682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,201900,11367520,3520,3520,3520,3520,20
|
|
20231206,201800,11367520,3520,3520,3520,3520,0
|
|
20231206,201700,11367520,3520,3520,3520,3520,0
|
|
20231206,201600,11367520,3520,3520,3520,3520,0
|
|
20231206,201500,11367520,3520,3520,3520,3520,0
|
|
20231206,201400,11367520,3520,3520,3520,3520,0
|
|
20231206,201300,11367520,3520,3520,3520,3520,0
|
|
20231206,201200,11367520,3520,3520,3520,3520,0
|
|
20231206,201100,11367520,3520,3520,3520,3520,0
|
|
20231206,201000,11367520,3520,3520,3520,3520,0
|
|
20231206,200900,11367520,3520,3520,3520,3520,0
|
|
20231206,200800,11367520,3520,3520,3520,3520,0
|
|
20231206,200700,11367520,3520,3520,3520,3520,0
|
|
20231206,200600,11367520,3520,3520,3520,3520,0
|
|
20231206,200500,11367520,3520,3520,3520,3520,0
|
|
20231206,200400,11367520,3520,3520,3520,3520,0
|
|
20231206,200300,11367520,3520,3520,3520,3520,0
|
|
20231206,200200,11367520,3520,3520,3520,3520,0
|
|
20231206,200100,11367520,3520,3520,3520,3520,0
|
|
20231206,200000,11367520,3520,3520,3520,3520,0
|
|
20231206,195900,11367520,3520,3520,3520,3520,0
|
|
20231206,195800,11367520,3520,3520,3520,3520,0
|
|
20231206,195700,11367520,3520,3520,3520,3520,0
|
|
20231206,195600,11367520,3520,3520,3520,3520,0
|
|
20231206,195500,11367520,3520,3520,3520,3520,0
|
|
20231206,195400,11367520,3520,3520,3520,3520,0
|
|
20231206,195300,11367520,3520,3520,3520,3520,0
|
|
20231206,195200,11367520,3520,3520,3520,3520,0
|
|
20231206,195100,11367520,3520,3520,3520,3520,0
|
|
20231206,195000,11367520,3520,3520,3520,3520,0
|
|
20231206,194900,11367520,3520,3520,3520,3520,20
|
|
20231206,194800,11367520,3520,3520,3520,3520,0
|
|
20231206,194700,11367520,3520,3520,3520,3520,0
|
|
20231206,194600,11367520,3520,3520,3520,3520,0
|
|
20231206,194500,11367520,3520,3520,3520,3520,0
|
|
20231206,194400,11367520,3520,3520,3520,3520,0
|
|
20231206,194300,11367520,3520,3520,3520,3520,0
|
|
20231206,194200,11367520,3520,3520,3520,3520,0
|
|
20231206,194100,11367520,3520,3520,3520,3520,0
|
|
20231206,194000,11367520,3520,3520,3520,3520,0
|
|
20231206,193900,11367520,3520,3520,3520,3520,0
|
|
20231206,193800,11367520,3520,3520,3520,3520,0
|
|
20231206,193700,11367520,3520,3520,3520,3520,0
|
|
20231206,193600,11367520,3520,3520,3520,3520,0
|
|
20231206,193500,11367520,3520,3520,3520,3520,0
|
|
20231206,193400,11367520,3520,3520,3520,3520,0
|
|
20231206,193300,11367520,3520,3520,3520,3520,0
|
|
20231206,193200,11367520,3520,3520,3520,3520,0
|
|
20231206,193100,11367520,3520,3520,3520,3520,0
|
|
20231206,193000,11367520,3520,3520,3520,3520,0
|
|
20231206,192900,11367520,3520,3520,3520,3520,0
|
|
20231206,192800,11367520,3520,3520,3520,3520,0
|
|
20231206,192700,11367520,3520,3520,3520,3520,0
|
|
20231206,192600,11367520,3520,3520,3520,3520,0
|
|
20231206,192500,11367520,3520,3520,3520,3520,0
|
|
20231206,192400,11367520,3520,3520,3520,3520,0
|
|
20231206,192300,11367520,3520,3520,3520,3520,0
|
|
20231206,192200,11367520,3520,3520,3520,3520,0
|
|
20231206,192100,11367520,3520,3520,3520,3520,0
|
|
20231206,192000,11367520,3520,3520,3520,3520,0
|
|
20231206,191900,11367520,3520,3520,3520,3520,20
|
|
20231206,191800,11367520,3520,3520,3520,3520,0
|
|
20231206,191700,11367520,3520,3520,3520,3520,0
|
|
20231206,191600,11367520,3520,3520,3520,3520,0
|
|
20231206,191500,11367520,3520,3520,3520,3520,0
|
|
20231206,191400,11367520,3520,3520,3520,3520,0
|
|
20231206,191300,11367520,3520,3520,3520,3520,0
|
|
20231206,191200,11367520,3520,3520,3520,3520,0
|
|
20231206,191100,11367520,3520,3520,3520,3520,0
|
|
20231206,191000,11367520,3520,3520,3520,3520,0
|
|
20231206,190900,11367520,3520,3520,3520,3520,0
|
|
20231206,190800,11367520,3520,3520,3520,3520,0
|
|
20231206,190700,11367520,3520,3520,3520,3520,0
|
|
20231206,190600,11367520,3520,3520,3520,3520,0
|
|
20231206,190500,11367520,3520,3520,3520,3520,0
|
|
20231206,190400,11367520,3520,3520,3520,3520,0
|
|
20231206,190300,11367520,3520,3520,3520,3520,0
|
|
20231206,190200,11367520,3520,3520,3520,3520,0
|
|
20231206,190100,11367520,3520,3520,3520,3520,0
|
|
20231206,190000,11367520,3520,3520,3520,3520,0
|
|
20231206,185900,11367520,3520,3520,3520,3520,0
|
|
20231206,185800,11367520,3520,3520,3520,3520,0
|
|
20231206,185700,11367520,3520,3520,3520,3520,0
|
|
