704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,204100,107650420,6300,6300,6300,6300,284
|
|
20231204,204000,107650420,6300,6300,6300,6300,0
|
|
20231204,203900,107650420,6300,6300,6300,6300,0
|
|
20231204,203800,107650420,6300,6300,6300,6300,0
|
|
20231204,203700,107650420,6300,6300,6300,6300,0
|
|
20231204,203600,107650420,6300,6300,6300,6300,0
|
|
20231204,203500,107650420,6300,6300,6300,6300,0
|
|
20231204,203400,107650420,6300,6300,6300,6300,0
|
|
20231204,203300,107650420,6300,6300,6300,6300,0
|
|
20231204,203200,107650420,6300,6300,6300,6300,0
|
|
20231204,203100,107650420,6300,6300,6300,6300,0
|
|
20231204,203000,107650420,6300,6300,6300,6300,0
|
|
20231204,202900,107650420,6300,6300,6300,6300,0
|
|
20231204,202800,107650420,6300,6300,6300,6300,0
|
|
20231204,202700,107650420,6300,6300,6300,6300,0
|
|
20231204,202600,107650420,6300,6300,6300,6300,0
|
|
20231204,202500,107650420,6300,6300,6300,6300,0
|
|
20231204,202400,107650420,6300,6300,6300,6300,0
|
|
20231204,202300,107650420,6300,6300,6300,6300,0
|
|
20231204,202200,107650420,6300,6300,6300,6300,0
|
|
20231204,202100,107650420,6300,6300,6300,6300,0
|
|
20231204,202000,107650420,6300,6300,6300,6300,0
|
|
20231204,201900,107650420,6300,6300,6300,6300,0
|
|
20231204,201800,107650420,6300,6300,6300,6300,0
|
|
20231204,201700,107650420,6300,6300,6300,6300,0
|
|
20231204,201600,107650420,6300,6300,6300,6300,0
|
|
20231204,201500,107650420,6300,6300,6300,6300,0
|
|
20231204,201400,107650420,6300,6300,6300,6300,0
|
|
20231204,201300,107650420,6300,6300,6300,6300,0
|
|
20231204,201200,107650420,6300,6300,6300,6300,0
|
|
20231204,201100,107650420,6300,6300,6300,6300,284
|
|
20231204,201000,107650420,6300,6300,6300,6300,0
|
|
20231204,200900,107650420,6300,6300,6300,6300,0
|
|
20231204,200800,107650420,6300,6300,6300,6300,0
|
|
20231204,200700,107650420,6300,6300,6300,6300,0
|
|
20231204,200600,107650420,6300,6300,6300,6300,0
|
|
20231204,200500,107650420,6300,6300,6300,6300,0
|
|
20231204,200400,107650420,6300,6300,6300,6300,0
|
|
20231204,200300,107650420,6300,6300,6300,6300,0
|
|
20231204,200200,107650420,6300,6300,6300,6300,0
|
|
20231204,200100,107650420,6300,6300,6300,6300,0
|
|
20231204,200000,107650420,6300,6300,6300,6300,0
|
|
20231204,195900,107650420,6300,6300,6300,6300,0
|
|
20231204,195800,107650420,6300,6300,6300,6300,0
|
|
20231204,195700,107650420,6300,6300,6300,6300,0
|
|
20231204,195600,107650420,6300,6300,6300,6300,0
|
|
20231204,195500,107650420,6300,6300,6300,6300,0
|
|
20231204,195400,107650420,6300,6300,6300,6300,0
|
|
20231204,195300,107650420,6300,6300,6300,6300,0
|
|
20231204,195200,107650420,6300,6300,6300,6300,0
|
|
20231204,195100,107650420,6300,6300,6300,6300,0
|
|
20231204,195000,107650420,6300,6300,6300,6300,0
|
|
20231204,194900,107650420,6300,6300,6300,6300,0
|
|
20231204,194800,107650420,6300,6300,6300,6300,0
|
|
20231204,194700,107650420,6300,6300,6300,6300,0
|
|
20231204,194600,107650420,6300,6300,6300,6300,0
|
|
20231204,194500,107650420,6300,6300,6300,6300,0
|
|
20231204,194400,107650420,6300,6300,6300,6300,0
|
|
20231204,194300,107650420,6300,6300,6300,6300,0
|
|
20231204,194200,107650420,6300,6300,6300,6300,0
|
|
20231204,194100,107650420,6300,6300,6300,6300,284
|
|
20231204,194000,107650420,6300,6300,6300,6300,0
|
|
20231204,193900,107650420,6300,6300,6300,6300,0
|
|
20231204,193800,107650420,6300,6300,6300,6300,0
|
|
20231204,193700,107650420,6300,6300,6300,6300,0
|
|
20231204,193600,107650420,6300,6300,6300,6300,0
|
|
20231204,193500,107650420,6300,6300,6300,6300,0
|
|
20231204,193400,107650420,6300,6300,6300,6300,0
|
|
20231204,193300,107650420,6300,6300,6300,6300,0
|
|
20231204,193200,107650420,6300,6300,6300,6300,0
|
|
20231204,193100,107650420,6300,6300,6300,6300,0
|
|
20231204,193000,107650420,6300,6300,6300,6300,0
|
|
20231204,192900,107650420,6300,6300,6300,6300,0
|
|
20231204,192800,107650420,6300,6300,6300,6300,0
|
|
20231204,192700,107650420,6300,6300,6300,6300,0
|
|
20231204,192600,107650420,6300,6300,6300,6300,0
|
|
20231204,192500,107650420,6300,6300,6300,6300,0
|
|
20231204,192400,107650420,6300,6300,6300,6300,0
|
|
20231204,192300,107650420,6300,6300,6300,6300,0
|
|
20231204,192200,107650420,6300,6300,6300,6300,0
|
|
20231204,192100,107650420,6300,6300,6300,6300,0
|
|
20231204,192000,107650420,6300,6300,6300,6300,0
|
|
20231204,191900,107650420,6300,6300,6300,6300,0
|
|
20231204,191800,107650420,6300,6300,6300,6300,0
|
|
20231204,191700,107650420,6300,6300,6300,6300,0
|
|
20231204,191600,107650420,6300,6300,6300,6300,0
|
|
