605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,190200,12686740,15900,15900,15900,15900,9
|
|
20231214,190100,12686740,15900,15900,15900,15900,0
|
|
20231214,190000,12686740,15900,15900,15900,15900,0
|
|
20231214,185900,12686740,15900,15900,15900,15900,0
|
|
20231214,185800,12686740,15900,15900,15900,15900,0
|
|
20231214,185700,12686740,15900,15900,15900,15900,0
|
|
20231214,185600,12686740,15900,15900,15900,15900,0
|
|
20231214,185500,12686740,15900,15900,15900,15900,0
|
|
20231214,185400,12686740,15900,15900,15900,15900,0
|
|
20231214,185300,12686740,15900,15900,15900,15900,0
|
|
20231214,185200,12686740,15900,15900,15900,15900,0
|
|
20231214,185100,12686740,15900,15900,15900,15900,0
|
|
20231214,185000,12686740,15900,15900,15900,15900,0
|
|
20231214,184900,12686740,15900,15900,15900,15900,0
|
|
20231214,184800,12686740,15900,15900,15900,15900,0
|
|
20231214,184700,12686740,15900,15900,15900,15900,0
|
|
20231214,184600,12686740,15900,15900,15900,15900,0
|
|
20231214,184500,12686740,15900,15900,15900,15900,0
|
|
20231214,184400,12686740,15900,15900,15900,15900,0
|
|
20231214,184300,12686740,15900,15900,15900,15900,0
|
|
20231214,184200,12686740,15900,15900,15900,15900,0
|
|
20231214,184100,12686740,15900,15900,15900,15900,0
|
|
20231214,184000,12686740,15900,15900,15900,15900,0
|
|
20231214,183900,12686740,15900,15900,15900,15900,0
|
|
20231214,183800,12686740,15900,15900,15900,15900,0
|
|
20231214,183700,12686740,15900,15900,15900,15900,0
|
|
20231214,183600,12686740,15900,15900,15900,15900,0
|
|
20231214,183500,12686740,15900,15900,15900,15900,0
|
|
20231214,183400,12686740,15900,15900,15900,15900,0
|
|
20231214,183300,12686740,15900,15900,15900,15900,0
|
|
20231214,183200,12686740,15900,15900,15900,15900,9
|
|
20231214,183100,12686740,15900,15900,15900,15900,0
|
|
20231214,183000,12686740,15900,15900,15900,15900,0
|
|
20231214,182900,12686740,15900,15900,15900,15900,0
|
|
20231214,182800,12686740,15900,15900,15900,15900,0
|
|
20231214,182700,12686740,15900,15900,15900,15900,0
|
|
20231214,182600,12686740,15900,15900,15900,15900,0
|
|
20231214,182500,12686740,15900,15900,15900,15900,0
|
|
20231214,182400,12686740,15900,15900,15900,15900,0
|
|
20231214,182300,12686740,15900,15900,15900,15900,0
|
|
20231214,182200,12686740,15900,15900,15900,15900,0
|
|
20231214,182100,12686740,15900,15900,15900,15900,0
|
|
20231214,182000,12686740,15900,15900,15900,15900,0
|
|
20231214,181900,12686740,15900,15900,15900,15900,0
|
|
20231214,181800,12686740,15900,15900,15900,15900,0
|
|
20231214,181700,12686740,15900,15900,15900,15900,0
|
|
20231214,181600,12686740,15900,15900,15900,15900,0
|
|
20231214,181500,12686740,15900,15900,15900,15900,0
|
|
20231214,181400,12686740,15900,15900,15900,15900,0
|
|
20231214,181300,12686740,15900,15900,15900,15900,0
|
|
20231214,181200,12686740,15900,15900,15900,15900,0
|
|
20231214,181100,12686740,15900,15900,15900,15900,0
|
|
20231214,181000,12686740,15900,15900,15900,15900,0
|
|
20231214,180900,12686740,15900,15900,15900,15900,0
|
|
20231214,180800,12686740,15900,15900,15900,15900,0
|
|
20231214,180700,12686740,15900,15900,15900,15900,0
|
|
20231214,180600,12686740,15900,15900,15900,15900,0
|
|
20231214,180500,12686740,15900,15900,15900,15900,0
|
|
20231214,180400,12686740,15900,15900,15900,15900,0
|
|
20231214,180300,12686740,15900,15900,15900,15900,0
|
|
20231214,180200,12686740,15900,15900,15900,15900,9
|
|
20231214,180100,12686740,15900,15900,15900,15900,0
|
|
20231214,180000,12686740,15900,15900,15900,15900,0
|
|
20231214,175900,12686740,15900,15900,15900,15900,0
|
|
20231214,175800,12686740,15900,15900,15900,15900,0
|
|
20231214,175700,12686740,15900,15900,15900,15900,0
|
|
20231214,175600,12686740,15900,15900,15900,15900,0
|
|
20231214,175500,12686740,15900,15900,15900,15900,0
|
|
20231214,175400,12686740,15900,15900,15900,15900,0
|
|
20231214,175300,12686740,15900,15900,15900,15900,0
|
|
20231214,175200,12686740,15900,15900,15900,15900,0
|
|
20231214,175100,12686740,15900,15900,15900,15900,0
|
|
20231214,175000,12686740,15900,15900,15900,15900,0
|
|
20231214,174900,12686740,15900,15900,15900,15900,0
|
|
