688 lines
31 KiB
CSV
688 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,202500,12544930,5330,5330,5330,5330,100
|
|
20231201,202400,12544930,5330,5330,5330,5330,0
|
|
20231201,202300,12544930,5330,5330,5330,5330,0
|
|
20231201,202200,12544930,5330,5330,5330,5330,0
|
|
20231201,202100,12544930,5330,5330,5330,5330,0
|
|
20231201,202000,12544930,5330,5330,5330,5330,0
|
|
20231201,201900,12544930,5330,5330,5330,5330,0
|
|
20231201,201800,12544930,5330,5330,5330,5330,0
|
|
20231201,201700,12544930,5330,5330,5330,5330,0
|
|
20231201,201600,12544930,5330,5330,5330,5330,0
|
|
20231201,201500,12544930,5330,5330,5330,5330,0
|
|
20231201,201400,12544930,5330,5330,5330,5330,0
|
|
20231201,201300,12544930,5330,5330,5330,5330,0
|
|
20231201,201200,12544930,5330,5330,5330,5330,0
|
|
20231201,201100,12544930,5330,5330,5330,5330,0
|
|
20231201,201000,12544930,5330,5330,5330,5330,0
|
|
20231201,200900,12544930,5330,5330,5330,5330,0
|
|
20231201,200800,12544930,5330,5330,5330,5330,0
|
|
20231201,200700,12544930,5330,5330,5330,5330,0
|
|
20231201,200600,12544930,5330,5330,5330,5330,0
|
|
20231201,200500,12544930,5330,5330,5330,5330,0
|
|
20231201,200400,12544930,5330,5330,5330,5330,0
|
|
20231201,200300,12544930,5330,5330,5330,5330,0
|
|
20231201,200200,12544930,5330,5330,5330,5330,0
|
|
20231201,200100,12544930,5330,5330,5330,5330,0
|
|
20231201,200000,12544930,5330,5330,5330,5330,0
|
|
20231201,195900,12544930,5330,5330,5330,5330,0
|
|
20231201,195800,12544930,5330,5330,5330,5330,0
|
|
20231201,195700,12544930,5330,5330,5330,5330,0
|
|
20231201,195600,12544930,5330,5330,5330,5330,0
|
|
20231201,195500,12544930,5330,5330,5330,5330,100
|
|
20231201,195400,12544930,5330,5330,5330,5330,0
|
|
20231201,195300,12544930,5330,5330,5330,5330,0
|
|
20231201,195200,12544930,5330,5330,5330,5330,0
|
|
20231201,195100,12544930,5330,5330,5330,5330,0
|
|
20231201,195000,12544930,5330,5330,5330,5330,0
|
|
20231201,194900,12544930,5330,5330,5330,5330,0
|
|
20231201,194800,12544930,5330,5330,5330,5330,0
|
|
20231201,194700,12544930,5330,5330,5330,5330,0
|
|
20231201,194600,12544930,5330,5330,5330,5330,0
|
|
20231201,194500,12544930,5330,5330,5330,5330,0
|
|
20231201,194400,12544930,5330,5330,5330,5330,0
|
|
20231201,194300,12544930,5330,5330,5330,5330,0
|
|
20231201,194200,12544930,5330,5330,5330,5330,0
|
|
20231201,194100,12544930,5330,5330,5330,5330,0
|
|
20231201,194000,12544930,5330,5330,5330,5330,0
|
|
20231201,193900,12544930,5330,5330,5330,5330,0
|
|
20231201,193800,12544930,5330,5330,5330,5330,0
|
|
20231201,193700,12544930,5330,5330,5330,5330,0
|
|
20231201,193600,12544930,5330,5330,5330,5330,0
|
|
20231201,193500,12544930,5330,5330,5330,5330,0
|
|
20231201,193400,12544930,5330,5330,5330,5330,0
|
|
20231201,193300,12544930,5330,5330,5330,5330,0
|
|
20231201,193200,12544930,5330,5330,5330,5330,0
|
|
20231201,193100,12544930,5330,5330,5330,5330,0
|
|
20231201,193000,12544930,5330,5330,5330,5330,0
|
|
20231201,192900,12544930,5330,5330,5330,5330,0
|
|
20231201,192800,12544930,5330,5330,5330,5330,0
|
|
20231201,192700,12544930,5330,5330,5330,5330,0
|
|
20231201,192600,12544930,5330,5330,5330,5330,0
|
|
20231201,192500,12544930,5330,5330,5330,5330,100
|
|
20231201,192400,12544930,5330,5330,5330,5330,0
|
|
20231201,192300,12544930,5330,5330,5330,5330,0
|
|