20231204,191500,107650420,6300,6300,6300,6300,0
|
|
20231204,191400,107650420,6300,6300,6300,6300,0
|
|
20231204,191300,107650420,6300,6300,6300,6300,0
|
|
20231204,191200,107650420,6300,6300,6300,6300,0
|
|
20231204,191100,107650420,6300,6300,6300,6300,284
|
|
20231204,191000,107650420,6300,6300,6300,6300,0
|
|
20231204,190900,107650420,6300,6300,6300,6300,0
|
|
20231204,190800,107650420,6300,6300,6300,6300,0
|
|
20231204,190700,107650420,6300,6300,6300,6300,0
|
|
20231204,190600,107650420,6300,6300,6300,6300,0
|
|
20231204,190500,107650420,6300,6300,6300,6300,0
|
|
20231204,190400,107650420,6300,6300,6300,6300,0
|
|
20231204,190300,107650420,6300,6300,6300,6300,0
|
|
20231204,190200,107650420,6300,6300,6300,6300,0
|
|
20231204,190100,107650420,6300,6300,6300,6300,0
|
|
20231204,190000,107650420,6300,6300,6300,6300,0
|
|
20231204,185900,107650420,6300,6300,6300,6300,0
|
|
20231204,185800,107650420,6300,6300,6300,6300,0
|
|
20231204,185700,107650420,6300,6300,6300,6300,0
|
|
20231204,185600,107650420,6300,6300,6300,6300,0
|
|
20231204,185500,107650420,6300,6300,6300,6300,0
|
|
20231204,185400,107650420,6300,6300,6300,6300,0
|
|
20231204,185300,107650420,6300,6300,6300,6300,0
|
|
20231204,185200,107650420,6300,6300,6300,6300,0
|
|
20231204,185100,107650420,6300,6300,6300,6300,0
|
|
20231204,185000,107650420,6300,6300,6300,6300,0
|
|
20231204,184900,107650420,6300,6300,6300,6300,0
|
|
20231204,184800,107650420,6300,6300,6300,6300,0
|
|
20231204,184700,107650420,6300,6300,6300,6300,0
|
|
20231204,184600,107650420,6300,6300,6300,6300,0
|
|
20231204,184500,107650420,6300,6300,6300,6300,0
|
|
20231204,184400,107650420,6300,6300,6300,6300,0
|
|
20231204,184300,107650420,6300,6300,6300,6300,0
|
|
20231204,184200,107650420,6300,6300,6300,6300,0
|
|
20231204,184100,107650420,6300,6300,6300,6300,284
|
|
20231204,184000,107650420,6300,6300,6300,6300,0
|
|
20231204,183900,107650420,6300,6300,6300,6300,0
|
|
20231204,183800,107650420,6300,6300,6300,6300,0
|
|
20231204,183700,107650420,6300,6300,6300,6300,0
|
|
20231204,183600,107650420,6300,6300,6300,6300,0
|
|
20231204,183500,107650420,6300,6300,6300,6300,0
|
|
20231204,183400,107650420,6300,6300,6300,6300,0
|
|
20231204,183300,107650420,6300,6300,6300,6300,0
|
|
20231204,183200,107650420,6300,6300,6300,6300,0
|
|
20231204,183100,107650420,6300,6300,6300,6300,0
|
|
20231204,183000,107650420,6300,6300,6300,6300,0
|
|
20231204,182900,107650420,6300,6300,6300,6300,0
|
|
20231204,182800,107650420,6300,6300,6300,6300,0
|
|
20231204,182700,107650420,6300,6300,6300,6300,0
|
|
20231204,182600,107650420,6300,6300,6300,6300,0
|
|
20231204,182500,107650420,6300,6300,6300,6300,0
|
|
20231204,182400,107650420,6300,6300,6300,6300,0
|
|
20231204,182300,107650420,6300,6300,6300,6300,0
|
|
20231204,182200,107650420,6300,6300,6300,6300,0
|
|
20231204,182100,107650420,6300,6300,6300,6300,0
|
|
20231204,182000,107650420,6300,6300,6300,6300,0
|
|
20231204,181900,107650420,6300,6300,6300,6300,0
|
|
20231204,181800,107650420,6300,6300,6300,6300,0
|
|
20231204,181700,107650420,6300,6300,6300,6300,0
|
|
20231204,181600,107650420,6300,6300,6300,6300,0
|
|
20231204,181500,107650420,6300,6300,6300,6300,0
|
|
20231204,181400,107650420,6300,6300,6300,6300,0
|
|
20231204,181300,107650420,6300,6300,6300,6300,0
|
|
20231204,181200,107650420,6300,6300,6300,6300,0
|
|
20231204,181100,107650420,6300,6300,6300,6300,284
|
|
20231204,181000,107650420,6300,6300,6300,6300,0
|
|
20231204,180900,107650420,6300,6300,6300,6300,0
|
|
20231204,180800,107650420,6300,6300,6300,6300,0
|
|
20231204,180700,107650420,6300,6300,6300,6300,0
|
|
20231204,180600,107650420,6300,6300,6300,6300,0
|
|
20231204,180500,107650420,6300,6300,6300,6300,0
|
|
20231204,180400,107650420,6300,6300,6300,6300,0
|
|
20231204,180300,107650420,6300,6300,6300,6300,0
|
|
20231204,180200,107650420,6300,6300,6300,6300,0
|
|
20231204,180100,107650420,6300,6300,6300,6300,0
|
|
20231204,180000,107650420,6300,6300,6300,6300,0
|
|
20231204,175900,107650420,6300,6300,6300,6300,0
|
|
20231204,175800,107650420,6300,6300,6300,6300,0
|
|
20231204,175700,107650420,6300,6300,6300,6300,0
|
|
20231204,175600,107650420,6300,6300,6300,6300,0
|
|
20231204,175500,107650420,6300,6300,6300,6300,0
|
|
20231204,175400,107650420,6300,6300,6300,6300,0
|
|
20231204,175300,107650420,6300,6300,6300,6300,0
|
|
20231204,175200,107650420,6300,6300,6300,6300,0
|
|
20231204,175100,107650420,6300,6300,6300,6300,0
|
|
20231204,175000,107650420,6300,6300,6300,6300,0
|
|
20231204,174900,107650420,6300,6300,6300,6300,0
|
|