20231206,185600,11367520,3520,3520,3520,3520,0
|
|
20231206,185500,11367520,3520,3520,3520,3520,0
|
|
20231206,185400,11367520,3520,3520,3520,3520,0
|
|
20231206,185300,11367520,3520,3520,3520,3520,0
|
|
20231206,185200,11367520,3520,3520,3520,3520,0
|
|
20231206,185100,11367520,3520,3520,3520,3520,0
|
|
20231206,185000,11367520,3520,3520,3520,3520,0
|
|
20231206,184900,11367520,3520,3520,3520,3520,20
|
|
20231206,184800,11367520,3520,3520,3520,3520,0
|
|
20231206,184700,11367520,3520,3520,3520,3520,0
|
|
20231206,184600,11367520,3520,3520,3520,3520,0
|
|
20231206,184500,11367520,3520,3520,3520,3520,0
|
|
20231206,184400,11367520,3520,3520,3520,3520,0
|
|
20231206,184300,11367520,3520,3520,3520,3520,0
|
|
20231206,184200,11367520,3520,3520,3520,3520,0
|
|
20231206,184100,11367520,3520,3520,3520,3520,0
|
|
20231206,184000,11367520,3520,3520,3520,3520,0
|
|
20231206,183900,11367520,3520,3520,3520,3520,0
|
|
20231206,183800,11367520,3520,3520,3520,3520,0
|
|
20231206,183700,11367520,3520,3520,3520,3520,0
|
|
20231206,183600,11367520,3520,3520,3520,3520,0
|
|
20231206,183500,11367520,3520,3520,3520,3520,0
|
|
20231206,183400,11367520,3520,3520,3520,3520,0
|
|
20231206,183300,11367520,3520,3520,3520,3520,0
|
|
20231206,183200,11367520,3520,3520,3520,3520,0
|
|
20231206,183100,11367520,3520,3520,3520,3520,0
|
|
20231206,183000,11367520,3520,3520,3520,3520,0
|
|
20231206,182900,11367520,3520,3520,3520,3520,0
|
|
20231206,182800,11367520,3520,3520,3520,3520,0
|
|
20231206,182700,11367520,3520,3520,3520,3520,0
|
|
20231206,182600,11367520,3520,3520,3520,3520,0
|
|
20231206,182500,11367520,3520,3520,3520,3520,0
|
|
20231206,182400,11367520,3520,3520,3520,3520,0
|
|
20231206,182300,11367520,3520,3520,3520,3520,0
|
|
20231206,182200,11367520,3520,3520,3520,3520,0
|
|
20231206,182100,11367520,3520,3520,3520,3520,0
|
|
20231206,182000,11367520,3520,3520,3520,3520,0
|
|
20231206,181900,11367520,3520,3520,3520,3520,20
|
|
20231206,181800,11367520,3520,3520,3520,3520,0
|
|
20231206,181700,11367520,3520,3520,3520,3520,0
|
|
20231206,181600,11367520,3520,3520,3520,3520,0
|
|
20231206,181500,11367520,3520,3520,3520,3520,0
|
|
20231206,181400,11367520,3520,3520,3520,3520,0
|
|
20231206,181300,11367520,3520,3520,3520,3520,0
|
|
20231206,181200,11367520,3520,3520,3520,3520,0
|
|
20231206,181100,11367520,3520,3520,3520,3520,0
|
|
20231206,181000,11367520,3520,3520,3520,3520,0
|
|
20231206,180900,11367520,3520,3520,3520,3520,0
|
|
20231206,180800,11367520,3520,3520,3520,3520,0
|
|
20231206,180700,11367520,3520,3520,3520,3520,0
|
|
20231206,180600,11367520,3520,3520,3520,3520,0
|
|
20231206,180500,11367520,3520,3520,3520,3520,0
|
|
20231206,180400,11367520,3520,3520,3520,3520,0
|
|
20231206,180300,11367520,3520,3520,3520,3520,0
|
|
20231206,180200,11367520,3520,3520,3520,3520,0
|
|
20231206,180100,11367520,3520,3520,3520,3520,0
|
|
20231206,180000,11367520,3520,3520,3520,3520,0
|
|
20231206,175900,11367520,3520,3520,3520,3520,0
|
|
20231206,175800,11367520,3520,3520,3520,3520,0
|
|
20231206,175700,11367520,3520,3520,3520,3520,0
|
|
20231206,175600,11367520,3520,3520,3520,3520,0
|
|
20231206,175500,11367520,3520,3520,3520,3520,0
|
|
20231206,175400,11367520,3520,3520,3520,3520,0
|
|
20231206,175300,11367520,3520,3520,3520,3520,0
|
|
20231206,175200,11367520,3520,3520,3520,3520,0
|
|
20231206,175100,11367520,3520,3520,3520,3520,0
|
|
20231206,175000,11367520,3520,3520,3520,3520,0
|
|
20231206,174900,11367520,3520,3520,3520,3520,20
|
|
20231206,174800,11367520,3520,3520,3520,3520,0
|
|
20231206,174700,11367520,3520,3520,3520,3520,0
|
|
20231206,174600,11367520,3520,3520,3520,3520,0
|
|
20231206,174500,11367520,3520,3520,3520,3520,0
|
|
20231206,174400,11367520,3520,3520,3520,3520,0
|
|
20231206,174300,11367520,3520,3520,3520,3520,0
|
|
20231206,174200,11367520,3520,3520,3520,3520,0
|
|
20231206,174100,11367520,3520,3520,3520,3520,0
|
|
20231206,174000,11367520,3520,3520,3520,3520,0
|
|
20231206,173900,11367520,3520,3520,3520,3520,0
|
|
20231206,173800,11367520,3520,3520,3520,3520,0
|
|
20231206,173700,11367520,3520,3520,3520,3520,0
|
|
20231206,173600,11367520,3520,3520,3520,3520,0
|
|
20231206,173500,11367520,3520,3520,3520,3520,0
|
|
20231206,173400,11367520,3520,3520,3520,3520,0
|
|
20231206,173300,11367520,3520,3520,3520,3520,0
|
|
