900,0
|
|
20231213,144100,9368360,15900,15900,15900,15900,0
|
|
20231213,144000,9368360,15900,15900,15900,15900,143
|
|
20231213,143900,7094660,15900,15900,15900,15900,1
|
|
20231213,143800,7078760,15880,15880,15880,15880,0
|
|
20231213,143700,7078760,15880,15880,15880,15880,0
|
|
20231213,143600,7078760,15880,15880,15880,15880,0
|
|
20231213,143500,7078760,15880,15880,15880,15880,0
|
|
20231213,143400,7078760,15880,15880,15880,15880,0
|
|
20231213,143300,7078760,15880,15880,15880,15880,0
|
|
20231213,143200,7078760,15880,15880,15880,15880,0
|
|
20231213,143100,7078760,15880,15880,15880,15880,0
|
|
20231213,143000,7078760,15880,15880,15880,15880,0
|
|
20231213,142900,7078760,15880,15880,15880,15880,0
|
|
20231213,142800,7078760,15880,15880,15880,15880,3
|
|
20231213,142700,7031120,15900,15900,15900,15900,0
|
|
20231213,142600,7031120,15900,15900,15900,15900,0
|
|
20231213,142500,7031120,15900,15900,15900,15900,0
|
|
20231213,142400,7031120,15900,15900,15900,15900,1
|
|
20231213,142300,7015220,15880,15880,15880,15880,0
|
|
20231213,142200,7015220,15880,15880,15880,15880,0
|
|
20231213,142100,7015220,15880,15880,15880,15880,0
|
|
20231213,142000,7015220,15880,15880,15880,15880,0
|
|
20231213,141900,7015220,15880,15880,15880,15880,0
|
|
20231213,141800,7015220,15880,15880,15880,15880,0
|
|
20231213,141700,7015220,15880,15880,15880,15880,0
|
|
20231213,141600,7015220,15880,15880,15880,15880,0
|
|
20231213,141500,7015220,15880,15880,15880,15880,0
|
|
20231213,141400,7015220,15880,15880,15880,15880,0
|
|
20231213,141300,7015220,15880,15880,15880,15880,0
|
|
20231213,141200,7015220,15880,15880,15880,15880,0
|
|
20231213,141100,7015220,15880,15880,15880,15880,0
|
|
20231213,141000,7015220,15880,15880,15880,15880,0
|
|
20231213,140900,7015220,15880,15880,15880,15880,0
|
|
20231213,140800,7015220,15880,15880,15880,15880,0
|
|
20231213,140700,7015220,15880,15880,15880,15880,0
|
|
20231213,140600,7015220,15880,15880,15880,15880,0
|
|
20231213,140500,7015220,15880,15880,15880,15880,0
|
|
20231213,140400,7015220,15880,15880,15880,15880,0
|
|
20231213,140300,7015220,15880,15880,15880,15880,0
|
|
20231213,140200,7015220,15880,15880,15880,15880,0
|
|
20231213,140100,7015220,15880,15880,15880,15880,0
|
|
20231213,140000,7015220,15880,15880,15880,15880,0
|
|
20231213,135900,7015220,15880,15880,15880,15880,0
|
|
20231213,135800,7015220,15880,15880,15880,15880,0
|
|
20231213,135700,7015220,15880,15880,15880,15880,0
|
|
20231213,135600,7015220,15880,15880,15880,15880,0
|
|
20231213,135500,7015220,15880,15880,15880,15880,0
|
|
20231213,135400,7015220,15880,15880,15880,15880,0
|
|
20231213,135300,7015220,15880,15880,15880,15880,0
|
|
20231213,135200,7015220,15880,15880,15880,15880,0
|
|
20231213,135100,7015220,15880,15880,15880,15880,0
|
|
20231213,135000,7015220,15880,15890,15890,15880,23
|
|
20231213,134900,6649810,15900,15900,15900,15900,0
|
|
20231213,134800,6649810,15900,15900,15900,15900,0
|
|
20231213,134700,6649810,15900,15900,15900,15900,0
|
|
20231213,134600,6649810,15900,15900,15900,15900,0
|
|