20231214,174800,12686740,15900,15900,15900,15900,0
|
|
20231214,174700,12686740,15900,15900,15900,15900,0
|
|
20231214,174600,12686740,15900,15900,15900,15900,0
|
|
20231214,174500,12686740,15900,15900,15900,15900,0
|
|
20231214,174400,12686740,15900,15900,15900,15900,0
|
|
20231214,174300,12686740,15900,15900,15900,15900,0
|
|
20231214,174200,12686740,15900,15900,15900,15900,0
|
|
20231214,174100,12686740,15900,15900,15900,15900,0
|
|
20231214,174000,12686740,15900,15900,15900,15900,0
|
|
20231214,173900,12686740,15900,15900,15900,15900,0
|
|
20231214,173800,12686740,15900,15900,15900,15900,0
|
|
20231214,173700,12686740,15900,15900,15900,15900,0
|
|
20231214,173600,12686740,15900,15900,15900,15900,0
|
|
20231214,173500,12686740,15900,15900,15900,15900,0
|
|
20231214,173400,12686740,15900,15900,15900,15900,0
|
|
20231214,173300,12686740,15900,15900,15900,15900,0
|
|
20231214,173200,12686740,15900,15900,15900,15900,9
|
|
20231214,173100,12686740,15900,15900,15900,15900,0
|
|
20231214,173000,12686740,15900,15900,15900,15900,0
|
|
20231214,172900,12686740,15900,15900,15900,15900,0
|
|
20231214,172800,12686740,15900,15900,15900,15900,0
|
|
20231214,172700,12686740,15900,15900,15900,15900,0
|
|
20231214,172600,12686740,15900,15900,15900,15900,0
|
|
20231214,172500,12686740,15900,15900,15900,15900,0
|
|
20231214,172400,12686740,15900,15900,15900,15900,0
|
|
20231214,172300,12686740,15900,15900,15900,15900,0
|
|
20231214,172200,12686740,15900,15900,15900,15900,0
|
|
20231214,172100,12686740,15900,15900,15900,15900,0
|
|
20231214,172000,12686740,15900,15900,15900,15900,0
|
|
20231214,171900,12686740,15900,15900,15900,15900,0
|
|
20231214,171800,12686740,15900,15900,15900,15900,0
|
|
20231214,171700,12686740,15900,15900,15900,15900,0
|
|
20231214,171600,12686740,15900,15900,15900,15900,0
|
|
20231214,171500,12686740,15900,15900,15900,15900,0
|
|
20231214,171400,12686740,15900,15900,15900,15900,0
|
|
20231214,171300,12686740,15900,15900,15900,15900,0
|
|
20231214,171200,12686740,15900,15900,15900,15900,0
|
|
20231214,171100,12686740,15900,15900,15900,15900,0
|
|
20231214,171000,12686740,15900,15900,15900,15900,0
|
|
20231214,170900,12686740,15900,15900,15900,15900,0
|
|
20231214,170800,12686740,15900,15900,15900,15900,0
|
|
20231214,170700,12686740,15900,15900,15900,15900,0
|
|
20231214,170600,12686740,15900,15900,15900,15900,0
|
|
20231214,170500,12686740,15900,15900,15900,15900,0
|
|
20231214,170400,12686740,15900,15900,15900,15900,0
|
|
20231214,170300,12686740,15900,15900,15900,15900,0
|
|
20231214,170200,12686740,15900,15900,15900,15900,9
|
|
20231214,170100,12686740,15900,15900,15900,15900,0
|
|
20231214,170000,12686740,15900,15900,15900,15900,0
|
|
20231214,165900,12686740,15900,15900,15900,15900,0
|
|
20231214,165800,12686740,15900,15900,15900,15900,0
|
|
20231214,165700,12686740,15900,15900,15900,15900,0
|
|
20231214,165600,12686740,15900,15900,15900,15900,0
|
|
20231214,165500,12686740,15900,15900,15900,15900,0
|
|
20231214,165400,12686740,15900,15900,15900,15900,0
|
|
20231214,165300,12686740,15900,15900,15900,15900,0
|
|
20231214,165200,12686740,15900,15900,15900,15900,0
|
|
20231214,165100,12686740,15900,15900,15900,15900,0
|
|
20231214,165000,12686740,15900,15900,15900,15900,0
|
|
20231214,164900,12686740,15900,15900,15900,15900,0
|
|
20231214,164800,12686740,15900,15900,15900,15900,0
|
|
20231214,164700,12686740,15900,15900,15900,15900,0
|
|
20231214,164600,12686740,15900,15900,15900,15900,0
|
|
20231214,164500,12686740,15900,15900,15900,15900,0
|
|
20231214,164400,12686740,15900,15900,15900,15900,0
|
|
20231214,164300,12686740,15900,15900,15900,15900,0
|
|
20231214,164200,12686740,15900,15900,15900,15900,0
|
|
20231214,164100,12686740,15900,15900,15900,15900,0
|
|
20231214,164000,12686740,15900,15900,15900,15900,0
|
|
20231214,163900,12686740,15900,15900,15900,15900,0
|
|
20231214,163800,12686740,15900,15900,15900,15900,0
|
|
20231214,163700,12686740,15900,15900,15900,15900,0
|
|
20231214,163600,12686740,15900,15900,15900,15900,0
|
|
20231214,163500,12686740,15900,15900,15900,15900,0
|
|
20231214,163400,12686740,15900,15900,15900,15900,0
|
|