20231206,173200,11367520,3520,3520,3520,3520,0
|
|
20231206,173100,11367520,3520,3520,3520,3520,0
|
|
20231206,173000,11367520,3520,3520,3520,3520,0
|
|
20231206,172900,11367520,3520,3520,3520,3520,0
|
|
20231206,172800,11367520,3520,3520,3520,3520,0
|
|
20231206,172700,11367520,3520,3520,3520,3520,0
|
|
20231206,172600,11367520,3520,3520,3520,3520,0
|
|
20231206,172500,11367520,3520,3520,3520,3520,0
|
|
20231206,172400,11367520,3520,3520,3520,3520,0
|
|
20231206,172300,11367520,3520,3520,3520,3520,0
|
|
20231206,172200,11367520,3520,3520,3520,3520,0
|
|
20231206,172100,11367520,3520,3520,3520,3520,0
|
|
20231206,172000,11367520,3520,3520,3520,3520,0
|
|
20231206,171900,11367520,3520,3520,3520,3520,20
|
|
20231206,171800,11367520,3520,3520,3520,3520,0
|
|
20231206,171700,11367520,3520,3520,3520,3520,0
|
|
20231206,171600,11367520,3520,3520,3520,3520,0
|
|
20231206,171500,11367520,3520,3520,3520,3520,0
|
|
20231206,171400,11367520,3520,3520,3520,3520,0
|
|
20231206,171300,11367520,3520,3520,3520,3520,0
|
|
20231206,171200,11367520,3520,3520,3520,3520,0
|
|
20231206,171100,11367520,3520,3520,3520,3520,0
|
|
20231206,171000,11367520,3520,3520,3520,3520,0
|
|
20231206,170900,11367520,3520,3520,3520,3520,0
|
|
20231206,170800,11367520,3520,3520,3520,3520,0
|
|
20231206,170700,11367520,3520,3520,3520,3520,0
|
|
20231206,170600,11367520,3520,3520,3520,3520,0
|
|
20231206,170500,11367520,3520,3520,3520,3520,0
|
|
20231206,170400,11367520,3520,3520,3520,3520,0
|
|
20231206,170300,11367520,3520,3520,3520,3520,0
|
|
20231206,170200,11367520,3520,3520,3520,3520,0
|
|
20231206,170100,11367520,3520,3520,3520,3520,0
|
|
20231206,170000,11367520,3520,3520,3520,3520,0
|
|
20231206,165900,11367520,3520,3520,3520,3520,0
|
|
20231206,165800,11367520,3520,3520,3520,3520,0
|
|
20231206,165700,11367520,3520,3520,3520,3520,0
|
|
20231206,165600,11367520,3520,3520,3520,3520,0
|
|
20231206,165500,11367520,3520,3520,3520,3520,0
|
|
20231206,165400,11367520,3520,3520,3520,3520,0
|
|
20231206,165300,11367520,3520,3520,3520,3520,0
|
|
20231206,165200,11367520,3520,3520,3520,3520,0
|
|
20231206,165100,11367520,3520,3520,3520,3520,0
|
|
20231206,165000,11367520,3520,3520,3520,3520,0
|
|
20231206,164900,11367520,3520,3520,3520,3520,20
|
|
20231206,164800,11367520,3520,3520,3520,3520,0
|
|
20231206,164700,11367520,3520,3520,3520,3520,0
|
|
20231206,164600,11367520,3520,3520,3520,3520,0
|
|
20231206,164500,11367520,3520,3520,3520,3520,0
|
|
20231206,164400,11367520,3520,3520,3520,3520,0
|
|
20231206,164300,11367520,3520,3520,3520,3520,0
|
|
20231206,164200,11367520,3520,3520,3520,3520,0
|
|
20231206,164100,11367520,3520,3520,3520,3520,0
|
|
20231206,164000,11367520,3520,3520,3520,3520,0
|
|
20231206,163900,11367520,3520,3520,3520,3520,0
|
|
20231206,163800,11367520,3520,3520,3520,3520,0
|
|
20231206,163700,11367520,3520,3520,3520,3520,0
|
|
20231206,163600,11367520,3520,3520,3520,3520,0
|
|
20231206,163500,11367520,3520,3520,3520,3520,0
|
|
20231206,163400,11367520,3520,3520,3520,3520,0
|
|
20231206,163300,11367520,3520,3520,3520,3520,0
|
|
20231206,163200,11367520,3520,3520,3520,3520,0
|
|
20231206,163100,11367520,3520,3520,3520,3520,0
|
|
20231206,163000,11367520,3520,3520,3520,3520,0
|
|
20231206,162900,11367520,3520,3520,3520,3520,0
|
|
20231206,162800,11367520,3520,3520,3520,3520,0
|
|
20231206,162700,11367520,3520,3520,3520,3520,0
|
|
20231206,162600,11367520,3520,3520,3520,3520,0
|
|
20231206,162500,11367520,3520,3520,3520,3520,0
|
|
20231206,162400,11367520,3520,3520,3520,3520,0
|
|
20231206,162300,11367520,3520,3520,3520,3520,0
|
|
20231206,162200,11367520,3520,3520,3520,3520,0
|
|
20231206,162100,11367520,3520,3520,3520,3520,0
|
|
20231206,162000,11367520,3520,3520,3520,3520,0
|
|
20231206,161900,11367520,3520,3520,3520,3520,20
|
|
20231206,161800,11367520,3520,3520,3520,3520,0
|
|
20231206,161700,11367520,3520,3520,3520,3520,0
|
|
20231206,161600,11367520,3520,3520,3520,3520,0
|
|
20231206,161500,11367520,3520,3520,3520,3520,0
|
|
20231206,161400,11367520,3520,3520,3520,3520,0
|
|
20231206,161300,11367520,3520,3520,3520,3520,0
|
|
20231206,161200,11367520,3520,3520,3520,3520,0
|
|
20231206,161100,11367520,3520,3520,3520,3520,0
|
|
20231206,161000,11367520,3520,3520,3520,3520,0
|
|
20231206,160900,11367520,3520,3520,3520,3520,0
|
|