20231213,134500,6649810,15900,15900,15900,15900,0
|
|
20231213,134400,6649810,15900,15900,15900,15900,0
|
|
20231213,134300,6649810,15900,15900,15900,15900,0
|
|
20231213,134200,6649810,15900,15900,15900,15900,0
|
|
20231213,134100,6649810,15900,15900,15900,15900,0
|
|
20231213,134000,6649810,15900,15900,15900,15900,0
|
|
20231213,133900,6649810,15900,15900,15900,15900,0
|
|
20231213,133800,6649810,15900,15900,15900,15900,0
|
|
20231213,133700,6649810,15900,15900,15900,15900,0
|
|
20231213,133600,6649810,15900,15900,15900,15900,0
|
|
20231213,133500,6649810,15900,15900,15900,15900,1
|
|
20231213,133400,6633910,15900,15900,15900,15900,0
|
|
20231213,133300,6633910,15900,15900,15900,15900,0
|
|
20231213,133200,6633910,15900,15900,15900,15900,0
|
|
20231213,133100,6633910,15900,15900,15900,15900,0
|
|
20231213,133000,6633910,15900,15900,15900,15900,0
|
|
20231213,132900,6633910,15900,15900,15900,15900,0
|
|
20231213,132800,6633910,15900,15900,15900,15900,0
|
|
20231213,132700,6633910,15900,15900,15900,15900,0
|
|
20231213,132600,6633910,15900,15900,15900,15900,0
|
|
20231213,132500,6633910,15900,15900,15900,15900,0
|
|
20231213,132400,6633910,15900,15900,15900,15900,0
|
|
20231213,132300,6633910,15900,15900,15900,15900,0
|
|
20231213,132200,6633910,15900,15900,15900,15900,0
|
|
20231213,132100,6633910,15900,15900,15900,15900,0
|
|
20231213,132000,6633910,15900,15900,15900,15900,0
|
|
20231213,131900,6633910,15900,15900,15900,15900,0
|
|
20231213,131800,6633910,15900,15900,15900,15900,0
|
|
20231213,131700,6633910,15900,15900,15900,15900,0
|
|
20231213,131600,6633910,15900,15900,15900,15900,0
|
|
20231213,131500,6633910,15900,15900,15900,15900,0
|
|
20231213,131400,6633910,15900,15900,15900,15900,0
|
|
20231213,131300,6633910,15900,15900,15900,15900,0
|
|
20231213,131200,6633910,15900,15900,15900,15900,0
|
|
20231213,131100,6633910,15900,15900,15900,15900,0
|
|
20231213,131000,6633910,15900,15900,15900,15900,0
|
|
20231213,130900,6633910,15900,15900,15900,15900,0
|
|
20231213,130800,6633910,15900,15900,15900,15900,0
|
|
20231213,130700,6633910,15900,15900,15900,15900,0
|
|
20231213,130600,6633910,15900,15900,15900,15900,0
|
|
20231213,130500,6633910,15900,15900,15900,15900,0
|
|
20231213,130400,6633910,15900,15900,15900,15900,0
|
|
20231213,130300,6633910,15900,15900,15900,15900,0
|
|
20231213,130200,6633910,15900,15900,15900,15900,0
|
|
20231213,130100,6633910,15900,15900,15900,15900,0
|
|
20231213,130000,6633910,15900,15900,15900,15900,3
|
|
20231213,125900,6586210,15900,15900,15900,15900,3
|
|
20231213,125800,6538510,15900,15900,15900,15900,0
|
|
20231213,125700,6538510,15900,15900,15900,15900,0
|
|
20231213,125600,6538510,15900,15900,15900,15900,0
|
|
20231213,125500,6538510,15900,15900,15900,15900,0
|
|
20231213,125400,6538510,15900,15900,15900,15900,0
|
|
20231213,125300,6538510,15900,15900,15900,15900,0
|
|
20231213,125200,6538510,15900,15900,15900,15900,0
|
|
20231213,125100,6538510,15900,15900,15900,15900,0
|
|
20231213,125000,6538510,15900,15900,15900,15900,0
|
|
20231213,124900,6538510,15900,15900,15900,15900,0
|
|