20231204,174800,107650420,6300,6300,6300,6300,0
|
|
20231204,174700,107650420,6300,6300,6300,6300,0
|
|
20231204,174600,107650420,6300,6300,6300,6300,0
|
|
20231204,174500,107650420,6300,6300,6300,6300,0
|
|
20231204,174400,107650420,6300,6300,6300,6300,0
|
|
20231204,174300,107650420,6300,6300,6300,6300,0
|
|
20231204,174200,107650420,6300,6300,6300,6300,0
|
|
20231204,174100,107650420,6300,6300,6300,6300,284
|
|
20231204,174000,107650420,6300,6300,6300,6300,0
|
|
20231204,173900,107650420,6300,6300,6300,6300,0
|
|
20231204,173800,107650420,6300,6300,6300,6300,0
|
|
20231204,173700,107650420,6300,6300,6300,6300,0
|
|
20231204,173600,107650420,6300,6300,6300,6300,0
|
|
20231204,173500,107650420,6300,6300,6300,6300,0
|
|
20231204,173400,107650420,6300,6300,6300,6300,0
|
|
20231204,173300,107650420,6300,6300,6300,6300,0
|
|
20231204,173200,107650420,6300,6300,6300,6300,0
|
|
20231204,173100,107650420,6300,6300,6300,6300,0
|
|
20231204,173000,107650420,6300,6300,6300,6300,0
|
|
20231204,172900,107650420,6300,6300,6300,6300,0
|
|
20231204,172800,107650420,6300,6300,6300,6300,0
|
|
20231204,172700,107650420,6300,6300,6300,6300,0
|
|
20231204,172600,107650420,6300,6300,6300,6300,0
|
|
20231204,172500,107650420,6300,6300,6300,6300,0
|
|
20231204,172400,107650420,6300,6300,6300,6300,0
|
|
20231204,172300,107650420,6300,6300,6300,6300,0
|
|
20231204,172200,107650420,6300,6300,6300,6300,0
|
|
20231204,172100,107650420,6300,6300,6300,6300,0
|
|
20231204,172000,107650420,6300,6300,6300,6300,0
|
|
20231204,171900,107650420,6300,6300,6300,6300,0
|
|
20231204,171800,107650420,6300,6300,6300,6300,0
|
|
20231204,171700,107650420,6300,6300,6300,6300,0
|
|
20231204,171600,107650420,6300,6300,6300,6300,0
|
|
20231204,171500,107650420,6300,6300,6300,6300,0
|
|
20231204,171400,107650420,6300,6300,6300,6300,0
|
|
20231204,171300,107650420,6300,6300,6300,6300,0
|
|
20231204,171200,107650420,6300,6300,6300,6300,0
|
|
20231204,171100,107650420,6300,6300,6300,6300,284
|
|
20231204,171000,107650420,6300,6300,6300,6300,0
|
|
20231204,170900,107650420,6300,6300,6300,6300,0
|
|
20231204,170800,107650420,6300,6300,6300,6300,0
|
|
20231204,170700,107650420,6300,6300,6300,6300,0
|
|
20231204,170600,107650420,6300,6300,6300,6300,0
|
|
20231204,170500,107650420,6300,6300,6300,6300,0
|
|
20231204,170400,107650420,6300,6300,6300,6300,0
|
|
20231204,170300,107650420,6300,6300,6300,6300,0
|
|
20231204,170200,107650420,6300,6300,6300,6300,0
|
|
20231204,170100,107650420,6300,6300,6300,6300,0
|
|
20231204,170000,107650420,6300,6300,6300,6300,0
|
|
20231204,165900,107650420,6300,6300,6300,6300,0
|
|
20231204,165800,107650420,6300,6300,6300,6300,0
|
|
20231204,165700,107650420,6300,6300,6300,6300,0
|
|
20231204,165600,107650420,6300,6300,6300,6300,0
|
|
20231204,165500,107650420,6300,6300,6300,6300,0
|
|
20231204,165400,107650420,6300,6300,6300,6300,0
|
|
20231204,165300,107650420,6300,6300,6300,6300,0
|
|
20231204,165200,107650420,6300,6300,6300,6300,0
|
|
20231204,165100,107650420,6300,6300,6300,6300,0
|
|
20231204,165000,107650420,6300,6300,6300,6300,0
|
|
20231204,164900,107650420,6300,6300,6300,6300,0
|
|
20231204,164800,107650420,6300,6300,6300,6300,0
|
|
20231204,164700,107650420,6300,6300,6300,6300,0
|
|
20231204,164600,107650420,6300,6300,6300,6300,0
|
|
20231204,164500,107650420,6300,6300,6300,6300,0
|
|
20231204,164400,107650420,6300,6300,6300,6300,0
|
|
20231204,164300,107650420,6300,6300,6300,6300,0
|
|
20231204,164200,107650420,6300,6300,6300,6300,0
|
|
20231204,164100,107650420,6300,6300,6300,6300,284
|
|
20231204,164000,107650420,6300,6300,6300,6300,0
|
|
20231204,163900,107650420,6300,6300,6300,6300,0
|
|
20231204,163800,107650420,6300,6300,6300,6300,0
|
|
20231204,163700,107650420,6300,6300,6300,6300,0
|
|
20231204,163600,107650420,6300,6300,6300,6300,0
|
|
20231204,163500,107650420,6300,6300,6300,6300,0
|
|
20231204,163400,107650420,6300,6300,6300,6300,0
|
|
20231204,163300,107650420,6300,6300,6300,6300,0
|
|
20231204,163200,107650420,6300,6300,6300,6300,0
|
|
20231204,163100,107650420,6300,6300,6300,6300,0
|
|
20231204,163000,107650420,6300,6300,6300,6300,0
|
|
20231204,162900,107650420,6300,6300,6300,6300,0
|
|
20231204,162800,107650420,6300,6300,6300,6300,0
|
|
20231204,162700,107650420,6300,6300,6300,6300,0
|
|
20231204,162600,107650420,6300,6300,6300,6300,0
|
|
20231204,162500,107650420,6300,6300,6300,6300,0
|
|
20231204,162400,107650420,6300,6300,6300,6300,0
|
|
20231204,162300,107650420,6300,6300,6300,6300,0
|
|
20231204,162200,107650420,6300,6300,6300,6300,0
|
|