20231206,160800,11367520,3520,3520,3520,3520,0
|
|
20231206,160700,11367520,3520,3520,3520,3520,0
|
|
20231206,160600,11367520,3520,3520,3520,3520,0
|
|
20231206,160500,11367520,3520,3520,3520,3520,0
|
|
20231206,160400,11367520,3520,3520,3520,3520,0
|
|
20231206,160300,11367520,3520,3520,3520,3520,0
|
|
20231206,160200,11367520,3520,3520,3520,3520,0
|
|
20231206,160100,11367520,3520,3520,3520,3520,0
|
|
20231206,160000,11367520,3520,3520,3520,3520,0
|
|
20231206,155900,11367520,3520,3520,3520,3520,0
|
|
20231206,155800,11367520,3520,3520,3520,3520,0
|
|
20231206,155700,11367520,3520,3520,3520,3520,0
|
|
20231206,155600,11367520,3520,3520,3520,3520,0
|
|
20231206,155500,11367520,3520,3520,3520,3520,0
|
|
20231206,155400,11367520,3520,3520,3520,3520,0
|
|
20231206,155300,11367520,3520,3520,3520,3520,0
|
|
20231206,155200,11367520,3520,3520,3520,3520,0
|
|
20231206,155100,11367520,3520,3520,3520,3520,0
|
|
20231206,155000,11367520,3520,3520,3520,3520,0
|
|
20231206,154900,11367520,3520,3520,3520,3520,20
|
|
20231206,154800,11367520,3520,3520,3520,3520,0
|
|
20231206,154700,11367520,3520,3520,3520,3520,0
|
|
20231206,154600,11367520,3520,3520,3520,3520,0
|
|
20231206,154500,11367520,3520,3520,3520,3520,0
|
|
20231206,154400,11367520,3520,3520,3520,3520,0
|
|
20231206,154300,11367520,3520,3520,3520,3520,0
|
|
20231206,154200,11367520,3520,3520,3520,3520,0
|
|
20231206,154100,11367520,3520,3520,3520,3520,0
|
|
20231206,154000,11367520,3520,3520,3520,3520,0
|
|
20231206,153900,11367520,3520,3520,3520,3520,0
|
|
20231206,153800,11367520,3520,3520,3520,3520,0
|
|
20231206,153700,11367520,3520,3520,3520,3520,0
|
|
20231206,153600,11367520,3520,3520,3520,3520,0
|
|
20231206,153500,11367520,3520,3520,3520,3520,0
|
|
20231206,153400,11367520,3520,3520,3520,3520,0
|
|
20231206,153300,11367520,3520,3520,3520,3520,0
|
|
20231206,153200,11367520,3520,3520,3520,3520,0
|
|
20231206,153100,11367520,3520,3520,3520,3520,0
|
|
20231206,153000,11367520,3520,3520,3520,3520,20
|
|
20231206,152900,11297120,3520,3520,3520,3520,0
|
|
20231206,152800,11297120,3520,3520,3520,3520,0
|
|
20231206,152700,11297120,3520,3520,3520,3520,0
|
|
20231206,152600,11297120,3520,3520,3520,3520,0
|
|
20231206,152500,11297120,3520,3520,3520,3520,0
|
|
20231206,152400,11297120,3520,3520,3520,3520,0
|
|
20231206,152300,11297120,3520,3520,3520,3520,0
|
|
20231206,152200,11297120,3520,3520,3520,3520,0
|
|
20231206,152100,11297120,3520,3520,3520,3520,0
|
|
20231206,152000,11297120,3520,3520,3520,3520,0
|
|
20231206,151900,11297120,3520,3520,3520,3520,0
|
|
20231206,151800,11297120,3520,3520,3520,3520,0
|
|
20231206,151700,11297120,3520,3520,3520,3520,0
|
|
20231206,151600,11297120,3520,3520,3520,3520,0
|
|
20231206,151500,11297120,3520,3520,3520,3520,0
|
|
20231206,151400,11297120,3520,3520,3520,3520,0
|
|
20231206,151300,11297120,3520,3520,3520,3520,0
|
|
20231206,151200,11297120,3520,3520,3520,3520,0
|
|
20231206,151100,11297120,3520,3520,3520,3520,0
|
|
20231206,151000,11297120,3520,3520,3520,3520,0
|
|
20231206,150900,11297120,3520,3520,3520,3520,1
|
|
20231206,150800,11293600,3510,3510,3510,3510,1
|
|
20231206,150700,11290090,3520,3520,3520,3520,0
|
|
20231206,150600,11290090,3520,3520,3520,3520,0
|
|
20231206,150500,11290090,3520,3520,3520,3520,0
|
|
20231206,150400,11290090,3520,3510,3520,3510,11
|
|
20231206,150300,11251465,3480,3480,3480,3480,0
|
|
20231206,150200,11251465,3480,3480,3480,3480,0
|
|
20231206,150100,11251465,3480,3480,3480,3480,0
|
|
20231206,150000,11251465,3480,3480,3480,3480,0
|
|
20231206,145900,11251465,3480,3480,3480,3480,0
|
|
20231206,145800,11251465,3480,3480,3480,3480,0
|
|
20231206,145700,11251465,3480,3480,3480,3480,20
|
|
20231206,145600,11181865,3480,3480,3480,3480,10
|
|
20231206,145500,11147065,3480,3480,3480,3480,0
|
|
20231206,145400,11147065,3480,3490,3490,3480,145
|
|
20231206,145300,10641680,3495,3495,3495,3495,0
|
|
20231206,145200,10641680,3495,3495,3495,3495,0
|
|
20231206,145100,10641680,3495,3500,3500,3495,55
|
|
20231206,145000,10449305,3500,3500,3500,3500,0
|
|
20231206,144900,10449305,3500,3500,3500,3500,1
|
|
20231206,144800,10445805,3500,3500,3500,3500,0
|
|
20231206,144700,10445805,3500,3500,3500,3500,0
|
|
20231206,144600,10445805,3500,3500,3500,3500,0
|
|
20231206,144500,10445805,3500,3500,3500,3500,0
|
|