20231201,192200,12544930,5330,5330,5330,5330,0
|
|
20231201,192100,12544930,5330,5330,5330,5330,0
|
|
20231201,192000,12544930,5330,5330,5330,5330,0
|
|
20231201,191900,12544930,5330,5330,5330,5330,0
|
|
20231201,191800,12544930,5330,5330,5330,5330,0
|
|
20231201,191700,12544930,5330,5330,5330,5330,0
|
|
20231201,191600,12544930,5330,5330,5330,5330,0
|
|
20231201,191500,12544930,5330,5330,5330,5330,0
|
|
20231201,191400,12544930,5330,5330,5330,5330,0
|
|
20231201,191300,12544930,5330,5330,5330,5330,0
|
|
20231201,191200,12544930,5330,5330,5330,5330,0
|
|
20231201,191100,12544930,5330,5330,5330,5330,0
|
|
20231201,191000,12544930,5330,5330,5330,5330,0
|
|
20231201,190900,12544930,5330,5330,5330,5330,0
|
|
20231201,190800,12544930,5330,5330,5330,5330,0
|
|
20231201,190700,12544930,5330,5330,5330,5330,0
|
|
20231201,190600,12544930,5330,5330,5330,5330,0
|
|
20231201,190500,12544930,5330,5330,5330,5330,0
|
|
20231201,190400,12544930,5330,5330,5330,5330,0
|
|
20231201,190300,12544930,5330,5330,5330,5330,0
|
|
20231201,190200,12544930,5330,5330,5330,5330,0
|
|
20231201,190100,12544930,5330,5330,5330,5330,0
|
|
20231201,190000,12544930,5330,5330,5330,5330,0
|
|
20231201,185900,12544930,5330,5330,5330,5330,0
|
|
20231201,185800,12544930,5330,5330,5330,5330,0
|
|
20231201,185700,12544930,5330,5330,5330,5330,0
|
|
20231201,185600,12544930,5330,5330,5330,5330,0
|
|
20231201,185500,12544930,5330,5330,5330,5330,100
|
|
20231201,185400,12544930,5330,5330,5330,5330,0
|
|
20231201,185300,12544930,5330,5330,5330,5330,0
|
|
20231201,185200,12544930,5330,5330,5330,5330,0
|
|
20231201,185100,12544930,5330,5330,5330,5330,0
|
|
20231201,185000,12544930,5330,5330,5330,5330,0
|
|
20231201,184900,12544930,5330,5330,5330,5330,0
|
|
20231201,184800,12544930,5330,5330,5330,5330,0
|
|
20231201,184700,12544930,5330,5330,5330,5330,0
|
|
20231201,184600,12544930,5330,5330,5330,5330,0
|
|
20231201,184500,12544930,5330,5330,5330,5330,0
|
|
20231201,184400,12544930,5330,5330,5330,5330,0
|
|
20231201,184300,12544930,5330,5330,5330,5330,0
|
|
20231201,184200,12544930,5330,5330,5330,5330,0
|
|
20231201,184100,12544930,5330,5330,5330,5330,0
|
|
20231201,184000,12544930,5330,5330,5330,5330,0
|
|
20231201,183900,12544930,5330,5330,5330,5330,0
|
|
20231201,183800,12544930,5330,5330,5330,5330,0
|
|
20231201,183700,12544930,5330,5330,5330,5330,0
|
|
20231201,183600,12544930,5330,5330,5330,5330,0
|
|
20231201,183500,12544930,5330,5330,5330,5330,0
|
|
20231201,183400,12544930,5330,5330,5330,5330,0
|
|
20231201,183300,12544930,5330,5330,5330,5330,0
|
|
20231201,183200,12544930,5330,5330,5330,5330,0
|
|
20231201,183100,12544930,5330,5330,5330,5330,0
|
|
20231201,183000,12544930,5330,5330,5330,5330,0
|
|
20231201,182900,12544930,5330,5330,5330,5330,0
|
|
20231201,182800,12544930,5330,5330,5330,5330,0
|
|
20231201,182700,12544930,5330,5330,5330,5330,0
|
|
20231201,182600,12544930,5330,5330,5330,5330,0
|
|
20231201,182500,12544930,5330,5330,5330,5330,100
|
|
20231201,182400,12544930,5330,5330,5330,5330,0
|
|
20231201,182300,12544930,5330,5330,5330,5330,0
|
|
20231201,182200,12544930,5330,5330,5330,5330,0
|
|
20231201,182100,12544930,5330,5330,5330,5330,0
|
|
20231201,182000,12544930,5330,5330,5330,5330,0
|
|
20231201,181900,12544930,5330,5330,5330,5330,0
|
|
20231201,181800,12544930,5330,5330,5330,5330,0