20231204,162100,107650420,6300,6300,6300,6300,0
|
|
20231204,162000,107650420,6300,6300,6300,6300,0
|
|
20231204,161900,107650420,6300,6300,6300,6300,0
|
|
20231204,161800,107650420,6300,6300,6300,6300,0
|
|
20231204,161700,107650420,6300,6300,6300,6300,0
|
|
20231204,161600,107650420,6300,6300,6300,6300,0
|
|
20231204,161500,107650420,6300,6300,6300,6300,0
|
|
20231204,161400,107650420,6300,6300,6300,6300,0
|
|
20231204,161300,107650420,6300,6300,6300,6300,0
|
|
20231204,161200,107650420,6300,6300,6300,6300,0
|
|
20231204,161100,107650420,6300,6300,6300,6300,284
|
|
20231204,161000,107650420,6300,6300,6300,6300,0
|
|
20231204,160900,107650420,6300,6300,6300,6300,0
|
|
20231204,160800,107650420,6300,6300,6300,6300,0
|
|
20231204,160700,107650420,6300,6300,6300,6300,0
|
|
20231204,160600,107650420,6300,6300,6300,6300,0
|
|
20231204,160500,107650420,6300,6300,6300,6300,0
|
|
20231204,160400,107650420,6300,6300,6300,6300,0
|
|
20231204,160300,107650420,6300,6300,6300,6300,0
|
|
20231204,160200,107650420,6300,6300,6300,6300,0
|
|
20231204,160100,107650420,6300,6300,6300,6300,0
|
|
20231204,160000,107650420,6300,6300,6300,6300,0
|
|
20231204,155900,107650420,6300,6300,6300,6300,0
|
|
20231204,155800,107650420,6300,6300,6300,6300,0
|
|
20231204,155700,107650420,6300,6300,6300,6300,0
|
|
20231204,155600,107650420,6300,6300,6300,6300,0
|
|
20231204,155500,107650420,6300,6300,6300,6300,0
|
|
20231204,155400,107650420,6300,6300,6300,6300,0
|
|
20231204,155300,107650420,6300,6300,6300,6300,0
|
|
20231204,155200,107650420,6300,6300,6300,6300,0
|
|
20231204,155100,107650420,6300,6300,6300,6300,0
|
|
20231204,155000,107650420,6300,6300,6300,6300,0
|
|
20231204,154900,107650420,6300,6300,6300,6300,0
|
|
20231204,154800,107650420,6300,6300,6300,6300,0
|
|
20231204,154700,107650420,6300,6300,6300,6300,0
|
|
20231204,154600,107650420,6300,6300,6300,6300,0
|
|
20231204,154500,107650420,6300,6300,6300,6300,0
|
|
20231204,154400,107650420,6300,6300,6300,6300,0
|
|
20231204,154300,107650420,6300,6300,6300,6300,0
|
|
20231204,154200,107650420,6300,6300,6300,6300,0
|
|
20231204,154100,107650420,6300,6300,6300,6300,284
|
|
20231204,154000,107650420,6300,6300,6300,6300,0
|
|
20231204,153900,107650420,6300,6300,6300,6300,0
|
|
20231204,153800,107650420,6300,6300,6300,6300,0
|
|
20231204,153700,107650420,6300,6300,6300,6300,0
|
|
20231204,153600,107650420,6300,6300,6300,6300,0
|
|
20231204,153500,107650420,6300,6300,6300,6300,0
|
|
20231204,153400,107650420,6300,6300,6300,6300,0
|
|
20231204,153300,107650420,6300,6300,6300,6300,0
|
|
20231204,153200,107650420,6300,6300,6300,6300,0
|
|
20231204,153100,107650420,6300,6300,6300,6300,0
|
|
20231204,153000,107650420,6300,6300,6300,6300,284
|
|
20231204,152900,105861220,6350,6350,6350,6350,0
|
|
20231204,152800,105861220,6350,6350,6350,6350,0
|
|
20231204,152700,105861220,6350,6350,6350,6350,0
|
|
20231204,152600,105861220,6350,6350,6350,6350,0
|
|
20231204,152500,105861220,6350,6350,6350,6350,0
|
|
20231204,152400,105861220,6350,6350,6350,6350,0
|
|
20231204,152300,105861220,6350,6350,6350,6350,0
|
|
20231204,152200,105861220,6350,6350,6350,6350,0
|
|
20231204,152100,105861220,6350,6350,6350,6350,0
|
|
20231204,152000,105861220,6350,6350,6350,6350,0
|
|
20231204,151900,105861220,6350,6350,6350,6350,0
|
|
20231204,151800,105861220,6350,6350,6350,6350,0
|
|
20231204,151700,105861220,6350,6340,6350,6340,50
|
|
20231204,151600,105544190,6340,6340,6340,6310,8
|
|
20231204,151500,105493650,6290,6290,6290,6290,0
|
|
20231204,151400,105493650,6290,6350,6350,6290,2001
|
|
20231204,151300,92879270,6320,6330,6330,6320,118
|
|
20231204,151200,92133190,6370,6370,6370,6370,0
|
|
20231204,151100,92133190,6370,6370,6370,6370,0
|
|
20231204,151000,92133190,6370,6370,6370,6370,0
|
|
20231204,150900,92133190,6370,6370,6370,6370,0
|
|
20231204,150800,92133190,6370,6370,6370,6370,0
|
|
20231204,150700,92133190,6370,6370,6370,6370,0
|
|
20231204,150600,92133190,6370,6370,6370,6370,0
|
|
20231204,150500,92133190,6370,6370,6370,6370,0
|
|
20231204,150400,92133190,6370,6370,6370,6370,0
|
|
20231204,150300,92133190,6370,6370,6370,6370,0
|
|
20231204,150200,92133190,6370,6370,6370,6370,196
|
|
20231204,150100,90884670,6370,6370,6370,6370,8
|
|
20231204,150000,90833710,6370,6340,6370,6320,501
|
|
20231204,145900,87667060,6370,6370,6370,6370,1
|
|
20231204,145800,87660690,6370,6370,6370,6370,0
|
|
20231204,145700,87660690,6370,6370,6370,6370,0
|
|
20231204,145600,87660690,6370,6370,6370,6370,0
|
|
20231204,145500,87660690,6370,6370,6370,6370,0
|
|
20231204,145400,87660690,6370,6370,6370,6370,0