20231206,144400,10445805,3500,3500,3500,3500,0
|
|
20231206,144300,10445805,3500,3500,3500,3500,0
|
|
20231206,144200,10445805,3500,3500,3500,3500,0
|
|
20231206,144100,10445805,3500,3500,3500,3500,0
|
|
20231206,144000,10445805,3500,3500,3500,3500,0
|
|
20231206,143900,10445805,3500,3500,3500,3500,0
|
|
20231206,143800,10445805,3500,3500,3500,3500,0
|
|
20231206,143700,10445805,3500,3500,3500,3500,0
|
|
20231206,143600,10445805,3500,3500,3500,3500,0
|
|
20231206,143500,10445805,3500,3500,3500,3500,0
|
|
20231206,143400,10445805,3500,3500,3500,3500,0
|
|
20231206,143300,10445805,3500,3500,3500,3500,0
|
|
20231206,143200,10445805,3500,3500,3500,3500,2
|
|
20231206,143100,10438805,3500,3500,3500,3500,20
|
|
20231206,143000,10368805,3500,3500,3500,3500,0
|
|
20231206,142900,10368805,3500,3500,3500,3500,3
|
|
20231206,142800,10358305,3500,3500,3500,3500,0
|
|
20231206,142700,10358305,3500,3500,3500,3500,0
|
|
20231206,142600,10358305,3500,3500,3500,3500,0
|
|
20231206,142500,10358305,3500,3500,3500,3500,0
|
|
20231206,142400,10358305,3500,3500,3500,3500,50
|
|
20231206,142300,10183305,3500,3500,3500,3500,0
|
|
20231206,142200,10183305,3500,3500,3500,3500,0
|
|
20231206,142100,10183305,3500,3500,3500,3500,0
|
|
20231206,142000,10183305,3500,3500,3500,3500,0
|
|
20231206,141900,10183305,3500,3500,3500,3500,0
|
|
20231206,141800,10183305,3500,3500,3500,3500,0
|
|
20231206,141700,10183305,3500,3500,3500,3500,6
|
|
20231206,141600,10162305,3500,3500,3500,3500,0
|
|
20231206,141500,10162305,3500,3500,3500,3500,0
|
|
20231206,141400,10162305,3500,3500,3500,3500,0
|
|
20231206,141300,10162305,3500,3500,3500,3500,0
|
|
20231206,141200,10162305,3500,3500,3500,3500,50
|
|
20231206,141100,9987305,3495,3495,3495,3495,0
|
|
20231206,141000,9987305,3495,3495,3495,3495,0
|
|
20231206,140900,9987305,3495,3495,3495,3495,222
|
|
20231206,140800,9211415,3495,3495,3495,3495,0
|
|
20231206,140700,9211415,3495,3495,3495,3495,0
|
|
20231206,140600,9211415,3495,3495,3495,3495,0
|
|
20231206,140500,9211415,3495,3495,3495,3495,1
|
|
20231206,140400,9207920,3495,3495,3495,3495,1
|
|
20231206,140300,9204425,3495,3495,3495,3495,29
|
|
20231206,140200,9103070,3500,3500,3500,3500,0
|
|
20231206,140100,9103070,3500,3500,3500,3500,0
|
|
20231206,140000,9103070,3500,3500,3500,3500,0
|
|
20231206,135900,9103070,3500,3500,3500,3500,0
|
|
20231206,135800,9103070,3500,3500,3500,3500,0
|
|
20231206,135700,9103070,3500,3500,3500,3500,0
|
|
20231206,135600,9103070,3500,3500,3500,3500,0
|
|
20231206,135500,9103070,3500,3500,3500,3500,0
|
|
20231206,135400,9103070,3500,3500,3500,3500,0
|
|
20231206,135300,9103070,3500,3500,3500,3500,0
|
|
20231206,135200,9103070,3500,3500,3500,3500,0
|
|
20231206,135100,9103070,3500,3500,3500,3500,0
|
|
20231206,135000,9103070,3500,3500,3500,3500,0
|
|
20231206,134900,9103070,3500,3500,3500,3500,0
|
|
20231206,134800,9103070,3500,3500,3500,3500,0
|
|
20231206,134700,9103070,3500,3500,3500,3500,0
|
|
20231206,134600,9103070,3500,3500,3500,3500,0
|
|
20231206,134500,9103070,3500,3500,3500,3500,0
|
|
20231206,134400,9103070,3500,3500,3500,3500,0
|
|
20231206,134300,9103070,3500,3500,3500,3500,0
|
|
20231206,134200,9103070,3500,3500,3500,3500,0
|
|
20231206,134100,9103070,3500,3500,3500,3500,0
|
|
20231206,134000,9103070,3500,3500,3500,3500,0
|
|
20231206,133900,9103070,3500,3500,3500,3500,0
|
|
20231206,133800,9103070,3500,3500,3500,3500,0
|
|
20231206,133700,9103070,3500,3500,3500,3500,0
|
|
20231206,133600,9103070,3500,3500,3500,3500,0
|
|
20231206,133500,9103070,3500,3500,3500,3500,0
|
|
20231206,133400,9103070,3500,3500,3500,3500,0
|
|
20231206,133300,9103070,3500,3500,3500,3500,0
|
|
20231206,133200,9103070,3500,3500,3500,3500,0
|
|
20231206,133100,9103070,3500,3500,3500,3500,0
|
|
20231206,133000,9103070,3500,3500,3500,3500,0
|
|
20231206,132900,9103070,3500,3500,3500,3500,0
|
|
20231206,132800,9103070,3500,3500,3500,3500,0
|
|
20231206,132700,9103070,3500,3500,3500,3500,0
|
|
20231206,132600,9103070,3500,3500,3500,3500,0
|
|
20231206,132500,9103070,3500,3500,3500,3500,0
|
|
20231206,132400,9103070,3500,3500,3500,3500,0
|
|
20231206,132300,9103070,3500,3500,3500,3500,0
|
|
20231206,132200,9103070,3500,3500,3500,3500,0
|
|
20231206,132100,9103070,3500,3500,3500,3500,0
|
|
20231206,132000,9103070,3500,3500,3500,3500,0
|
|