20231214,163300,12686740,15900,15900,15900,15900,0
|
|
20231214,163200,12686740,15900,15900,15900,15900,9
|
|
20231214,163100,12686740,15900,15900,15900,15900,0
|
|
20231214,163000,12686740,15900,15900,15900,15900,0
|
|
20231214,162900,12686740,15900,15900,15900,15900,0
|
|
20231214,162800,12686740,15900,15900,15900,15900,0
|
|
20231214,162700,12686740,15900,15900,15900,15900,0
|
|
20231214,162600,12686740,15900,15900,15900,15900,0
|
|
20231214,162500,12686740,15900,15900,15900,15900,0
|
|
20231214,162400,12686740,15900,15900,15900,15900,0
|
|
20231214,162300,12686740,15900,15900,15900,15900,0
|
|
20231214,162200,12686740,15900,15900,15900,15900,0
|
|
20231214,162100,12686740,15900,15900,15900,15900,0
|
|
20231214,162000,12686740,15900,15900,15900,15900,0
|
|
20231214,161900,12686740,15900,15900,15900,15900,0
|
|
20231214,161800,12686740,15900,15900,15900,15900,0
|
|
20231214,161700,12686740,15900,15900,15900,15900,0
|
|
20231214,161600,12686740,15900,15900,15900,15900,0
|
|
20231214,161500,12686740,15900,15900,15900,15900,0
|
|
20231214,161400,12686740,15900,15900,15900,15900,0
|
|
20231214,161300,12686740,15900,15900,15900,15900,0
|
|
20231214,161200,12686740,15900,15900,15900,15900,0
|
|
20231214,161100,12686740,15900,15900,15900,15900,0
|
|
20231214,161000,12686740,15900,15900,15900,15900,0
|
|
20231214,160900,12686740,15900,15900,15900,15900,0
|
|
20231214,160800,12686740,15900,15900,15900,15900,0
|
|
20231214,160700,12686740,15900,15900,15900,15900,0
|
|
20231214,160600,12686740,15900,15900,15900,15900,0
|
|
20231214,160500,12686740,15900,15900,15900,15900,0
|
|
20231214,160400,12686740,15900,15900,15900,15900,0
|
|
20231214,160300,12686740,15900,15900,15900,15900,0
|
|
20231214,160200,12686740,15900,15900,15900,15900,9
|
|
20231214,160100,12686740,15900,15900,15900,15900,0
|
|
20231214,160000,12686740,15900,15900,15900,15900,0
|
|
20231214,155900,12686740,15900,15900,15900,15900,0
|
|
20231214,155800,12686740,15900,15900,15900,15900,0
|
|
20231214,155700,12686740,15900,15900,15900,15900,0
|
|
20231214,155600,12686740,15900,15900,15900,15900,0
|
|
20231214,155500,12686740,15900,15900,15900,15900,0
|
|
20231214,155400,12686740,15900,15900,15900,15900,0
|
|
20231214,155300,12686740,15900,15900,15900,15900,0
|
|
20231214,155200,12686740,15900,15900,15900,15900,0
|
|
20231214,155100,12686740,15900,15900,15900,15900,0
|
|
20231214,155000,12686740,15900,15900,15900,15900,0
|
|
20231214,154900,12686740,15900,15900,15900,15900,0
|
|
20231214,154800,12686740,15900,15900,15900,15900,0
|
|
20231214,154700,12686740,15900,15900,15900,15900,0
|
|
20231214,154600,12686740,15900,15900,15900,15900,0
|
|
20231214,154500,12686740,15900,15900,15900,15900,0
|
|
20231214,154400,12686740,15900,15900,15900,15900,0
|
|
20231214,154300,12686740,15900,15900,15900,15900,0
|
|
20231214,154200,12686740,15900,15900,15900,15900,0
|
|
20231214,154100,12686740,15900,15900,15900,15900,0
|
|
20231214,154000,12686740,15900,15900,15900,15900,0
|
|
20231214,153900,12686740,15900,15900,15900,15900,0
|
|
20231214,153800,12686740,15900,15900,15900,15900,0
|
|
20231214,153700,12686740,15900,15900,15900,15900,0
|
|
20231214,153600,12686740,15900,15900,15900,15900,0
|
|
20231214,153500,12686740,15900,15900,15900,15900,0
|
|
20231214,153400,12686740,15900,15900,15900,15900,0
|
|
20231214,153300,12686740,15900,15900,15900,15900,0
|
|
20231214,153200,12686740,15900,15900,15900,15900,9
|
|
20231214,153100,12686740,15900,15900,15900,15900,0
|
|
20231214,153000,12686740,15900,15900,15900,15900,9
|
|
20231214,152900,12543640,15900,15900,15900,15900,0
|
|
20231214,152800,12543640,15900,15900,15900,15900,0
|
|
20231214,152700,12543640,15900,15900,15900,15900,0
|
|
20231214,152600,12543640,15900,15900,15900,15900,0
|
|
20231214,152500,12543640,15900,15900,15900,15900,0
|
|
20231214,152400,12543640,15900,15900,15900,15900,0
|
|
20231214,152300,12543640,15900,15900,15900,15900,0
|
|
20231214,152200,12543640,15900,15900,15900,15900,0
|
|
20231214,152100,12543640,15900,15900,15900,15900,0
|
|
20231214,152000,12543640,15900,15900,15900,15900,0
|
|
20231214,151900,12543640,15900,15900,15900,15900,0
|
|
20231214,151800,12543640,15900,15900,15900,15900,0