|
|
20231201,181700,12544930,5330,5330,5330,5330,0
|
|
20231201,181600,12544930,5330,5330,5330,5330,0
|
|
20231201,181500,12544930,5330,5330,5330,5330,0
|
|
20231201,181400,12544930,5330,5330,5330,5330,0
|
|
20231201,181300,12544930,5330,5330,5330,5330,0
|
|
20231201,181200,12544930,5330,5330,5330,5330,0
|
|
20231201,181100,12544930,5330,5330,5330,5330,0
|
|
20231201,181000,12544930,5330,5330,5330,5330,0
|
|
20231201,180900,12544930,5330,5330,5330,5330,0
|
|
20231201,180800,12544930,5330,5330,5330,5330,0
|
|
20231201,180700,12544930,5330,5330,5330,5330,0
|
|
20231201,180600,12544930,5330,5330,5330,5330,0
|
|
20231201,180500,12544930,5330,5330,5330,5330,0
|
|
20231201,180400,12544930,5330,5330,5330,5330,0
|
|
20231201,180300,12544930,5330,5330,5330,5330,0
|
|
20231201,180200,12544930,5330,5330,5330,5330,0
|
|
20231201,180100,12544930,5330,5330,5330,5330,0
|
|
20231201,180000,12544930,5330,5330,5330,5330,0
|
|
20231201,175900,12544930,5330,5330,5330,5330,0
|
|
20231201,175800,12544930,5330,5330,5330,5330,0
|
|
20231201,175700,12544930,5330,5330,5330,5330,0
|
|
20231201,175600,12544930,5330,5330,5330,5330,0
|
|
20231201,175500,12544930,5330,5330,5330,5330,100
|
|
20231201,175400,12544930,5330,5330,5330,5330,0
|
|
20231201,175300,12544930,5330,5330,5330,5330,0
|
|
20231201,175200,12544930,5330,5330,5330,5330,0
|
|
20231201,175100,12544930,5330,5330,5330,5330,0
|
|
20231201,175000,12544930,5330,5330,5330,5330,0
|
|
20231201,174900,12544930,5330,5330,5330,5330,0
|
|
20231201,174800,12544930,5330,5330,5330,5330,0
|
|
20231201,174700,12544930,5330,5330,5330,5330,0
|
|
20231201,174600,12544930,5330,5330,5330,5330,0
|
|
20231201,174500,12544930,5330,5330,5330,5330,0
|
|
20231201,174400,12544930,5330,5330,5330,5330,0
|
|
20231201,174300,12544930,5330,5330,5330,5330,0
|
|
20231201,174200,12544930,5330,5330,5330,5330,0
|
|
20231201,174100,12544930,5330,5330,5330,5330,0
|
|
20231201,174000,12544930,5330,5330,5330,5330,0
|
|
20231201,173900,12544930,5330,5330,5330,5330,0
|
|
20231201,173800,12544930,5330,5330,5330,5330,0
|
|
20231201,173700,12544930,5330,5330,5330,5330,0
|
|
20231201,173600,12544930,5330,5330,5330,5330,0
|
|
20231201,173500,12544930,5330,5330,5330,5330,0
|
|
20231201,173400,12544930,5330,5330,5330,5330,0
|
|
20231201,173300,12544930,5330,5330,5330,5330,0
|
|
20231201,173200,12544930,5330,5330,5330,5330,0
|
|
20231201,173100,12544930,5330,5330,5330,5330,0
|
|
20231201,173000,12544930,5330,5330,5330,5330,0
|
|
20231201,172900,12544930,5330,5330,5330,5330,0
|
|
20231201,172800,12544930,5330,5330,5330,5330,0
|
|
20231201,172700,12544930,5330,5330,5330,5330,0
|
|
20231201,172600,12544930,5330,5330,5330,5330,0
|
|
20231201,172500,12544930,5330,5330,5330,5330,100
|
|
20231201,172400,12544930,5330,5330,5330,5330,0
|
|
20231201,172300,12544930,5330,5330,5330,5330,0
|
|
20231201,172200,12544930,5330,5330,5330,5330,0
|
|
20231201,172100,12544930,5330,5330,5330,5330,0
|
|
20231201,172000,12544930,5330,5330,5330,5330,0
|
|
20231201,171900,12544930,5330,5330,5330,5330,0
|
|
20231201,171800,12544930,5330,5330,5330,5330,0
|
|
20231201,171700,12544930,5330,5330,5330,5330,0
|
|
20231201,171600,12544930,5330,5330,5330,5330,0
|
|
20231201,171500,12544930,5330,5330,5330,5330,0
|
|
20231201,171400,12544930,5330,5330,5330,5330,0
|
|