20231206,131900,9103070,3500,3500,3500,3500,0
|
|
20231206,131800,9103070,3500,3500,3500,3500,0
|
|
20231206,131700,9103070,3500,3500,3500,3500,0
|
|
20231206,131600,9103070,3500,3500,3500,3500,0
|
|
20231206,131500,9103070,3500,3500,3500,3500,0
|
|
20231206,131400,9103070,3500,3500,3500,3500,0
|
|
20231206,131300,9103070,3500,3500,3500,3500,0
|
|
20231206,131200,9103070,3500,3500,3500,3500,0
|
|
20231206,131100,9103070,3500,3500,3500,3500,0
|
|
20231206,131000,9103070,3500,3500,3500,3500,0
|
|
20231206,130900,9103070,3500,3500,3500,3500,0
|
|
20231206,130800,9103070,3500,3500,3500,3500,74
|
|
20231206,130700,8844070,3520,3520,3520,3520,0
|
|
20231206,130600,8844070,3520,3520,3520,3520,0
|
|
20231206,130500,8844070,3520,3520,3520,3520,0
|
|
20231206,130400,8844070,3520,3520,3520,3520,0
|
|
20231206,130300,8844070,3520,3520,3520,3520,0
|
|
20231206,130200,8844070,3520,3520,3520,3520,0
|
|
20231206,130100,8844070,3520,3520,3520,3520,0
|
|
20231206,130000,8844070,3520,3520,3520,3520,0
|
|
20231206,125900,8844070,3520,3520,3520,3520,10
|
|
20231206,125800,8808870,3520,3520,3520,3520,0
|
|
20231206,125700,8808870,3520,3520,3520,3520,0
|
|
20231206,125600,8808870,3520,3520,3520,3520,0
|
|
20231206,125500,8808870,3520,3520,3520,3520,0
|
|
20231206,125400,8808870,3520,3520,3520,3520,0
|
|
20231206,125300,8808870,3520,3520,3520,3520,0
|
|
20231206,125200,8808870,3520,3520,3520,3520,0
|
|
20231206,125100,8808870,3520,3520,3520,3520,0
|
|
20231206,125000,8808870,3520,3520,3520,3520,0
|
|
20231206,124900,8808870,3520,3520,3520,3520,0
|
|
20231206,124800,8808870,3520,3520,3520,3520,0
|
|
20231206,124700,8808870,3520,3520,3520,3520,0
|
|
20231206,124600,8808870,3520,3520,3520,3520,0
|
|
20231206,124500,8808870,3520,3520,3520,3520,0
|
|
20231206,124400,8808870,3520,3520,3520,3520,0
|
|
20231206,124300,8808870,3520,3520,3520,3520,0
|
|
20231206,124200,8808870,3520,3520,3520,3520,0
|
|
20231206,124100,8808870,3520,3520,3520,3520,0
|
|
20231206,124000,8808870,3520,3520,3520,3520,0
|
|
20231206,123900,8808870,3520,3520,3520,3520,0
|
|
20231206,123800,8808870,3520,3520,3520,3520,0
|
|
20231206,123700,8808870,3520,3520,3520,3520,0
|
|
20231206,123600,8808870,3520,3520,3520,3520,0
|
|
20231206,123500,8808870,3520,3520,3520,3520,0
|
|
20231206,123400,8808870,3520,3520,3520,3520,0
|
|
20231206,123300,8808870,3520,3520,3520,3520,0
|
|
20231206,123200,8808870,3520,3520,3520,3520,0
|
|
20231206,123100,8808870,3520,3520,3520,3520,0
|
|
20231206,123000,8808870,3520,3520,3520,3520,0
|
|
20231206,122900,8808870,3520,3520,3520,3520,0
|
|
20231206,122800,8808870,3520,3520,3520,3520,0
|
|
20231206,122700,8808870,3520,3520,3520,3520,0
|
|
20231206,122600,8808870,3520,3520,3520,3520,0
|
|
20231206,122500,8808870,3520,3520,3520,3520,0
|
|
20231206,122400,8808870,3520,3520,3520,3520,0
|
|
20231206,122300,8808870,3520,3520,3520,3520,0
|
|
20231206,122200,8808870,3520,3520,3520,3520,0
|
|
20231206,122100,8808870,3520,3520,3520,3520,0
|
|
20231206,122000,8808870,3520,3520,3520,3520,0
|
|
20231206,121900,8808870,3520,3520,3520,3520,0
|
|
20231206,121800,8808870,3520,3520,3520,3520,0
|
|
20231206,121700,8808870,3520,3520,3520,3520,0
|
|
20231206,121600,8808870,3520,3520,3520,3520,0
|
|
20231206,121500,8808870,3520,3520,3520,3520,0
|
|
20231206,121400,8808870,3520,3520,3520,3520,0
|
|
20231206,121300,8808870,3520,3520,3520,3520,0
|
|
20231206,121200,8808870,3520,3520,3520,3520,0
|
|
20231206,121100,8808870,3520,3520,3520,3520,0
|
|
20231206,121000,8808870,3520,3520,3520,3520,0
|
|
20231206,120900,8808870,3520,3520,3520,3520,0
|
|
20231206,120800,8808870,3520,3520,3520,3520,0
|
|
20231206,120700,8808870,3520,3520,3520,3520,0
|
|
20231206,120600,8808870,3520,3520,3520,3520,0
|
|
20231206,120500,8808870,3520,3520,3520,3520,0
|
|
20231206,120400,8808870,3520,3520,3520,3520,10
|
|
20231206,120300,8773670,3500,3500,3500,3500,0
|
|
20231206,120200,8773670,3500,3500,3500,3500,0
|
|
20231206,120100,8773670,3500,3500,3500,3500,0
|
|
20231206,120000,8773670,3500,3500,3500,3500,0
|
|
20231206,115900,8773670,3500,3500,3500,3500,0
|
|
20231206,115800,8773670,3500,3500,3500,3500,0
|
|
20231206,115700,8773670,3500,3500,3500,3500,0
|
|
20231206,115600,8773670,3500,3500,3500,3500,0
|
|
20231206,115500,8773670,3500,3500,3500,3500,0
|
|
20231206,115400,8773670,3500,3500,3500,3500,0