|
|
20231204,145300,87660690,6370,6370,6370,6370,0
|
|
20231204,145200,87660690,6370,6370,6370,6370,63
|
|
20231204,145100,87259380,6370,6370,6370,6370,0
|
|
20231204,145000,87259380,6370,6370,6370,6370,0
|
|
20231204,144900,87259380,6370,6370,6370,6370,1
|
|
20231204,144800,87253010,6340,6340,6340,6340,1
|
|
20231204,144700,87246670,6370,6370,6370,6370,0
|
|
20231204,144600,87246670,6370,6370,6370,6370,68
|
|
20231204,144500,86813510,6370,6370,6370,6370,1
|
|
20231204,144400,86807140,6380,6380,6380,6380,0
|
|
20231204,144300,86807140,6380,6380,6380,6380,0
|
|
20231204,144200,86807140,6380,6380,6380,6380,1
|
|
20231204,144100,86800760,6370,6370,6370,6370,0
|
|
20231204,144000,86800760,6370,6370,6370,6370,0
|
|
20231204,143900,86800760,6370,6370,6370,6370,1
|
|
20231204,143800,86794390,6380,6380,6380,6380,0
|
|
20231204,143700,86794390,6380,6380,6380,6380,0
|
|
20231204,143600,86794390,6380,6380,6380,6380,0
|
|
20231204,143500,86794390,6380,6380,6380,6380,0
|
|
20231204,143400,86794390,6380,6380,6380,6380,0
|
|
20231204,143300,86794390,6380,6380,6380,6380,0
|
|
20231204,143200,86794390,6380,6380,6380,6380,0
|
|
20231204,143100,86794390,6380,6380,6380,6380,0
|
|
20231204,143000,86794390,6380,6380,6380,6380,0
|
|
20231204,142900,86794390,6380,6370,6380,6370,480
|
|
20231204,142800,83736780,6370,6370,6370,6370,0
|
|
20231204,142700,83736780,6370,6370,6370,6370,0
|
|
20231204,142600,83736780,6370,6370,6370,6370,0
|
|
20231204,142500,83736780,6370,6370,6370,6370,0
|
|
20231204,142400,83736780,6370,6370,6370,6370,0
|
|
20231204,142300,83736780,6370,6370,6370,6370,0
|
|
20231204,142200,83736780,6370,6370,6370,6370,0
|
|
20231204,142100,83736780,6370,6370,6370,6370,0
|
|
20231204,142000,83736780,6370,6370,6370,6370,0
|
|
20231204,141900,83736780,6370,6370,6370,6370,0
|
|
20231204,141800,83736780,6370,6370,6370,6370,0
|
|
20231204,141700,83736780,6370,6370,6370,6370,0
|
|
20231204,141600,83736780,6370,6370,6370,6370,1
|
|
20231204,141500,83730410,6330,6330,6330,6330,24
|
|
20231204,141400,83578490,6340,6340,6340,6340,6
|
|
20231204,141300,83540450,6380,6380,6380,6380,0
|
|
20231204,141200,83540450,6380,6380,6380,6380,0
|
|
20231204,141100,83540450,6380,6380,6380,6380,0
|
|
20231204,141000,83540450,6380,6380,6380,6380,0
|
|
20231204,140900,83540450,6380,6370,6380,6370,91
|
|
20231204,140800,82959940,6370,6370,6370,6370,1
|
|
20231204,140700,82953570,6330,6330,6330,6330,0
|
|
20231204,140600,82953570,6330,6330,6330,6330,0
|
|
20231204,140500,82953570,6330,6330,6330,6330,0
|
|
20231204,140400,82953570,6330,6330,6330,6330,0
|
|
20231204,140300,82953570,6330,6330,6330,6330,669
|
|
20231204,140200,78718800,6330,6360,6360,6330,103
|
|
20231204,140100,78065250,6390,6390,6390,6390,0
|
|
20231204,140000,78065250,6390,6380,6390,6320,782
|
|
20231204,135900,73111430,6390,6390,6390,6390,0
|
|
20231204,135800,73111430,6390,6390,6390,6390,0
|
|
20231204,135700,73111430,6390,6390,6390,6390,0
|
|
20231204,135600,73111430,6390,6400,6400,6390,5
|
|
20231204,135500,73079470,6390,6390,6390,6390,236
|
|
20231204,135400,71571430,6400,6400,6400,6400,0
|
|
20231204,135300,71571430,6400,6400,6400,6400,0
|
|
20231204,135200,71571430,6400,6400,6400,6400,0
|
|
20231204,135100,71571430,6400,6400,6400,6400,0
|
|
20231204,135000,71571430,6400,6400,6400,6400,0
|
|
20231204,134900,71571430,6400,6400,6400,6400,0
|
|
20231204,134800,71571430,6400,6400,6400,6400,215
|
|
20231204,134700,70195430,6400,6400,6400,6400,36
|
|
20231204,134600,69965030,6390,6390,6390,6390,19
|
|
20231204,134500,69843620,6390,6390,6390,6390,0
|
|
20231204,134400,69843620,6390,6390,6390,6390,0
|
|
20231204,134300,69843620,6390,6390,6390,6390,0
|
|
20231204,134200,69843620,6390,6390,6390,6390,50
|
|
20231204,134100,69524120,6390,6390,6390,6390,1
|
|
20231204,134000,69517730,6390,6390,6390,6390,0
|
|
20231204,133900,69517730,6390,6400,6400,6390,18
|
|
20231204,133800,69402540,6400,6390,6400,6390,2
|
|
20231204,133700,69389750,6400,6390,6400,6390,3
|
|
20231204,133600,69370570,6400,6400,6400,6400,0
|
|
20231204,133500,69370570,6400,6390,6400,6390,37
|
|
20231204,133400,69133780,6390,6390,6390,6390,4
|
|
20231204,133300,69108220,6400,6400,6400,6400,0
|
|
20231204,133200,69108220,6400,6400,6400,6400,312
|
|
20231204,133100,67111420,6400,6400,6400,6400,0
|
|
20231204,133000,67111420,6400,6400,6400,6400,10
|
|
20231204,132900,67047420,6400,6390,6400,6390,32
|
|
20231204,132800,66842640,6400,6400,6400,6400,0
|
|
20231204,132700,66842640,6400,6390,6400,6390,25
|
|
20231204,132600,66682730,6390,6390,6390,6390,0
|
|