20231201,171300,12544930,5330,5330,5330,5330,0
|
|
20231201,171200,12544930,5330,5330,5330,5330,0
|
|
20231201,171100,12544930,5330,5330,5330,5330,0
|
|
20231201,171000,12544930,5330,5330,5330,5330,0
|
|
20231201,170900,12544930,5330,5330,5330,5330,0
|
|
20231201,170800,12544930,5330,5330,5330,5330,0
|
|
20231201,170700,12544930,5330,5330,5330,5330,0
|
|
20231201,170600,12544930,5330,5330,5330,5330,0
|
|
20231201,170500,12544930,5330,5330,5330,5330,0
|
|
20231201,170400,12544930,5330,5330,5330,5330,0
|
|
20231201,170300,12544930,5330,5330,5330,5330,0
|
|
20231201,170200,12544930,5330,5330,5330,5330,0
|
|
20231201,170100,12544930,5330,5330,5330,5330,0
|
|
20231201,170000,12544930,5330,5330,5330,5330,0
|
|
20231201,165900,12544930,5330,5330,5330,5330,0
|
|
20231201,165800,12544930,5330,5330,5330,5330,0
|
|
20231201,165700,12544930,5330,5330,5330,5330,0
|
|
20231201,165600,12544930,5330,5330,5330,5330,0
|
|
20231201,165500,12544930,5330,5330,5330,5330,100
|
|
20231201,165400,12544930,5330,5330,5330,5330,0
|
|
20231201,165300,12544930,5330,5330,5330,5330,0
|
|
20231201,165200,12544930,5330,5330,5330,5330,0
|
|
20231201,165100,12544930,5330,5330,5330,5330,0
|
|
20231201,165000,12544930,5330,5330,5330,5330,0
|
|
20231201,164900,12544930,5330,5330,5330,5330,0
|
|
20231201,164800,12544930,5330,5330,5330,5330,0
|
|
20231201,164700,12544930,5330,5330,5330,5330,0
|
|
20231201,164600,12544930,5330,5330,5330,5330,0
|
|
20231201,164500,12544930,5330,5330,5330,5330,0
|
|
20231201,164400,12544930,5330,5330,5330,5330,0
|
|
20231201,164300,12544930,5330,5330,5330,5330,0
|
|
20231201,164200,12544930,5330,5330,5330,5330,0
|
|
20231201,164100,12544930,5330,5330,5330,5330,0
|
|
20231201,164000,12544930,5330,5330,5330,5330,0
|
|
20231201,163900,12544930,5330,5330,5330,5330,0
|
|
20231201,163800,12544930,5330,5330,5330,5330,0
|
|
20231201,163700,12544930,5330,5330,5330,5330,0
|
|
20231201,163600,12544930,5330,5330,5330,5330,0
|
|
20231201,163500,12544930,5330,5330,5330,5330,0
|
|
20231201,163400,12544930,5330,5330,5330,5330,0
|
|
20231201,163300,12544930,5330,5330,5330,5330,0
|
|
20231201,163200,12544930,5330,5330,5330,5330,0
|
|
20231201,163100,12544930,5330,5330,5330,5330,0
|
|
20231201,163000,12544930,5330,5330,5330,5330,0
|
|
20231201,162900,12544930,5330,5330,5330,5330,0
|
|
20231201,162800,12544930,5330,5330,5330,5330,0
|
|
20231201,162700,12544930,5330,5330,5330,5330,0
|
|
20231201,162600,12544930,5330,5330,5330,5330,0
|
|
20231201,162500,12544930,5330,5330,5330,5330,100
|
|
20231201,162400,12544930,5330,5330,5330,5330,0
|
|
20231201,162300,12544930,5330,5330,5330,5330,0
|
|
20231201,162200,12544930,5330,5330,5330,5330,0
|
|
20231201,162100,12544930,5330,5330,5330,5330,0
|
|
20231201,162000,12544930,5330,5330,5330,5330,0
|
|
20231201,161900,12544930,5330,5330,5330,5330,0
|
|
20231201,161800,12544930,5330,5330,5330,5330,0
|
|
20231201,161700,12544930,5330,5330,5330,5330,0
|
|
20231201,161600,12544930,5330,5330,5330,5330,0
|
|
20231201,161500,12544930,5330,5330,5330,5330,0
|
|
20231201,161400,12544930,5330,5330,5330,5330,0
|
|
20231201,161300,12544930,5330,5330,5330,5330,0
|
|
20231201,161200,12544930,5330,5330,5330,5330,0
|
|
20231201,161100,12544930,5330,5330,5330,5330,0
|
|
20231201,161000,12544930,5330,5330,5330,5330,0
|
|
20231201,160900,12544930,5330,5330,5330,5330,0