20231213,124800,6538510,15900,15900,15900,15900,0
|
|
20231213,124700,6538510,15900,15900,15900,15900,76
|
|
20231213,124600,5330110,15900,15900,15900,15900,0
|
|
20231213,124500,5330110,15900,15920,15920,15900,87
|
|
20231213,124400,3946780,15930,15930,15930,15930,0
|
|
20231213,124300,3946780,15930,15930,15930,15930,0
|
|
20231213,124200,3946780,15930,15930,15930,15930,0
|
|
20231213,124100,3946780,15930,15930,15930,15930,0
|
|
20231213,124000,3946780,15930,15930,15930,15930,0
|
|
20231213,123900,3946780,15930,15930,15930,15930,0
|
|
20231213,123800,3946780,15930,15930,15930,15930,0
|
|
20231213,123700,3946780,15930,15930,15930,15930,0
|
|
20231213,123600,3946780,15930,15930,15930,15930,0
|
|
20231213,123500,3946780,15930,15930,15930,15930,0
|
|
20231213,123400,3946780,15930,15930,15930,15930,0
|
|
20231213,123300,3946780,15930,15930,15930,15930,0
|
|
20231213,123200,3946780,15930,15930,15930,15930,0
|
|
20231213,123100,3946780,15930,15930,15930,15930,0
|
|
20231213,123000,3946780,15930,15930,15930,15930,0
|
|
20231213,122900,3946780,15930,15930,15930,15930,0
|
|
20231213,122800,3946780,15930,15930,15930,15930,0
|
|
20231213,122700,3946780,15930,15930,15930,15930,0
|
|
20231213,122600,3946780,15930,15930,15930,15930,0
|
|
20231213,122500,3946780,15930,15930,15930,15930,0
|
|
20231213,122400,3946780,15930,15930,15930,15930,0
|
|
20231213,122300,3946780,15930,15930,15930,15930,0
|
|
20231213,122200,3946780,15930,15930,15930,15930,0
|
|
20231213,122100,3946780,15930,15930,15930,15930,0
|
|
20231213,122000,3946780,15930,15930,15930,15930,0
|
|
20231213,121900,3946780,15930,15930,15930,15930,0
|
|
20231213,121800,3946780,15930,15930,15930,15930,0
|
|
20231213,121700,3946780,15930,15930,15930,15930,0
|
|
20231213,121600,3946780,15930,15930,15930,15930,0
|
|
20231213,121500,3946780,15930,15930,15930,15930,0
|
|
20231213,121400,3946780,15930,15930,15930,15930,0
|
|
20231213,121300,3946780,15930,15930,15930,15930,0
|
|
20231213,121200,3946780,15930,15930,15930,15930,0
|
|
20231213,121100,3946780,15930,15930,15930,15930,0
|
|
20231213,121000,3946780,15930,15930,15930,15930,0
|
|
20231213,120900,3946780,15930,15930,15930,15930,0
|
|
20231213,120800,3946780,15930,15930,15930,15930,0
|
|
20231213,120700,3946780,15930,15930,15930,15930,0
|
|
20231213,120600,3946780,15930,15930,15930,15930,0
|
|
20231213,120500,3946780,15930,15930,15930,15930,0
|
|
20231213,120400,3946780,15930,15930,15930,15930,0
|
|
20231213,120300,3946780,15930,15930,15930,15930,0
|
|
20231213,120200,3946780,15930,15930,15930,15930,0
|
|
20231213,120100,3946780,15930,15930,15930,15930,0
|
|
20231213,120000,3946780,15930,15930,15930,15930,0
|
|
20231213,115900,3946780,15930,15930,15930,15930,0
|
|
20231213,115800,3946780,15930,15930,15930,15930,0
|
|
20231213,115700,3946780,15930,15930,15930,15930,0
|
|
20231213,115600,3946780,15930,15930,15930,15930,0
|
|
20231213,115500,3946780,15930,15930,15930,15930,0
|
|
20231213,115400,3946780,15930,15930,15930,15930,0
|
|
20231213,115300,3946780,15930,15930,15930,15930,0
|
|
20231213,115200,3946780,15930,15930,15930,15930,0