|
|
20231214,151700,12543640,15900,15900,15900,15900,0
|
|
20231214,151600,12543640,15900,15900,15900,15900,0
|
|
20231214,151500,12543640,15900,15900,15900,15900,0
|
|
20231214,151400,12543640,15900,15900,15900,15900,0
|
|
20231214,151300,12543640,15900,15900,15900,15900,0
|
|
20231214,151200,12543640,15900,15900,15900,15900,0
|
|
20231214,151100,12543640,15900,15900,15900,15900,0
|
|
20231214,151000,12543640,15900,15900,15900,15900,0
|
|
20231214,150900,12543640,15900,15900,15900,15900,0
|
|
20231214,150800,12543640,15900,15900,15900,15900,0
|
|
20231214,150700,12543640,15900,15900,15900,15900,0
|
|
20231214,150600,12543640,15900,15900,15900,15900,0
|
|
20231214,150500,12543640,15900,15900,15900,15900,0
|
|
20231214,150400,12543640,15900,15900,15900,15900,0
|
|
20231214,150300,12543640,15900,15900,15900,15900,0
|
|
20231214,150200,12543640,15900,15900,15900,15900,0
|
|
20231214,150100,12543640,15900,15900,15900,15900,0
|
|
20231214,150000,12543640,15900,15900,15900,15900,0
|
|
20231214,145900,12543640,15900,15900,15900,15900,0
|
|
20231214,145800,12543640,15900,15900,15900,15900,0
|
|
20231214,145700,12543640,15900,15900,15900,15900,0
|
|
20231214,145600,12543640,15900,15900,15900,15900,0
|
|
20231214,145500,12543640,15900,15900,15900,15900,0
|
|
20231214,145400,12543640,15900,15900,15900,15900,0
|
|
20231214,145300,12543640,15900,15900,15900,15900,0
|
|
20231214,145200,12543640,15900,15900,15900,15900,0
|
|
20231214,145100,12543640,15900,15900,15900,15900,0
|
|
20231214,145000,12543640,15900,15900,15900,15900,0
|
|
20231214,144900,12543640,15900,15900,15900,15900,0
|
|
20231214,144800,12543640,15900,15900,15900,15900,1
|
|
20231214,144700,12527740,15870,15870,15870,15870,0
|
|
20231214,144600,12527740,15870,15870,15870,15870,0
|
|
20231214,144500,12527740,15870,15870,15870,15870,0
|
|
20231214,144400,12527740,15870,15870,15870,15870,0
|
|
20231214,144300,12527740,15870,15870,15870,15870,0
|
|
20231214,144200,12527740,15870,15870,15870,15870,0
|
|
20231214,144100,12527740,15870,15870,15870,15870,0
|
|
20231214,144000,12527740,15870,15870,15870,15870,0
|
|
20231214,143900,12527740,15870,15870,15870,15870,0
|
|
20231214,143800,12527740,15870,15870,15870,15870,0
|
|
20231214,143700,12527740,15870,15870,15870,15870,0
|
|
20231214,143600,12527740,15870,15870,15870,15870,0
|
|
20231214,143500,12527740,15870,15870,15870,15870,0
|
|
20231214,143400,12527740,15870,15870,15870,15870,0
|
|
20231214,143300,12527740,15870,15870,15870,15870,0
|
|
20231214,143200,12527740,15870,15870,15870,15870,0
|
|
20231214,143100,12527740,15870,15870,15870,15870,0
|
|
20231214,143000,12527740,15870,15870,15870,15870,0
|
|
20231214,142900,12527740,15870,15870,15870,15870,0
|
|
20231214,142800,12527740,15870,15870,15870,15870,0
|
|
20231214,142700,12527740,15870,15870,15870,15870,0
|
|
20231214,142600,12527740,15870,15870,15870,15870,0
|
|
20231214,142500,12527740,15870,15870,15870,15870,0
|
|
20231214,142400,12527740,15870,15870,15870,15870,36
|
|
20231214,142300,11956420,15900,15900,15900,15900,0
|
|
20231214,142200,11956420,15900,15900,15900,15900,0
|
|
20231214,142100,11956420,15900,15900,15900,15900,0
|
|
20231214,142000,11956420,15900,15900,15900,15900,0
|
|
20231214,141900,11956420,15900,15900,15900,15900,0
|
|
20231214,141800,11956420,15900,15900,15900,15900,0
|
|
20231214,141700,11956420,15900,15900,15900,15900,0
|
|
20231214,141600,11956420,15900,15900,15900,15900,0
|
|
20231214,141500,11956420,15900,15900,15900,15900,0
|
|
20231214,141400,11956420,15900,15900,15900,15900,0
|
|
20231214,141300,11956420,15900,15900,15900,15900,0
|
|
20231214,141200,11956420,15900,15900,15900,15900,0
|
|
20231214,141100,11956420,15900,15900,15900,15900,0
|
|
20231214,141000,11956420,15900,15870,15900,15870,7
|
|
20231214,140900,11845300,15870,15870,15870,15870,14
|
|
20231214,140800,11623120,15870,15870,15870,15870,0
|
|
20231214,140700,11623120,15870,15870,15870,15870,0
|
|
20231214,140600,11623120,15870,15870,15870,15870,0
|
|
20231214,140500,11623120,15870,15870,15870,15870,0
|
|
20231214,140400,11623120,15870,15870,15870,15870,0
|
|
20231214,140300,11623120,15870,15870,15870,15870,0