|
|
20231201,160800,12544930,5330,5330,5330,5330,0
|
|
20231201,160700,12544930,5330,5330,5330,5330,0
|
|
20231201,160600,12544930,5330,5330,5330,5330,0
|
|
20231201,160500,12544930,5330,5330,5330,5330,0
|
|
20231201,160400,12544930,5330,5330,5330,5330,0
|
|
20231201,160300,12544930,5330,5330,5330,5330,0
|
|
20231201,160200,12544930,5330,5330,5330,5330,0
|
|
20231201,160100,12544930,5330,5330,5330,5330,0
|
|
20231201,160000,12544930,5330,5330,5330,5330,0
|
|
20231201,155900,12544930,5330,5330,5330,5330,0
|
|
20231201,155800,12544930,5330,5330,5330,5330,0
|
|
20231201,155700,12544930,5330,5330,5330,5330,0
|
|
20231201,155600,12544930,5330,5330,5330,5330,0
|
|
20231201,155500,12544930,5330,5330,5330,5330,100
|
|
20231201,155400,12544930,5330,5330,5330,5330,0
|
|
20231201,155300,12544930,5330,5330,5330,5330,0
|
|
20231201,155200,12544930,5330,5330,5330,5330,0
|
|
20231201,155100,12544930,5330,5330,5330,5330,0
|
|
20231201,155000,12544930,5330,5330,5330,5330,0
|
|
20231201,154900,12544930,5330,5330,5330,5330,0
|
|
20231201,154800,12544930,5330,5330,5330,5330,0
|
|
20231201,154700,12544930,5330,5330,5330,5330,0
|
|
20231201,154600,12544930,5330,5330,5330,5330,0
|
|
20231201,154500,12544930,5330,5330,5330,5330,0
|
|
20231201,154400,12544930,5330,5330,5330,5330,0
|
|
20231201,154300,12544930,5330,5330,5330,5330,0
|
|
20231201,154200,12544930,5330,5330,5330,5330,0
|
|
20231201,154100,12544930,5330,5330,5330,5330,0
|
|
20231201,154000,12544930,5330,5330,5330,5330,0
|
|
20231201,153900,12544930,5330,5330,5330,5330,0
|
|
20231201,153800,12544930,5330,5330,5330,5330,0
|
|
20231201,153700,12544930,5330,5330,5330,5330,0
|
|
20231201,153600,12544930,5330,5330,5330,5330,0
|
|
20231201,153500,12544930,5330,5330,5330,5330,0
|
|
20231201,153400,12544930,5330,5330,5330,5330,0
|
|
20231201,153300,12544930,5330,5330,5330,5330,0
|
|
20231201,153200,12544930,5330,5330,5330,5330,0
|
|
20231201,153100,12544930,5330,5330,5330,5330,0
|
|
20231201,153000,12544930,5330,5330,5330,5330,100
|
|
20231201,152900,12011930,5330,5330,5330,5330,0
|
|
20231201,152800,12011930,5330,5330,5330,5330,0
|
|
20231201,152700,12011930,5330,5330,5330,5330,0
|
|
20231201,152600,12011930,5330,5330,5330,5330,0
|
|
20231201,152500,12011930,5330,5330,5330,5330,0
|
|
20231201,152400,12011930,5330,5330,5330,5330,0
|
|
20231201,152300,12011930,5330,5330,5330,5330,0
|
|
20231201,152200,12011930,5330,5330,5330,5330,0
|
|
20231201,152100,12011930,5330,5330,5330,5330,0
|
|
20231201,152000,12011930,5330,5330,5330,5330,0
|
|
20231201,151900,12011930,5330,5330,5330,5330,0
|
|
20231201,151800,12011930,5330,5330,5330,5330,0
|
|
20231201,151700,12011930,5330,5330,5330,5330,0
|
|
20231201,151600,12011930,5330,5330,5330,5330,0
|
|
20231201,151500,12011930,5330,5330,5330,5330,0
|
|
20231201,151400,12011930,5330,5330,5330,5330,0
|
|
20231201,151300,12011930,5330,5330,5330,5330,0
|
|
20231201,151200,12011930,5330,5330,5330,5330,0
|
|
20231201,151100,12011930,5330,5330,5330,5330,0
|
|
20231201,151000,12011930,5330,5330,5330,5330,0
|
|
20231201,150900,12011930,5330,5330,5330,5330,0
|
|
20231201,150800,12011930,5330,5330,5330,5330,0
|
|
20231201,150700,12011930,5330,5330,5330,5330,0
|
|
20231201,150600,12011930,5330,5330,5330,5330,0
|
|
20231201,150500,12011930,5330,5330,5330,5330,0
|
|