|
|
20231213,115100,3946780,15930,15930,15930,15930,0
|
|
20231213,115000,3946780,15930,15930,15930,15930,0
|
|
20231213,114900,3946780,15930,15930,15930,15930,0
|
|
20231213,114800,3946780,15930,15930,15930,15930,0
|
|
20231213,114700,3946780,15930,15930,15930,15930,0
|
|
20231213,114600,3946780,15930,15930,15930,15930,0
|
|
20231213,114500,3946780,15930,15930,15930,15930,0
|
|
20231213,114400,3946780,15930,15930,15930,15930,0
|
|
20231213,114300,3946780,15930,15930,15930,15930,3
|
|
20231213,114200,3898990,15930,15930,15930,15930,0
|
|
20231213,114100,3898990,15930,15930,15930,15930,0
|
|
20231213,114000,3898990,15930,15930,15930,15930,0
|
|
20231213,113900,3898990,15930,15930,15930,15930,0
|
|
20231213,113800,3898990,15930,15930,15930,15930,0
|
|
20231213,113700,3898990,15930,15930,15930,15930,0
|
|
20231213,113600,3898990,15930,15930,15930,15930,0
|
|
20231213,113500,3898990,15930,15930,15930,15930,0
|
|
20231213,113400,3898990,15930,15930,15930,15930,0
|
|
20231213,113300,3898990,15930,15930,15930,15930,0
|
|
20231213,113200,3898990,15930,15930,15930,15930,0
|
|
20231213,113100,3898990,15930,15930,15930,15930,0
|
|
20231213,113000,3898990,15930,15930,15930,15930,0
|
|
20231213,112900,3898990,15930,15930,15930,15930,0
|
|
20231213,112800,3898990,15930,15930,15930,15930,0
|
|
20231213,112700,3898990,15930,15930,15930,15930,1
|
|
20231213,112600,3883060,15930,15930,15930,15930,0
|
|
20231213,112500,3883060,15930,15930,15930,15930,0
|
|
20231213,112400,3883060,15930,15930,15930,15930,0
|
|
20231213,112300,3883060,15930,15930,15930,15930,0
|
|
20231213,112200,3883060,15930,15930,15930,15930,2
|
|
20231213,112100,3851200,15930,15930,15930,15930,0
|
|
20231213,112000,3851200,15930,15930,15930,15930,0
|
|
20231213,111900,3851200,15930,15930,15930,15930,0
|
|
20231213,111800,3851200,15930,15930,15930,15930,0
|
|
20231213,111700,3851200,15930,15930,15930,15930,0
|
|
20231213,111600,3851200,15930,15930,15930,15930,0
|
|
20231213,111500,3851200,15930,15930,15930,15930,0
|
|
20231213,111400,3851200,15930,15930,15930,15930,0
|
|
20231213,111300,3851200,15930,15930,15930,15930,0
|
|
20231213,111200,3851200,15930,15930,15930,15930,0
|
|
20231213,111100,3851200,15930,15930,15930,15930,0
|
|
20231213,111000,3851200,15930,15930,15930,15930,0
|
|
20231213,110900,3851200,15930,15930,15930,15930,0
|
|
20231213,110800,3851200,15930,15930,15930,15930,0
|
|
20231213,110700,3851200,15930,15930,15930,15930,0
|
|
20231213,110600,3851200,15930,15930,15930,15930,0
|
|
20231213,110500,3851200,15930,15930,15930,15930,1
|
|
20231213,110400,3835270,15900,15900,15900,15900,0
|
|
20231213,110300,3835270,15900,15900,15900,15900,0
|
|
20231213,110200,3835270,15900,15900,15900,15900,0
|
|
20231213,110100,3835270,15900,15900,15900,15900,0
|
|
20231213,110000,3835270,15900,15900,15900,15900,0
|
|
20231213,105900,3835270,15900,15900,15900,15900,0
|
|
20231213,105800,3835270,15900,15900,15900,15900,0
|
|
20231213,105700,3835270,15900,15900,15900,15900,4
|
|
20231213,105600,3771670,15900,15900,15900,15900,3
|
|