|
|
20231214,140200,11623120,15870,15870,15870,15870,0
|
|
20231214,140100,11623120,15870,15870,15870,15870,0
|
|
20231214,140000,11623120,15870,15870,15870,15870,0
|
|
20231214,135900,11623120,15870,15870,15870,15870,0
|
|
20231214,135800,11623120,15870,15870,15870,15870,0
|
|
20231214,135700,11623120,15870,15870,15870,15870,0
|
|
20231214,135600,11623120,15870,15870,15870,15870,0
|
|
20231214,135500,11623120,15870,15870,15870,15870,0
|
|
20231214,135400,11623120,15870,15870,15870,15870,0
|
|
20231214,135300,11623120,15870,15870,15870,15870,0
|
|
20231214,135200,11623120,15870,15870,15870,15870,0
|
|
20231214,135100,11623120,15870,15870,15870,15870,0
|
|
20231214,135000,11623120,15870,15880,15880,15870,89
|
|
20231214,134900,10210620,15900,15900,15900,15900,0
|
|
20231214,134800,10210620,15900,15900,15900,15900,0
|
|
20231214,134700,10210620,15900,15900,15900,15900,0
|
|
20231214,134600,10210620,15900,15900,15900,15900,0
|
|
20231214,134500,10210620,15900,15900,15900,15900,0
|
|
20231214,134400,10210620,15900,15900,15900,15900,0
|
|
20231214,134300,10210620,15900,15900,15900,15900,0
|
|
20231214,134200,10210620,15900,15900,15900,15900,1
|
|
20231214,134100,10194720,15900,15900,15900,15900,0
|
|
20231214,134000,10194720,15900,15900,15900,15900,0
|
|
20231214,133900,10194720,15900,15900,15900,15900,0
|
|
20231214,133800,10194720,15900,15900,15900,15900,0
|
|
20231214,133700,10194720,15900,15900,15900,15900,0
|
|
20231214,133600,10194720,15900,15900,15900,15900,0
|
|
20231214,133500,10194720,15900,15900,15900,15900,0
|
|
20231214,133400,10194720,15900,15900,15900,15900,0
|
|
20231214,133300,10194720,15900,15900,15900,15900,0
|
|
20231214,133200,10194720,15900,15900,15900,15900,0
|
|
20231214,133100,10194720,15900,15900,15900,15900,0
|
|
20231214,133000,10194720,15900,15900,15900,15900,0
|
|
20231214,132900,10194720,15900,15900,15900,15900,0
|
|
20231214,132800,10194720,15900,15900,15900,15900,0
|
|
20231214,132700,10194720,15900,15900,15900,15900,0
|
|
20231214,132600,10194720,15900,15900,15900,15900,0
|
|
20231214,132500,10194720,15900,15900,15900,15900,0
|
|
20231214,132400,10194720,15900,15900,15900,15900,0
|
|
20231214,132300,10194720,15900,15900,15900,15900,0
|
|
20231214,132200,10194720,15900,15900,15900,15900,0
|
|
20231214,132100,10194720,15900,15900,15900,15900,0
|
|
20231214,132000,10194720,15900,15900,15900,15900,0
|
|
20231214,131900,10194720,15900,15900,15900,15900,0
|
|
20231214,131800,10194720,15900,15900,15900,15900,0
|
|
20231214,131700,10194720,15900,15900,15900,15900,0
|
|
20231214,131600,10194720,15900,15900,15900,15900,0
|
|
20231214,131500,10194720,15900,15900,15900,15900,0
|
|
20231214,131400,10194720,15900,15900,15900,15900,0
|
|
20231214,131300,10194720,15900,15900,15900,15900,0
|
|
20231214,131200,10194720,15900,15900,15900,15900,0
|
|
20231214,131100,10194720,15900,15900,15900,15900,0
|
|
20231214,131000,10194720,15900,15900,15900,15900,0
|
|
20231214,130900,10194720,15900,15900,15900,15900,0
|
|
20231214,130800,10194720,15900,15900,15900,15900,0
|
|
20231214,130700,10194720,15900,15900,15900,15900,0
|
|
20231214,130600,10194720,15900,15900,15900,15900,0
|
|
20231214,130500,10194720,15900,15900,15900,15900,0
|
|
20231214,130400,10194720,15900,15900,15900,15900,0
|
|
20231214,130300,10194720,15900,15900,15900,15900,0
|
|
20231214,130200,10194720,15900,15900,15900,15900,0
|
|
20231214,130100,10194720,15900,15900,15900,15900,0
|
|
20231214,130000,10194720,15900,15900,15900,15900,0
|
|
20231214,125900,10194720,15900,15900,15900,15900,0
|
|
20231214,125800,10194720,15900,15900,15900,15900,0
|
|
20231214,125700,10194720,15900,15900,15900,15900,0
|
|
20231214,125600,10194720,15900,15900,15900,15900,0
|
|
20231214,125500,10194720,15900,15900,15900,15900,0
|
|
20231214,125400,10194720,15900,15900,15900,15900,0
|
|
20231214,125300,10194720,15900,15900,15900,15900,0
|
|
20231214,125200,10194720,15900,15900,15900,15900,0
|
|
20231214,125100,10194720,15900,15900,15900,15900,0
|
|
20231214,125000,10194720,15900,15900,15900,15900,0
|
|
20231214,124900,10194720,15900,15900,15900,15900,0
|
|
20231214,124800,10194720,15900,15900,15900,15900,0