20231201,150400,12011930,5330,5330,5330,5330,0
|
|
20231201,150300,12011930,5330,5330,5330,5330,0
|
|
20231201,150200,12011930,5330,5330,5330,5330,0
|
|
20231201,150100,12011930,5330,5330,5330,5330,0
|
|
20231201,150000,12011930,5330,5330,5330,5330,0
|
|
20231201,145900,12011930,5330,5330,5330,5330,0
|
|
20231201,145800,12011930,5330,5330,5330,5330,0
|
|
20231201,145700,12011930,5330,5330,5330,5330,0
|
|
20231201,145600,12011930,5330,5330,5330,5330,0
|
|
20231201,145500,12011930,5330,5330,5330,5330,0
|
|
20231201,145400,12011930,5330,5330,5330,5330,0
|
|
20231201,145300,12011930,5330,5330,5330,5330,0
|
|
20231201,145200,12011930,5330,5330,5330,5330,0
|
|
20231201,145100,12011930,5330,5330,5330,5330,0
|
|
20231201,145000,12011930,5330,5330,5330,5330,0
|
|
20231201,144900,12011930,5330,5330,5330,5330,0
|
|
20231201,144800,12011930,5330,5330,5330,5330,0
|
|
20231201,144700,12011930,5330,5330,5330,5330,0
|
|
20231201,144600,12011930,5330,5330,5330,5330,0
|
|
20231201,144500,12011930,5330,5330,5330,5330,400
|
|
20231201,144400,9879930,5330,5330,5330,5330,0
|
|
20231201,144300,9879930,5330,5330,5330,5330,0
|
|
20231201,144200,9879930,5330,5330,5330,5330,1
|
|
20231201,144100,9874600,5330,5330,5330,5330,200
|
|
20231201,144000,8808600,5500,5500,5500,5500,0
|
|
20231201,143900,8808600,5500,5500,5500,5500,0
|
|
20231201,143800,8808600,5500,5500,5500,5500,0
|
|
20231201,143700,8808600,5500,5500,5500,5500,0
|
|
20231201,143600,8808600,5500,5500,5500,5500,0
|
|
20231201,143500,8808600,5500,5500,5500,5500,0
|
|
20231201,143400,8808600,5500,5500,5500,5500,1
|
|
20231201,143300,8803100,5330,5330,5330,5330,0
|
|
20231201,143200,8803100,5330,5330,5330,5330,0
|
|
20231201,143100,8803100,5330,5330,5330,5330,0
|
|
20231201,143000,8803100,5330,5330,5330,5330,0
|
|
20231201,142900,8803100,5330,5330,5330,5330,0
|
|
20231201,142800,8803100,5330,5330,5330,5330,0
|
|
20231201,142700,8803100,5330,5330,5330,5330,0
|
|
20231201,142600,8803100,5330,5330,5330,5330,0
|
|
20231201,142500,8803100,5330,5330,5330,5330,0
|
|
20231201,142400,8803100,5330,5330,5330,5330,0
|
|
20231201,142300,8803100,5330,5330,5330,5330,0
|
|
20231201,142200,8803100,5330,5330,5330,5330,0
|
|
20231201,142100,8803100,5330,5330,5330,5330,0
|
|
20231201,142000,8803100,5330,5330,5330,5330,0
|
|
20231201,141900,8803100,5330,5330,5330,5330,0
|
|
20231201,141800,8803100,5330,5330,5330,5330,0
|
|
20231201,141700,8803100,5330,5330,5330,5330,0
|
|
20231201,141600,8803100,5330,5330,5330,5330,0
|
|
20231201,141500,8803100,5330,5330,5330,5330,0
|
|
20231201,141400,8803100,5330,5330,5330,5330,0
|
|
20231201,141300,8803100,5330,5330,5330,5330,0
|
|
20231201,141200,8803100,5330,5330,5330,5330,0
|
|
20231201,141100,8803100,5330,5330,5330,5330,0
|
|
20231201,141000,8803100,5330,5330,5330,5330,0
|
|
20231201,140900,8803100,5330,5330,5330,5330,0
|
|
20231201,140800,8803100,5330,5330,5330,5330,0
|
|
20231201,140700,8803100,5330,5330,5330,5330,0
|
|
20231201,140600,8803100,5330,5330,5330,5330,0
|
|
20231201,140500,8803100,5330,5330,5330,5330,0
|
|
20231201,140400,8803100,5330,5330,5330,5330,0
|
|
20231201,140300,8803100,5330,5330,5330,5330,0
|
|
20231201,140200,8803100,5330,5330,5330,5330,0
|
|
20231201,140100,8803100,5330,5330,5330,5330,0
|
|
20231201,140000,8803100,5330,5330,5330,5330,0
|
|