20231204,132500,66682730,6390,6390,6390,6390,0
|
|
20231204,132400,66682730,6390,6390,6390,6390,15
|
|
20231204,132300,66586880,6390,6390,6390,6390,0
|
|
20231204,132200,66586880,6390,6390,6390,6390,36
|
|
20231204,132100,66356840,6390,6390,6390,6390,10
|
|
20231204,132000,66292940,6390,6390,6390,6390,0
|
|
20231204,131900,66292940,6390,6390,6390,6390,0
|
|
20231204,131800,66292940,6390,6390,6390,6390,0
|
|
20231204,131700,66292940,6390,6390,6390,6390,0
|
|
20231204,131600,66292940,6390,6390,6390,6390,1
|
|
20231204,131500,66286550,6360,6360,6360,6360,0
|
|
20231204,131400,66286550,6360,6360,6360,6360,0
|
|
20231204,131300,66286550,6360,6360,6360,6360,0
|
|
20231204,131200,66286550,6360,6360,6360,6360,0
|
|
20231204,131100,66286550,6360,6360,6360,6360,0
|
|
20231204,131000,66286550,6360,6360,6360,6360,0
|
|
20231204,130900,66286550,6360,6360,6360,6360,0
|
|
20231204,130800,66286550,6360,6380,6380,6360,8
|
|
20231204,130700,66235620,6380,6380,6380,6380,0
|
|
20231204,130600,66235620,6380,6380,6380,6380,0
|
|
20231204,130500,66235620,6380,6380,6380,6380,0
|
|
20231204,130400,66235620,6380,6400,6400,6380,9
|
|
20231204,130300,66178130,6400,6400,6400,6400,152
|
|
20231204,130200,65205330,6400,6400,6400,6400,0
|
|
20231204,130100,65205330,6400,6400,6400,6400,1
|
|
20231204,130000,65198930,6350,6370,6370,6350,15
|
|
20231204,125900,65103420,6400,6390,6400,6390,10
|
|
20231204,125800,65039430,6390,6380,6390,6380,207
|
|
20231204,125700,63717210,6370,6370,6370,6370,221
|
|
20231204,125600,62309440,6360,6360,6360,6360,0
|
|
20231204,125500,62309440,6360,6360,6360,6360,5
|
|
20231204,125400,62277640,6360,6360,6360,6360,160
|
|
20231204,125300,61260040,6350,6350,6350,6350,0
|
|
20231204,125200,61260040,6350,6350,6350,6350,0
|
|
20231204,125100,61260040,6350,6350,6350,6350,40
|
|
20231204,125000,61006040,6360,6360,6360,6360,0
|
|
20231204,124900,61006040,6360,6350,6360,6350,221
|
|
20231204,124800,59601410,6350,6350,6350,6350,0
|
|
20231204,124700,59601410,6350,6350,6350,6350,0
|
|
20231204,124600,59601410,6350,6350,6350,6350,15
|
|
20231204,124500,59506160,6350,6350,6350,6350,0
|
|
20231204,124400,59506160,6350,6350,6350,6350,0
|
|
20231204,124300,59506160,6350,6350,6350,6350,0
|
|
20231204,124200,59506160,6350,6350,6350,6350,0
|
|
20231204,124100,59506160,6350,6350,6350,6350,0
|
|
20231204,124000,59506160,6350,6350,6350,6350,0
|
|
20231204,123900,59506160,6350,6350,6350,6350,0
|
|
20231204,123800,59506160,6350,6350,6350,6350,0
|
|
20231204,123700,59506160,6350,6350,6350,6350,0
|
|
20231204,123600,59506160,6350,6350,6350,6350,0
|
|
20231204,123500,59506160,6350,6350,6350,6350,0
|
|
20231204,123400,59506160,6350,6350,6350,6350,0
|
|
20231204,123300,59506160,6350,6350,6350,6350,0
|
|
20231204,123200,59506160,6350,6350,6350,6350,128
|
|
20231204,123100,58693360,6350,6350,6350,6350,0
|
|
20231204,123000,58693360,6350,6350,6350,6350,0
|
|
20231204,122900,58693360,6350,6350,6350,6350,0
|
|
20231204,122800,58693360,6350,6350,6350,6350,0
|
|
20231204,122700,58693360,6350,6350,6350,6350,0
|
|
20231204,122600,58693360,6350,6350,6350,6350,0
|
|
20231204,122500,58693360,6350,6350,6350,6350,0
|
|
20231204,122400,58693360,6350,6350,6350,6350,1
|
|
20231204,122300,58687010,6330,6330,6330,6330,0
|
|
20231204,122200,58687010,6330,6330,6330,6330,0
|
|
20231204,122100,58687010,6330,6330,6330,6330,7
|
|
20231204,122000,58642700,6350,6350,6350,6350,0
|
|
20231204,121900,58642700,6350,6350,6350,6350,0
|
|
20231204,121800,58642700,6350,6350,6350,6350,0
|
|
20231204,121700,58642700,6350,6350,6350,6350,0
|
|
20231204,121600,58642700,6350,6350,6350,6350,0
|
|
20231204,121500,58642700,6350,6350,6350,6350,0
|
|
20231204,121400,58642700,6350,6350,6350,6350,1
|
|
20231204,121300,58636350,6340,6340,6340,6340,11
|
|
20231204,121200,58566610,6340,6340,6340,6340,0
|
|
20231204,121100,58566610,6340,6340,6340,6340,3
|
|
20231204,121000,58547590,6340,6340,6340,6340,0
|
|
20231204,120900,58547590,6340,6340,6340,6340,13
|
|
20231204,120800,58465170,6350,6350,6350,6350,0
|
|
20231204,120700,58465170,6350,6350,6350,6350,1
|
|
20231204,120600,58458820,6340,6340,6340,6340,0
|
|
20231204,120500,58458820,6340,6340,6340,6340,0
|
|
20231204,120400,58458820,6340,6340,6340,6340,0
|
|
20231204,120300,58458820,6340,6340,6340,6340,42
|
|
20231204,120200,58192540,6340,6340,6340,6340,19
|
|
20231204,120100,58072080,6350,6350,6350,6350,0
|
|
20231204,120000,58072080,6350,6350,6350,6350,0
|
|
20231204,115900,58072080,6350,6350,6350,6350,0
|
|
20231204,115800,58072080,6350,6350,6350,6350,0
|
|
20231204,115700,58072080,6350,6350,6350,6350,0