|
|
20231214,124700,10194720,15900,15900,15900,15900,0
|
|
20231214,124600,10194720,15900,15900,15900,15900,0
|
|
20231214,124500,10194720,15900,15900,15900,15900,0
|
|
20231214,124400,10194720,15900,15900,15900,15900,0
|
|
20231214,124300,10194720,15900,15900,15900,15900,0
|
|
20231214,124200,10194720,15900,15900,15900,15900,0
|
|
20231214,124100,10194720,15900,15900,15900,15900,0
|
|
20231214,124000,10194720,15900,15900,15900,15900,0
|
|
20231214,123900,10194720,15900,15900,15900,15900,0
|
|
20231214,123800,10194720,15900,15900,15900,15900,0
|
|
20231214,123700,10194720,15900,15900,15900,15900,6
|
|
20231214,123600,10099320,15900,15900,15900,15900,0
|
|
20231214,123500,10099320,15900,15900,15900,15900,0
|
|
20231214,123400,10099320,15900,15900,15900,15900,0
|
|
20231214,123300,10099320,15900,15900,15900,15900,0
|
|
20231214,123200,10099320,15900,15900,15900,15900,0
|
|
20231214,123100,10099320,15900,15900,15900,15900,0
|
|
20231214,123000,10099320,15900,15900,15900,15900,0
|
|
20231214,122900,10099320,15900,15900,15900,15900,0
|
|
20231214,122800,10099320,15900,15900,15900,15900,0
|
|
20231214,122700,10099320,15900,15900,15900,15900,0
|
|
20231214,122600,10099320,15900,15900,15900,15900,0
|
|
20231214,122500,10099320,15900,15900,15900,15900,0
|
|
20231214,122400,10099320,15900,15900,15900,15900,0
|
|
20231214,122300,10099320,15900,15900,15900,15900,0
|
|
20231214,122200,10099320,15900,15900,15900,15900,0
|
|
20231214,122100,10099320,15900,15900,15900,15900,0
|
|
20231214,122000,10099320,15900,15900,15900,15900,0
|
|
20231214,121900,10099320,15900,15900,15900,15900,3
|
|
20231214,121800,10051620,15900,15900,15900,15900,0
|
|
20231214,121700,10051620,15900,15900,15900,15900,0
|
|
20231214,121600,10051620,15900,15900,15900,15900,0
|
|
20231214,121500,10051620,15900,15900,15900,15900,0
|
|
20231214,121400,10051620,15900,15900,15900,15900,0
|
|
20231214,121300,10051620,15900,15900,15900,15900,0
|
|
20231214,121200,10051620,15900,15900,15900,15900,0
|
|
20231214,121100,10051620,15900,15900,15900,15900,0
|
|
20231214,121000,10051620,15900,15900,15900,15900,0
|
|
20231214,120900,10051620,15900,15900,15900,15900,0
|
|
20231214,120800,10051620,15900,15900,15900,15900,0
|
|
20231214,120700,10051620,15900,15900,15900,15900,0
|
|
20231214,120600,10051620,15900,15900,15900,15900,0
|
|
20231214,120500,10051620,15900,15900,15900,15900,0
|
|
20231214,120400,10051620,15900,15900,15900,15900,0
|
|
20231214,120300,10051620,15900,15900,15900,15900,0
|
|
20231214,120200,10051620,15900,15900,15900,15900,0
|
|
20231214,120100,10051620,15900,15900,15900,15900,0
|
|
20231214,120000,10051620,15900,15900,15900,15900,0
|
|
20231214,115900,10051620,15900,15900,15900,15900,0
|
|
20231214,115800,10051620,15900,15900,15900,15900,0
|
|
20231214,115700,10051620,15900,15900,15900,15900,0
|
|
20231214,115600,10051620,15900,15900,15900,15900,0
|
|
20231214,115500,10051620,15900,15900,15900,15900,0
|
|
20231214,115400,10051620,15900,15900,15900,15900,0
|
|
20231214,115300,10051620,15900,15900,15900,15900,0
|
|
20231214,115200,10051620,15900,15900,15900,15900,0
|
|
20231214,115100,10051620,15900,15900,15900,15900,0
|
|
20231214,115000,10051620,15900,15900,15900,15900,0
|
|
20231214,114900,10051620,15900,15900,15900,15900,0
|
|
20231214,114800,10051620,15900,15900,15900,15900,0
|
|
20231214,114700,10051620,15900,15900,15900,15900,0
|
|
20231214,114600,10051620,15900,15900,15900,15900,0
|
|
20231214,114500,10051620,15900,15900,15900,15900,0
|
|
20231214,114400,10051620,15900,15900,15900,15900,0
|
|
20231214,114300,10051620,15900,15900,15900,15900,0
|
|
20231214,114200,10051620,15900,15900,15900,15900,0
|
|
20231214,114100,10051620,15900,15900,15900,15900,0
|
|
20231214,114000,10051620,15900,15900,15900,15900,0
|
|
20231214,113900,10051620,15900,15900,15900,15900,0
|
|
20231214,113800,10051620,15900,15900,15900,15900,0
|
|
20231214,113700,10051620,15900,15900,15900,15900,0
|
|
20231214,113600,10051620,15900,15900,15900,15900,0
|
|
20231214,113500,10051620,15900,15900,15900,15900,0
|
|
20231214,113400,10051620,15900,15900,15900,15900,0
|
|
20231214,113300,10051620,15900,15900,15900,15900,0