|
|
20231206,115300,8773670,3500,3500,3500,3500,5
|
|
20231206,115200,8756170,3500,3500,3500,3500,0
|
|
20231206,115100,8756170,3500,3500,3500,3500,0
|
|
20231206,115000,8756170,3500,3500,3500,3500,0
|
|
20231206,114900,8756170,3500,3500,3500,3500,0
|
|
20231206,114800,8756170,3500,3500,3500,3500,0
|
|
20231206,114700,8756170,3500,3500,3500,3500,0
|
|
20231206,114600,8756170,3500,3500,3500,3500,0
|
|
20231206,114500,8756170,3500,3500,3500,3500,0
|
|
20231206,114400,8756170,3500,3500,3500,3500,0
|
|
20231206,114300,8756170,3500,3500,3500,3500,12
|
|
20231206,114200,8714170,3520,3520,3520,3520,0
|
|
20231206,114100,8714170,3520,3520,3520,3520,0
|
|
20231206,114000,8714170,3520,3520,3520,3520,0
|
|
20231206,113900,8714170,3520,3520,3520,3520,0
|
|
20231206,113800,8714170,3520,3520,3520,3520,0
|
|
20231206,113700,8714170,3520,3520,3520,3520,0
|
|
20231206,113600,8714170,3520,3520,3520,3520,0
|
|
20231206,113500,8714170,3520,3520,3520,3520,0
|
|
20231206,113400,8714170,3520,3520,3520,3520,0
|
|
20231206,113300,8714170,3520,3520,3520,3520,0
|
|
20231206,113200,8714170,3520,3520,3520,3520,0
|
|
20231206,113100,8714170,3520,3520,3520,3520,0
|
|
20231206,113000,8714170,3520,3520,3520,3520,0
|
|
20231206,112900,8714170,3520,3520,3520,3520,0
|
|
20231206,112800,8714170,3520,3520,3520,3520,0
|
|
20231206,112700,8714170,3520,3520,3520,3520,0
|
|
20231206,112600,8714170,3520,3520,3520,3520,0
|
|
20231206,112500,8714170,3520,3520,3520,3520,0
|
|
20231206,112400,8714170,3520,3520,3520,3520,0
|
|
20231206,112300,8714170,3520,3520,3520,3520,0
|
|
20231206,112200,8714170,3520,3520,3520,3520,1
|
|
20231206,112100,8710650,3520,3520,3520,3520,0
|
|
20231206,112000,8710650,3520,3520,3520,3520,0
|
|
20231206,111900,8710650,3520,3520,3520,3520,0
|
|
20231206,111800,8710650,3520,3520,3520,3520,0
|
|
20231206,111700,8710650,3520,3520,3520,3520,1
|
|
20231206,111600,8707130,3485,3485,3485,3485,0
|
|
20231206,111500,8707130,3485,3485,3485,3485,0
|
|
20231206,111400,8707130,3485,3485,3485,3485,0
|
|
20231206,111300,8707130,3485,3485,3485,3485,0
|
|
20231206,111200,8707130,3485,3485,3485,3485,0
|
|
20231206,111100,8707130,3485,3485,3485,3485,0
|
|
20231206,111000,8707130,3485,3485,3485,3485,0
|
|
20231206,110900,8707130,3485,3485,3485,3485,0
|
|
20231206,110800,8707130,3485,3485,3485,3485,0
|
|
20231206,110700,8707130,3485,3485,3485,3485,0
|
|
20231206,110600,8707130,3485,3485,3485,3485,0
|
|
20231206,110500,8707130,3485,3485,3485,3485,0
|
|
20231206,110400,8707130,3485,3485,3485,3485,0
|
|
20231206,110300,8707130,3485,3485,3485,3485,0
|
|
20231206,110200,8707130,3485,3485,3485,3485,0
|
|
20231206,110100,8707130,3485,3485,3485,3485,0
|
|
20231206,110000,8707130,3485,3485,3485,3485,0
|
|
20231206,105900,8707130,3485,3485,3485,3485,56
|
|
20231206,105800,8511970,3450,3450,3450,3450,0
|
|
20231206,105700,8511970,3450,3450,3450,3450,0
|
|
20231206,105600,8511970,3450,3470,3470,3450,1389
|
|
20231206,105500,3715075,3475,3480,3480,3475,137
|
|
20231206,105400,3238570,3485,3490,3490,3485,174
|
|
20231206,105300,2631730,3500,3500,3500,3500,0
|
|
20231206,105200,2631730,3500,3500,3500,3500,10
|
|
20231206,105100,2596730,3500,3500,3500,3500,0
|
|
20231206,105000,2596730,3500,3500,3500,3500,0
|
|
20231206,104900,2596730,3500,3500,3500,3500,0
|
|
20231206,104800,2596730,3500,3500,3500,3500,0
|
|
20231206,104700,2596730,3500,3500,3500,3500,0
|
|
20231206,104600,2596730,3500,3500,3500,3500,0
|
|
20231206,104500,2596730,3500,3500,3500,3500,0
|
|
20231206,104400,2596730,3500,3500,3500,3500,0
|
|
20231206,104300,2596730,3500,3500,3500,3500,0
|
|
20231206,104200,2596730,3500,3500,3500,3500,0
|
|
20231206,104100,2596730,3500,3500,3500,3500,0
|
|
20231206,104000,2596730,3500,3500,3500,3500,0
|
|
20231206,103900,2596730,3500,3500,3500,3500,0
|
|
20231206,103800,2596730,3500,3500,3500,3500,30
|
|
20231206,103700,2491730,3490,3490,3490,3490,0
|
|
20231206,103600,2491730,3490,3490,3490,3490,0
|
|
20231206,103500,2491730,3490,3490,3490,3490,0
|
|
20231206,103400,2491730,3490,3490,3490,3490,0
|
|
20231206,103300,2491730,3490,3490,3490,3490,0
|
|
20231206,103200,2491730,3490,3490,3490,3490,0
|
|
20231206,103100,2491730,3490,3490,3490,3490,0
|
|
20231206,103000,2491730,3490,3490,3490,3490,0
|
|
20231206,102900,2491730,3490,3490,3490,3490,0
|
|