20231201,135900,8803100,5330,5330,5330,5330,0
|
|
20231201,135800,8803100,5330,5330,5330,5330,0
|
|
20231201,135700,8803100,5330,5330,5330,5330,0
|
|
20231201,135600,8803100,5330,5330,5330,5330,0
|
|
20231201,135500,8803100,5330,5330,5330,5330,0
|
|
20231201,135400,8803100,5330,5330,5330,5330,0
|
|
20231201,135300,8803100,5330,5330,5330,5330,0
|
|
20231201,135200,8803100,5330,5330,5330,5330,0
|
|
20231201,135100,8803100,5330,5330,5330,5330,0
|
|
20231201,135000,8803100,5330,5330,5330,5330,0
|
|
20231201,134900,8803100,5330,5330,5330,5330,0
|
|
20231201,134800,8803100,5330,5330,5330,5330,0
|
|
20231201,134700,8803100,5330,5330,5330,5330,0
|
|
20231201,134600,8803100,5330,5330,5330,5330,0
|
|
20231201,134500,8803100,5330,5330,5330,5330,0
|
|
20231201,134400,8803100,5330,5500,5500,5330,6
|
|
20231201,134300,8770270,5500,5500,5500,5500,9
|
|
20231201,134200,8720770,5330,5500,5500,5330,13
|
|
20231201,134100,8649440,5500,5500,5500,5500,357
|
|
20231201,134000,6685940,5500,5500,5500,5500,0
|
|
20231201,133900,6685940,5500,5500,5500,5500,0
|
|
20231201,133800,6685940,5500,5500,5500,5500,0
|
|
20231201,133700,6685940,5500,5500,5500,5500,0
|
|
20231201,133600,6685940,5500,5500,5500,5500,0
|
|
20231201,133500,6685940,5500,5500,5500,5500,0
|
|
20231201,133400,6685940,5500,5500,5500,5500,0
|
|
20231201,133300,6685940,5500,5500,5500,5500,0
|
|
20231201,133200,6685940,5500,5500,5500,5500,0
|
|
20231201,133100,6685940,5500,5500,5500,5500,0
|
|
20231201,133000,6685940,5500,5500,5500,5500,0
|
|
20231201,132900,6685940,5500,5500,5500,5500,0
|
|
20231201,132800,6685940,5500,5500,5500,5500,0
|
|
20231201,132700,6685940,5500,5500,5500,5500,0
|
|
20231201,132600,6685940,5500,5500,5500,5500,0
|
|
20231201,132500,6685940,5500,5500,5500,5500,0
|
|
20231201,132400,6685940,5500,5500,5500,5500,0
|
|
20231201,132300,6685940,5500,5500,5500,5500,0
|
|
20231201,132200,6685940,5500,5500,5500,5500,0
|
|
20231201,132100,6685940,5500,5500,5500,5500,0
|
|
20231201,132000,6685940,5500,5500,5500,5500,0
|
|
20231201,131900,6685940,5500,5500,5500,5500,0
|
|
20231201,131800,6685940,5500,5500,5500,5500,0
|
|
20231201,131700,6685940,5500,5500,5500,5500,0
|
|
20231201,131600,6685940,5500,5500,5500,5500,0
|
|
20231201,131500,6685940,5500,5500,5500,5500,0
|
|
20231201,131400,6685940,5500,5500,5500,5500,0
|
|
20231201,131300,6685940,5500,5500,5500,5500,0
|
|
20231201,131200,6685940,5500,5500,5500,5500,0
|
|
20231201,131100,6685940,5500,5500,5500,5500,0
|
|
20231201,131000,6685940,5500,5500,5500,5500,0
|
|
20231201,130900,6685940,5500,5500,5500,5500,0
|
|
20231201,130800,6685940,5500,5500,5500,5500,0
|
|
20231201,130700,6685940,5500,5500,5500,5500,0
|
|
20231201,130600,6685940,5500,5500,5500,5500,0
|
|
20231201,130500,6685940,5500,5500,5500,5500,0
|
|
20231201,130400,6685940,5500,5500,5500,5500,0
|
|
20231201,130300,6685940,5500,5500,5500,5500,0
|
|
20231201,130200,6685940,5500,5500,5500,5500,0
|
|
20231201,130100,6685940,5500,5500,5500,5500,0
|
|
20231201,130000,6685940,5500,5500,5500,5500,0
|
|
20231201,125900,6685940,5500,5500,5500,5500,0
|
|
20231201,125800,6685940,5500,5500,5500,5500,0
|
|
20231201,125700,6685940,5500,5500,5500,5500,0
|
|
20231201,125600,6685940,5500,5500,5500,5500,0
|
|
20231201,125500,6685940,5500,5500,5500,5500,0
|
|
20231201,125400,6685940,5500,5500,5500,5500,0
|
|