20231213,105500,3723970,15930,15930,15930,15930,0
|
|
20231213,105400,3723970,15930,15930,15930,15930,0
|
|
20231213,105300,3723970,15930,15930,15930,15930,0
|
|
20231213,105200,3723970,15930,15930,15930,15930,0
|
|
20231213,105100,3723970,15930,15930,15930,15930,0
|
|
20231213,105000,3723970,15930,15930,15930,15930,0
|
|
20231213,104900,3723970,15930,15930,15930,15930,0
|
|
20231213,104800,3723970,15930,15930,15930,15930,2
|
|
20231213,104700,3692110,15900,15900,15900,15900,0
|
|
20231213,104600,3692110,15900,15900,15900,15900,0
|
|
20231213,104500,3692110,15900,15900,15900,15900,0
|
|
20231213,104400,3692110,15900,15900,15900,15900,0
|
|
20231213,104300,3692110,15900,15900,15900,15900,0
|
|
20231213,104200,3692110,15900,15900,15900,15900,0
|
|
20231213,104100,3692110,15900,15900,15900,15900,0
|
|
20231213,104000,3692110,15900,15900,15900,15900,0
|
|
20231213,103900,3692110,15900,15900,15900,15900,0
|
|
20231213,103800,3692110,15900,15900,15900,15900,0
|
|
20231213,103700,3692110,15900,15900,15900,15900,0
|
|
20231213,103600,3692110,15900,15900,15900,15900,0
|
|
20231213,103500,3692110,15900,15900,15900,15900,0
|
|
20231213,103400,3692110,15900,15900,15900,15900,0
|
|
20231213,103300,3692110,15900,15900,15900,15900,0
|
|
20231213,103200,3692110,15900,15900,15900,15900,0
|
|
20231213,103100,3692110,15900,15900,15900,15900,0
|
|
20231213,103000,3692110,15900,15900,15900,15900,0
|
|
20231213,102900,3692110,15900,15900,15900,15900,0
|
|
20231213,102800,3692110,15900,15900,15900,15900,0
|
|
20231213,102700,3692110,15900,15900,15900,15900,0
|
|
20231213,102600,3692110,15900,15900,15900,15900,0
|
|
20231213,102500,3692110,15900,15900,15900,15900,0
|
|
20231213,102400,3692110,15900,15900,15900,15900,0
|
|
20231213,102300,3692110,15900,15900,15900,15900,0
|
|
20231213,102200,3692110,15900,15900,15900,15900,0
|
|
20231213,102100,3692110,15900,15900,15900,15900,0
|
|
20231213,102000,3692110,15900,15900,15900,15900,0
|
|
20231213,101900,3692110,15900,15900,15900,15900,0
|
|
20231213,101800,3692110,15900,15900,15900,15900,0
|
|
20231213,101700,3692110,15900,15900,15900,15900,0
|
|
20231213,101600,3692110,15900,15900,15900,15900,20
|
|
20231213,101500,3374110,15900,15930,15930,15900,186
|
|
20231213,101400,416520,15940,15940,15940,15940,0
|
|
20231213,101300,416520,15940,15940,15940,15940,0
|
|
20231213,101200,416520,15940,15940,15940,15940,0
|
|
20231213,101100,416520,15940,15940,15940,15940,0
|
|
20231213,101000,416520,15940,15940,15940,15940,0
|
|
20231213,100900,416520,15940,15940,15940,15940,0
|
|
20231213,100800,416520,15940,15940,15940,15940,0
|
|
20231213,100700,416520,15940,15940,15940,15940,0
|
|
20231213,100600,416520,15940,15940,15940,15940,0
|
|
20231213,100500,416520,15940,15940,15940,15940,0
|
|
20231213,100400,416520,15940,15940,15940,15940,0
|
|
20231213,100300,416520,15940,15940,15940,15940,0
|
|
20231213,100200,416520,15940,15940,15940,15940,0
|
|
20231213,100100,416520,15940,15940,15940,15940,0
|
|
20231213,100000,416520,15940,15940,15940,15940,0
|
|
20231213,095900,416520,15940,15940,15940,15940,0
|
|