|
|
20231214,113200,10051620,15900,15900,15900,15900,0
|
|
20231214,113100,10051620,15900,15900,15900,15900,0
|
|
20231214,113000,10051620,15900,15900,15900,15900,0
|
|
20231214,112900,10051620,15900,15900,15900,15900,0
|
|
20231214,112800,10051620,15900,15900,15900,15900,0
|
|
20231214,112700,10051620,15900,15900,15900,15900,0
|
|
20231214,112600,10051620,15900,15900,15900,15900,0
|
|
20231214,112500,10051620,15900,15900,15900,15900,0
|
|
20231214,112400,10051620,15900,15900,15900,15900,1
|
|
20231214,112300,10035720,15870,15870,15870,15870,0
|
|
20231214,112200,10035720,15870,15870,15870,15870,0
|
|
20231214,112100,10035720,15870,15870,15870,15870,0
|
|
20231214,112000,10035720,15870,15870,15870,15870,0
|
|
20231214,111900,10035720,15870,15870,15870,15870,0
|
|
20231214,111800,10035720,15870,15870,15870,15870,5
|
|
20231214,111700,9956370,15880,15880,15880,15880,0
|
|
20231214,111600,9956370,15880,15880,15880,15880,0
|
|
20231214,111500,9956370,15880,15880,15880,15880,1
|
|
20231214,111400,9940490,15880,15880,15880,15880,0
|
|
20231214,111300,9940490,15880,15880,15880,15880,0
|
|
20231214,111200,9940490,15880,15880,15880,15880,0
|
|
20231214,111100,9940490,15880,15880,15880,15880,0
|
|
20231214,111000,9940490,15880,15880,15880,15880,0
|
|
20231214,110900,9940490,15880,15880,15880,15880,1
|
|
20231214,110800,9924610,15880,15880,15880,15880,0
|
|
20231214,110700,9924610,15880,15880,15880,15880,0
|
|
20231214,110600,9924610,15880,15880,15880,15880,0
|
|
20231214,110500,9924610,15880,15880,15880,15880,1
|
|
20231214,110400,9908730,15880,15880,15880,15880,0
|
|
20231214,110300,9908730,15880,15880,15880,15880,0
|
|
20231214,110200,9908730,15880,15880,15880,15880,2
|
|
20231214,110100,9876970,15880,15880,15880,15880,0
|
|
20231214,110000,9876970,15880,15880,15880,15880,0
|
|
20231214,105900,9876970,15880,15880,15880,15880,0
|
|
20231214,105800,9876970,15880,15880,15880,15880,0
|
|
20231214,105700,9876970,15880,15880,15880,15880,0
|
|
20231214,105600,9876970,15880,15880,15880,15880,0
|
|
20231214,105500,9876970,15880,15880,15880,15880,0
|
|
20231214,105400,9876970,15880,15880,15880,15880,0
|
|
20231214,105300,9876970,15880,15880,15880,15880,18
|
|
20231214,105200,9591130,15880,15880,15880,15880,0
|
|
20231214,105100,9591130,15880,15880,15880,15880,0
|
|
20231214,105000,9591130,15880,15880,15880,15880,0
|
|
20231214,104900,9591130,15880,15880,15880,15880,30
|
|
20231214,104800,9114730,15880,15880,15880,15880,0
|
|
20231214,104700,9114730,15880,15880,15880,15880,0
|
|
20231214,104600,9114730,15880,15880,15880,15880,0
|
|
20231214,104500,9114730,15880,15880,15880,15880,0
|
|
20231214,104400,9114730,15880,15880,15880,15880,0
|
|
20231214,104300,9114730,15880,15880,15880,15880,0
|
|
20231214,104200,9114730,15880,15880,15880,15880,0
|
|
20231214,104100,9114730,15880,15880,15880,15880,0
|
|
20231214,104000,9114730,15880,15880,15880,15880,0
|
|
20231214,103900,9114730,15880,15880,15880,15880,0
|
|
20231214,103800,9114730,15880,15880,15880,15880,0
|
|
20231214,103700,9114730,15880,15880,15880,15880,0
|
|
20231214,103600,9114730,15880,15880,15880,15880,0
|
|
20231214,103500,9114730,15880,15880,15880,15880,0
|
|
20231214,103400,9114730,15880,15880,15880,15880,0
|
|
20231214,103300,9114730,15880,15880,15880,15880,0
|
|
20231214,103200,9114730,15880,15880,15880,15880,0
|
|
20231214,103100,9114730,15880,15880,15880,15880,0
|
|
20231214,103000,9114730,15880,15880,15880,15880,0
|
|
20231214,102900,9114730,15880,15880,15880,15880,0
|
|
20231214,102800,9114730,15880,15880,15880,15880,1
|
|
20231214,102700,9098850,15870,15870,15870,15870,0
|
|
20231214,102600,9098850,15870,15870,15870,15870,0
|
|
20231214,102500,9098850,15870,15870,15870,15870,11
|
|
20231214,102400,8924280,15870,15870,15870,15870,0
|
|
20231214,102300,8924280,15870,15870,15870,15870,0
|
|
20231214,102200,8924280,15870,15870,15870,15870,0
|
|
20231214,102100,8924280,15870,15870,15870,15870,1
|
|
20231214,102000,8908410,15880,15880,15880,15880,0
|
|
20231214,101900,8908410,15880,15880,15880,15880,0
|
|
20231214,101800,8908410,15880,15880,15880,15880,0
|
|
20231214,101700,8908410,15880,15880,15880,15880,0
|
|