20231206,102800,2491730,3490,3490,3490,3490,15
|
|
20231206,102700,2439380,3485,3485,3485,3485,0
|
|
20231206,102600,2439380,3485,3495,3495,3485,227
|
|
20231206,102500,1647855,3495,3490,3495,3490,109
|
|
20231206,102400,1266940,3490,3485,3490,3485,29
|
|
20231206,102300,1165835,3490,3500,3500,3490,158
|
|
20231206,102200,613900,3500,3500,3500,3500,0
|
|
20231206,102100,613900,3500,3505,3505,3500,106
|
|
20231206,102000,242880,3520,3520,3520,3520,0
|
|
20231206,101900,242880,3520,3520,3520,3520,0
|
|
20231206,101800,242880,3520,3520,3520,3520,0
|
|
20231206,101700,242880,3520,3520,3520,3520,1
|
|
20231206,101600,239360,3520,3520,3520,3520,0
|
|
20231206,101500,239360,3520,3520,3520,3520,0
|
|
20231206,101400,239360,3520,3520,3520,3520,0
|
|
20231206,101300,239360,3520,3520,3520,3520,0
|
|
20231206,101200,239360,3520,3520,3520,3520,0
|
|
20231206,101100,239360,3520,3520,3520,3520,0
|
|
20231206,101000,239360,3520,3520,3520,3520,0
|
|
20231206,100900,239360,3520,3520,3520,3520,0
|
|
20231206,100800,239360,3520,3520,3520,3520,0
|
|
20231206,100700,239360,3520,3520,3520,3520,0
|
|
20231206,100600,239360,3520,3520,3520,3520,0
|
|
20231206,100500,239360,3520,3520,3520,3520,0
|
|
20231206,100400,239360,3520,3520,3520,3520,0
|
|
20231206,100300,239360,3520,3520,3520,3520,0
|
|
20231206,100200,239360,3520,3520,3520,3520,0
|
|
20231206,100100,239360,3520,3520,3520,3520,0
|
|
20231206,100000,239360,3520,3520,3520,3520,26
|
|
20231206,095900,147840,3520,3520,3520,3520,0
|
|
20231206,095800,147840,3520,3520,3520,3520,0
|
|
20231206,095700,147840,3520,3520,3520,3520,0
|
|
20231206,095600,147840,3520,3520,3520,3520,0
|
|
20231206,095500,147840,3520,3520,3520,3520,0
|
|
20231206,095400,147840,3520,3520,3520,3520,0
|
|
20231206,095300,147840,3520,3520,3520,3520,0
|
|
20231206,095200,147840,3520,3520,3520,3520,0
|
|
20231206,095100,147840,3520,3520,3520,3520,0
|
|
20231206,095000,147840,3520,3520,3520,3520,0
|
|
20231206,094900,147840,3520,3520,3520,3520,0
|
|
20231206,094800,147840,3520,3520,3520,3520,0
|
|
20231206,094700,147840,3520,3520,3520,3520,0
|
|
20231206,094600,147840,3520,3520,3520,3520,0
|
|
20231206,094500,147840,3520,3520,3520,3520,0
|
|
20231206,094400,147840,3520,3520,3520,3520,0
|
|
20231206,094300,147840,3520,3520,3520,3520,0
|
|
20231206,094200,147840,3520,3520,3520,3520,0
|
|
20231206,094100,147840,3520,3520,3520,3520,0
|
|
20231206,094000,147840,3520,3520,3520,3520,0
|
|
20231206,093900,147840,3520,3520,3520,3520,0
|
|
20231206,093800,147840,3520,3520,3520,3520,0
|
|
20231206,093700,147840,3520,3520,3520,3520,0
|
|
20231206,093600,147840,3520,3520,3520,3520,10
|
|
20231206,093500,112640,3520,3520,3520,3520,0
|
|
20231206,093400,112640,3520,3520,3520,3520,0
|
|
20231206,093300,112640,3520,3520,3520,3520,0
|
|
20231206,093200,112640,3520,3520,3520,3520,0
|
|
20231206,093100,112640,3520,3520,3520,3520,9
|
|
20231206,093000,80960,3520,3520,3520,3520,0
|
|
20231206,092900,80960,3520,3520,3520,3520,0
|
|
20231206,092800,80960,3520,3520,3520,3520,0
|
|
20231206,092700,80960,3520,3520,3520,3520,0
|
|
20231206,092600,80960,3520,3520,3520,3520,0
|
|
20231206,092500,80960,3520,3520,3520,3520,0
|
|
20231206,092400,80960,3520,3520,3520,3520,0
|
|
20231206,092300,80960,3520,3520,3520,3520,0
|
|
20231206,092200,80960,3520,3520,3520,3520,0
|
|
20231206,092100,80960,3520,3520,3520,3520,0
|
|
20231206,092000,80960,3520,3520,3520,3520,0
|
|
20231206,091900,80960,3520,3520,3520,3520,0
|
|
20231206,091800,80960,3520,3520,3520,3520,0
|
|
20231206,091700,80960,3520,3520,3520,3520,10
|
|
20231206,091600,45760,3520,3520,3520,3520,0
|
|
20231206,091500,45760,3520,3520,3520,3520,0
|
|
20231206,091400,45760,3520,3520,3520,3520,0
|
|
20231206,091300,45760,3520,3520,3520,3520,0
|
|
20231206,091200,45760,3520,3520,3520,3520,5
|
|
20231206,091100,28160,3520,3520,3520,3520,5
|
|
20231206,091000,10560,3520,3520,3520,3520,3
|
|
20231206,090900,0,3520,3520,3520,3520,0
|
|
20231206,090800,0,3520,3520,3520,3520,0
|
|
20231206,090700,0,3520,3520,3520,3520,0
|
|
20231206,090600,0,3520,3520,3520,3520,0
|
|
20231206,090500,0,3520,3520,3520,3520,0
|
|
20231206,090400,0,3520,3520,3520,3520,0
|
|
20231206,090300,0,3520,3520,3520,3520,0
|
|
20231206,090200,0,3520,3520,3520,3520,0
|
|
20231206,090100,0,3520,3520,3520,3520,0
|
|
20231206,090000,0,3520,3520,3520,3520,0
|