|
|
20231204,115600,58072080,6350,6350,6350,6350,0
|
|
20231204,115500,58072080,6350,6350,6350,6350,0
|
|
20231204,115400,58072080,6350,6350,6350,6350,4
|
|
20231204,115300,58046680,6350,6350,6350,6350,41
|
|
20231204,115200,57786330,6360,6360,6360,6360,0
|
|
20231204,115100,57786330,6360,6360,6360,6360,0
|
|
20231204,115000,57786330,6360,6360,6360,6360,0
|
|
20231204,114900,57786330,6360,6360,6360,6360,100
|
|
20231204,114800,57150330,6360,6360,6360,6360,0
|
|
20231204,114700,57150330,6360,6360,6360,6360,0
|
|
20231204,114600,57150330,6360,6360,6360,6360,0
|
|
20231204,114500,57150330,6360,6360,6360,6360,0
|
|
20231204,114400,57150330,6360,6360,6360,6360,1
|
|
20231204,114300,57143970,6350,6350,6350,6350,0
|
|
20231204,114200,57143970,6350,6350,6350,6350,998
|
|
20231204,114100,50806670,6350,6350,6350,6350,2
|
|
20231204,114000,50793970,6350,6350,6350,6350,0
|
|
20231204,113900,50793970,6350,6350,6350,6350,0
|
|
20231204,113800,50793970,6350,6350,6350,6350,0
|
|
20231204,113700,50793970,6350,6350,6350,6350,0
|
|
20231204,113600,50793970,6350,6350,6350,6350,0
|
|
20231204,113500,50793970,6350,6350,6350,6350,1
|
|
20231204,113400,50787620,6340,6340,6340,6340,0
|
|
20231204,113300,50787620,6340,6340,6340,6340,0
|
|
20231204,113200,50787620,6340,6340,6340,6340,0
|
|
20231204,113100,50787620,6340,6340,6340,6340,0
|
|
20231204,113000,50787620,6340,6340,6340,6340,0
|
|
20231204,112900,50787620,6340,6340,6340,6340,0
|
|
20231204,112800,50787620,6340,6340,6340,6340,0
|
|
20231204,112700,50787620,6340,6340,6340,6340,0
|
|
20231204,112600,50787620,6340,6340,6340,6340,0
|
|
20231204,112500,50787620,6340,6340,6340,6340,0
|
|
20231204,112400,50787620,6340,6340,6340,6340,2
|
|
20231204,112300,50774940,6350,6350,6350,6350,0
|
|
20231204,112200,50774940,6350,6350,6350,6350,0
|
|
20231204,112100,50774940,6350,6350,6350,6350,0
|
|
20231204,112000,50774940,6350,6350,6350,6350,0
|
|
20231204,111900,50774940,6350,6350,6350,6350,0
|
|
20231204,111800,50774940,6350,6350,6350,6350,0
|
|
20231204,111700,50774940,6350,6350,6350,6350,0
|
|
20231204,111600,50774940,6350,6350,6350,6350,0
|
|
20231204,111500,50774940,6350,6350,6350,6350,0
|
|
20231204,111400,50774940,6350,6350,6350,6350,0
|
|
20231204,111300,50774940,6350,6350,6350,6350,0
|
|
20231204,111200,50774940,6350,6350,6350,6350,0
|
|
20231204,111100,50774940,6350,6350,6350,6350,3
|
|
20231204,111000,50755890,6360,6360,6360,6360,0
|
|
20231204,110900,50755890,6360,6360,6360,6360,0
|
|
20231204,110800,50755890,6360,6360,6360,6360,0
|
|
20231204,110700,50755890,6360,6360,6360,6360,0
|
|
20231204,110600,50755890,6360,6360,6360,6360,0
|
|
20231204,110500,50755890,6360,6360,6360,6360,0
|
|
20231204,110400,50755890,6360,6360,6360,6360,0
|
|
20231204,110300,50755890,6360,6360,6360,6360,0
|
|
20231204,110200,50755890,6360,6360,6360,6360,0
|
|
20231204,110100,50755890,6360,6360,6360,6360,6
|
|
20231204,110000,50717730,6360,6360,6360,6360,0
|
|
20231204,105900,50717730,6360,6360,6360,6360,0
|
|
20231204,105800,50717730,6360,6360,6360,6360,81
|
|
20231204,105700,50202570,6360,6360,6360,6360,0
|
|
20231204,105600,50202570,6360,6360,6360,6360,0
|
|
20231204,105500,50202570,6360,6360,6360,6360,0
|
|
20231204,105400,50202570,6360,6360,6360,6360,0
|
|
20231204,105300,50202570,6360,6360,6360,6360,1
|
|
20231204,105200,50196210,6350,6350,6350,6350,0
|
|
20231204,105100,50196210,6350,6350,6350,6350,0
|
|
20231204,105000,50196210,6350,6350,6350,6350,1
|
|
20231204,104900,50189860,6350,6350,6350,6350,0
|
|
20231204,104800,50189860,6350,6350,6350,6350,16
|
|
20231204,104700,50088260,6350,6350,6350,6350,0
|
|
20231204,104600,50088260,6350,6350,6350,6350,0
|
|
20231204,104500,50088260,6350,6350,6350,6350,0
|
|
20231204,104400,50088260,6350,6350,6350,6350,0
|
|
20231204,104300,50088260,6350,6350,6350,6350,0
|
|
20231204,104200,50088260,6350,6350,6350,6350,0
|
|
20231204,104100,50088260,6350,6350,6350,6350,0
|
|
20231204,104000,50088260,6350,6350,6350,6350,0
|
|
20231204,103900,50088260,6350,6350,6350,6350,0
|
|
20231204,103800,50088260,6350,6350,6350,6350,11
|
|
20231204,103700,50018410,6350,6350,6350,6350,9
|
|
20231204,103600,49961260,6330,6330,6330,6330,93
|
|
20231204,103500,49372570,6330,6340,6340,6330,200
|
|
20231204,103400,48105570,6330,6330,6330,6330,100
|
|
20231204,103300,47472570,6340,6340,6340,6340,0
|
|
20231204,103200,47472570,6340,6340,6340,6340,0
|
|
20231204,103100,47472570,6340,6340,6340,6340,0
|
|
20231204,103000,47472570,6340,6340,6340,6340,0
|
|
20231204,102900,47472570,6340,6340,6340,6340,0
|
|