20231214,101600,8908410,15880,15890,15890,15880,12
|
|
20231214,101500,8717830,15890,15890,15890,15890,0
|
|
20231214,101400,8717830,15890,15890,15890,15890,0
|
|
20231214,101300,8717830,15890,15890,15890,15890,0
|
|
20231214,101200,8717830,15890,15890,15890,15890,0
|
|
20231214,101100,8717830,15890,15890,15890,15890,0
|
|
20231214,101000,8717830,15890,15890,15890,15890,0
|
|
20231214,100900,8717830,15890,15890,15890,15890,0
|
|
20231214,100800,8717830,15890,15890,15890,15890,30
|
|
20231214,100700,8241130,15890,15890,15890,15890,23
|
|
20231214,100600,7875660,15890,15890,15890,15890,0
|
|
20231214,100500,7875660,15890,15890,15890,15890,0
|
|
20231214,100400,7875660,15890,15890,15890,15890,0
|
|
20231214,100300,7875660,15890,15890,15890,15890,1
|
|
20231214,100200,7859770,15890,15890,15890,15890,0
|
|
20231214,100100,7859770,15890,15890,15890,15890,0
|
|
20231214,100000,7859770,15890,15890,15890,15890,11
|
|
20231214,095900,7684980,15930,15930,15930,15930,0
|
|
20231214,095800,7684980,15930,15930,15930,15930,0
|
|
20231214,095700,7684980,15930,15930,15930,15930,0
|
|
20231214,095600,7684980,15930,15930,15930,15930,1
|
|
20231214,095500,7669050,15900,15900,15900,15900,0
|
|
20231214,095400,7669050,15900,15900,15900,15900,0
|
|
20231214,095300,7669050,15900,15900,15900,15900,0
|
|
20231214,095200,7669050,15900,15900,15900,15900,20
|
|
20231214,095100,7351050,15900,15900,15900,15900,3
|
|
20231214,095000,7303350,15900,15900,15900,15900,0
|
|
20231214,094900,7303350,15900,15900,15900,15900,0
|
|
20231214,094800,7303350,15900,15900,15900,15900,0
|
|
20231214,094700,7303350,15900,15900,15900,15900,0
|
|
20231214,094600,7303350,15900,15900,15900,15900,0
|
|
20231214,094500,7303350,15900,15900,15900,15900,0
|
|
20231214,094400,7303350,15900,15900,15900,15900,0
|
|
20231214,094300,7303350,15900,15900,15900,15900,0
|
|
20231214,094200,7303350,15900,15900,15900,15900,0
|
|
20231214,094100,7303350,15900,15900,15900,15900,6
|
|
20231214,094000,7207950,15900,15900,15900,15900,0
|
|
20231214,093900,7207950,15900,15900,15900,15900,12
|
|
20231214,093800,7017150,15900,15900,15900,15900,0
|
|
20231214,093700,7017150,15900,15900,15900,15900,0
|
|
20231214,093600,7017150,15900,15900,15900,15900,64
|
|
20231214,093500,5999550,15900,15900,15900,15900,7
|
|
20231214,093400,5888250,15900,15900,15900,15900,0
|
|
20231214,093300,5888250,15900,15900,15900,15900,0
|
|
20231214,093200,5888250,15900,15900,15900,15900,0
|
|
20231214,093100,5888250,15900,15900,15900,15900,0
|
|
20231214,093000,5888250,15900,15900,15900,15900,0
|
|
20231214,092900,5888250,15900,15900,15900,15900,0
|
|
20231214,092800,5888250,15900,15900,15900,15900,0
|
|
20231214,092700,5888250,15900,15900,15900,15900,0
|
|
20231214,092600,5888250,15900,15900,15900,15900,0
|
|
20231214,092500,5888250,15900,15900,15900,15900,0
|
|
20231214,092400,5888250,15900,15900,15900,15900,0
|
|
20231214,092300,5888250,15900,15900,15900,15900,0
|
|
20231214,092200,5888250,15900,15900,15900,15900,0
|
|
20231214,092100,5888250,15900,15900,15900,15900,1
|
|
20231214,092000,5872350,15860,15860,15860,15860,0
|
|
20231214,091900,5872350,15860,15860,15860,15860,0
|
|
20231214,091800,5872350,15860,15860,15860,15860,110
|
|
20231214,091700,4127750,15860,15880,15880,15860,131
|
|
20231214,091600,2048990,15860,15860,15860,15860,0
|
|
20231214,091500,2048990,15860,15860,15860,15860,1
|
|
20231214,091400,2033130,15880,15880,15880,15880,1
|
|
20231214,091300,2017250,15880,15880,15880,15880,7
|
|
20231214,091200,1906090,15880,15880,15880,15880,102
|
|
20231214,091100,286330,15890,15890,15890,15890,0
|
|
20231214,091000,286330,15890,15890,15890,15890,9
|
|
20231214,090900,143320,16000,16000,16000,16000,0
|
|
20231214,090800,143320,16000,15920,16000,15920,5
|
|
20231214,090700,63560,15880,15880,15880,15880,0
|
|
20231214,090600,63560,15880,15880,15880,15880,0
|
|
20231214,090500,63560,15880,15880,15880,15880,0
|
|
20231214,090400,63560,15880,15880,15880,15880,0
|
|
20231214,090300,63560,15880,15880,15880,15880,0
|
|
20231214,090200,63560,15880,15900,15900,15880,4
|
|
20231214,090100,0,15880,15880,15880,15880,0
|
|
20231214,090000,0,15880,15880,15880,15880,0
|