20231213,095800,416520,15940,15940,15940,15940,0
|
|
20231213,095700,416520,15940,15940,15940,15940,3
|
|
20231213,095600,368700,15950,15950,15950,15950,0
|
|
20231213,095500,368700,15950,15950,15950,15950,0
|
|
20231213,095400,368700,15950,15950,15950,15950,0
|
|
20231213,095300,368700,15950,15950,15950,15950,0
|
|
20231213,095200,368700,15950,15950,15950,15950,0
|
|
20231213,095100,368700,15950,15950,15950,15950,0
|
|
20231213,095000,368700,15950,15950,15950,15950,0
|
|
20231213,094900,368700,15950,15950,15950,15950,0
|
|
20231213,094800,368700,15950,15950,15950,15950,0
|
|
20231213,094700,368700,15950,15950,15950,15950,0
|
|
20231213,094600,368700,15950,15950,15950,15950,0
|
|
20231213,094500,368700,15950,15950,15950,15950,0
|
|
20231213,094400,368700,15950,15950,15950,15950,0
|
|
20231213,094300,368700,15950,15950,15950,15950,0
|
|
20231213,094200,368700,15950,15950,15950,15950,0
|
|
20231213,094100,368700,15950,15950,15950,15950,0
|
|
20231213,094000,368700,15950,15950,15950,15950,0
|
|
20231213,093900,368700,15950,15950,15950,15950,0
|
|
20231213,093800,368700,15950,15950,15950,15950,0
|
|
20231213,093700,368700,15950,15950,15950,15950,1
|
|
20231213,093600,352750,15950,15950,15950,15950,0
|
|
20231213,093500,352750,15950,15950,15950,15950,0
|
|
20231213,093400,352750,15950,15950,15950,15950,0
|
|
20231213,093300,352750,15950,15950,15950,15950,0
|
|
20231213,093200,352750,15950,15950,15950,15950,0
|
|
20231213,093100,352750,15950,15950,15950,15950,0
|
|
20231213,093000,352750,15950,15950,15950,15950,0
|
|
20231213,092900,352750,15950,15950,15950,15950,0
|
|
20231213,092800,352750,15950,15950,15950,15950,0
|
|
20231213,092700,352750,15950,15960,15960,15950,2
|
|
20231213,092600,320840,16200,16200,16200,16200,0
|
|
20231213,092500,320840,16200,16200,16200,16200,0
|
|
20231213,092400,320840,16200,15990,16200,15990,11
|
|
20231213,092300,143450,15900,15900,15900,15900,0
|
|
20231213,092200,143450,15900,15900,15900,15900,0
|
|
20231213,092100,143450,15900,15900,15900,15900,0
|
|
20231213,092000,143450,15900,15900,15900,15900,0
|
|
20231213,091900,143450,15900,15900,15900,15900,2
|
|
20231213,091800,111650,15950,15950,15950,15950,0
|
|
20231213,091700,111650,15950,15950,15950,15950,4
|
|
20231213,091600,47850,15950,15950,15950,15950,0
|
|
20231213,091500,47850,15950,15950,15950,15950,0
|
|
20231213,091400,47850,15950,15950,15950,15950,0
|
|
20231213,091300,47850,15950,15950,15950,15950,2
|
|
20231213,091200,15950,15950,15950,15950,15950,0
|
|
20231213,091100,15950,15950,15950,15950,15950,0
|
|
20231213,091000,15950,15950,15950,15950,15950,0
|
|
20231213,090900,15950,15950,15950,15950,15950,1
|
|
20231213,090800,0,15950,15950,15950,15950,0
|
|
20231213,090700,0,15950,15950,15950,15950,0
|
|
20231213,090600,0,15950,15950,15950,15950,0
|
|
20231213,090500,0,15950,15950,15950,15950,0
|
|
20231213,090400,0,15950,15950,15950,15950,0
|
|
20231213,090300,0,15950,15950,15950,15950,0
|
|
20231213,090200,0,15950,15950,15950,15950,0
|
|
20231213,090100,0,15950,15950,15950,15950,0
|
|
20231213,090000,0,15950,15950,15950,15950,0
|