20231204,102800,47472570,6340,6340,6340,6340,100
|
|
20231204,102700,46838570,6340,6340,6340,6340,0
|
|
20231204,102600,46838570,6340,6340,6340,6340,0
|
|
20231204,102500,46838570,6340,6340,6340,6340,1
|
|
20231204,102400,46832230,6300,6300,6300,6300,0
|
|
20231204,102300,46832230,6300,6320,6320,6300,2000
|
|
20231204,102200,34225630,6360,6360,6360,6360,0
|
|
20231204,102100,34225630,6360,6360,6360,6360,0
|
|
20231204,102000,34225630,6360,6360,6360,6360,0
|
|
20231204,101900,34225630,6360,6360,6360,6360,0
|
|
20231204,101800,34225630,6360,6360,6360,6360,1
|
|
20231204,101700,34219270,6320,6320,6320,6320,100
|
|
20231204,101600,33587270,6320,6320,6320,6320,101
|
|
20231204,101500,32948950,6330,6330,6330,6330,27
|
|
20231204,101400,32778040,6340,6340,6340,6340,4
|
|
20231204,101300,32752680,6360,6360,6360,6360,198
|
|
20231204,101200,31493400,6360,6360,6360,6360,0
|
|
20231204,101100,31493400,6360,6360,6360,6360,5
|
|
20231204,101000,31461600,6360,6360,6360,6360,0
|
|
20231204,100900,31461600,6360,6360,6360,6360,0
|
|
20231204,100800,31461600,6360,6360,6360,6360,1
|
|
20231204,100700,31455240,6360,6360,6360,6360,0
|
|
20231204,100600,31455240,6360,6360,6360,6360,0
|
|
20231204,100500,31455240,6360,6360,6360,6360,0
|
|
20231204,100400,31455240,6360,6360,6360,6360,0
|
|
20231204,100300,31455240,6360,6360,6360,6360,0
|
|
20231204,100200,31455240,6360,6360,6360,6360,0
|
|
20231204,100100,31455240,6360,6360,6360,6360,0
|
|
20231204,100000,31455240,6360,6360,6360,6360,0
|
|
20231204,095900,31455240,6360,6360,6360,6360,0
|
|
20231204,095800,31455240,6360,6360,6360,6360,0
|
|
20231204,095700,31455240,6360,6360,6360,6360,0
|
|
20231204,095600,31455240,6360,6360,6360,6360,0
|
|
20231204,095500,31455240,6360,6360,6360,6360,0
|
|
20231204,095400,31455240,6360,6360,6360,6360,0
|
|
20231204,095300,31455240,6360,6360,6360,6360,0
|
|
20231204,095200,31455240,6360,6360,6360,6360,0
|
|
20231204,095100,31455240,6360,6360,6360,6360,0
|
|
20231204,095000,31455240,6360,6360,6360,6360,0
|
|
20231204,094900,31455240,6360,6360,6360,6360,0
|
|
20231204,094800,31455240,6360,6360,6360,6360,0
|
|
20231204,094700,31455240,6360,6360,6360,6360,0
|
|
20231204,094600,31455240,6360,6360,6360,6360,1
|
|
20231204,094500,31448880,6360,6360,6360,6360,0
|
|
20231204,094400,31448880,6360,6360,6360,6360,0
|
|
20231204,094300,31448880,6360,6360,6360,6360,99
|
|
20231204,094200,30819240,6370,6360,6370,6360,2
|
|
20231204,094100,30806510,6360,6360,6360,6360,1
|
|
20231204,094000,30800150,6360,6360,6360,6360,1
|
|
20231204,093900,30793790,6370,6350,6370,6350,12
|
|
20231204,093800,30717430,6310,6310,6310,6310,0
|
|
20231204,093700,30717430,6310,6310,6310,6310,0
|
|
20231204,093600,30717430,6310,6330,6330,6310,500
|
|
20231204,093500,27559120,6330,6350,6350,6330,576
|
|
20231204,093400,23910040,6360,6360,6360,6360,2
|
|
20231204,093300,23897320,6360,6360,6360,6360,0
|
|
20231204,093200,23897320,6360,6360,6360,6360,0
|
|
20231204,093100,23897320,6360,6360,6360,6360,1
|
|
20231204,093000,23890960,6330,6330,6330,6330,50
|
|
20231204,092900,23574460,6330,6330,6330,6330,10
|
|
20231204,092800,23511160,6340,6340,6340,6340,0
|
|
20231204,092700,23511160,6340,6340,6340,6340,7
|
|
20231204,092600,23466780,6380,6380,6380,6380,0
|
|
20231204,092500,23466780,6380,6380,6380,6380,0
|
|
20231204,092400,23466780,6380,6360,6380,6360,488
|
|
20231204,092300,20357010,6370,6370,6370,6370,0
|
|
20231204,092200,20357010,6370,6370,6370,6370,0
|
|
20231204,092100,20357010,6370,6370,6370,6370,0
|
|
20231204,092000,20357010,6370,6370,6370,6370,0
|
|
20231204,091900,20357010,6370,6370,6370,6370,0
|
|
20231204,091800,20357010,6370,6370,6370,6370,0
|
|
20231204,091700,20357010,6370,6370,6370,6370,0
|
|
20231204,091600,20357010,6370,6370,6370,6370,0
|
|
20231204,091500,20357010,6370,6370,6370,6370,0
|
|
20231204,091400,20357010,6370,6370,6370,6370,0
|
|
20231204,091300,20357010,6370,6370,6370,6370,0
|
|
20231204,091200,20357010,6370,6370,6370,6370,0
|
|
20231204,091100,20357010,6370,6370,6370,6370,1
|
|
20231204,091000,20350640,6320,6310,6320,6310,60
|
|
20231204,090900,19971500,6310,6360,6360,6310,2400
|
|
20231204,090800,4768570,6360,6360,6360,6360,400
|
|
20231204,090700,2224570,6380,6380,6380,6380,0
|
|
20231204,090600,2224570,6380,6380,6380,6380,0
|
|
20231204,090500,2224570,6380,6380,6380,6380,0
|
|
20231204,090400,2224570,6380,6380,6380,6380,0
|
|
20231204,090300,2224570,6380,6350,6380,6350,28
|
|
20231204,090200,2046710,6350,6350,6350,6350,1
|
|
20231204,090100,2040360,6300,6300,6300,6300,0
|
|
20231204,090000,2040360,6300,6380,6380,6300,323
|