20231201,125300,6685940,5500,5500,5500,5500,0
|
|
20231201,125200,6685940,5500,5500,5500,5500,0
|
|
20231201,125100,6685940,5500,5500,5500,5500,0
|
|
20231201,125000,6685940,5500,5500,5500,5500,0
|
|
20231201,124900,6685940,5500,5500,5500,5500,0
|
|
20231201,124800,6685940,5500,5500,5500,5500,0
|
|
20231201,124700,6685940,5500,5500,5500,5500,0
|
|
20231201,124600,6685940,5500,5500,5500,5500,0
|
|
20231201,124500,6685940,5500,5500,5500,5500,0
|
|
20231201,124400,6685940,5500,5500,5500,5500,0
|
|
20231201,124300,6685940,5500,5500,5500,5500,0
|
|
20231201,124200,6685940,5500,5500,5500,5500,0
|
|
20231201,124100,6685940,5500,5500,5500,5500,0
|
|
20231201,124000,6685940,5500,5500,5500,5500,0
|
|
20231201,123900,6685940,5500,5500,5500,5500,0
|
|
20231201,123800,6685940,5500,5500,5500,5500,0
|
|
20231201,123700,6685940,5500,5500,5500,5500,0
|
|
20231201,123600,6685940,5500,5500,5500,5500,0
|
|
20231201,123500,6685940,5500,5500,5500,5500,0
|
|
20231201,123400,6685940,5500,5500,5500,5500,0
|
|
20231201,123300,6685940,5500,5500,5500,5500,0
|
|
20231201,123200,6685940,5500,5500,5500,5500,0
|
|
20231201,123100,6685940,5500,5500,5500,5500,0
|
|
20231201,123000,6685940,5500,5500,5500,5500,0
|
|
20231201,122900,6685940,5500,5500,5500,5500,0
|
|
20231201,122800,6685940,5500,5500,5500,5500,0
|
|
20231201,122700,6685940,5500,5500,5500,5500,0
|
|
20231201,122600,6685940,5500,5500,5500,5500,0
|
|
20231201,122500,6685940,5500,5500,5500,5500,0
|
|
20231201,122400,6685940,5500,5500,5500,5500,0
|
|
20231201,122300,6685940,5500,5500,5500,5500,0
|
|
20231201,122200,6685940,5500,5500,5500,5500,0
|
|
20231201,122100,6685940,5500,5500,5500,5500,0
|
|
20231201,122000,6685940,5500,5500,5500,5500,0
|
|
20231201,121900,6685940,5500,5500,5500,5500,0
|
|
20231201,121800,6685940,5500,5500,5500,5500,0
|
|
20231201,121700,6685940,5500,5500,5500,5500,0
|
|
20231201,121600,6685940,5500,5500,5500,5500,0
|
|
20231201,121500,6685940,5500,5500,5500,5500,0
|
|
20231201,121400,6685940,5500,5500,5500,5500,0
|
|
20231201,121300,6685940,5500,5500,5500,5500,0
|
|
20231201,121200,6685940,5500,5500,5500,5500,0
|
|
20231201,121100,6685940,5500,5500,5500,5500,0
|
|
20231201,121000,6685940,5500,5500,5500,5500,0
|
|
20231201,120900,6685940,5500,5500,5500,5500,0
|
|
20231201,120800,6685940,5500,5500,5500,5500,0
|
|
20231201,120700,6685940,5500,5500,5500,5500,0
|
|
20231201,120600,6685940,5500,5500,5500,5500,0
|
|
20231201,120500,6685940,5500,5500,5500,5500,0
|
|
20231201,120400,6685940,5500,5500,5500,5500,0
|
|
20231201,120300,6685940,5500,5500,5500,5500,0
|
|
20231201,120200,6685940,5500,5500,5500,5500,0
|
|
20231201,120100,6685940,5500,5500,5500,5500,0
|
|
20231201,120000,6685940,5500,5500,5500,5500,0
|
|
20231201,115900,6685940,5500,5500,5500,5500,0
|
|
20231201,115800,6685940,5500,5500,5500,5500,0
|
|
20231201,115700,6685940,5500,5500,5500,5500,0
|
|
20231201,115600,6685940,5500,5500,5500,5500,0
|
|
20231201,115500,6685940,5500,5500,5500,5500,0
|
|
20231201,115400,6685940,5500,5500,5500,5500,0
|
|
20231201,115300,6685940,5500,5500,5500,5500,0
|
|
20231201,115200,6685940,5500,5500,5500,5500,0
|
|
20231201,115100,6685940,5500,5500,5500,5500,0
|
|
20231201,115000,6685940,5500,5500,5500,5500,0
|
|
20231201,114900,6685940,5500,5500,5500,5500,0
|
|
20231201,114800,6685940,5500,5500,5500,5500,0
|
|
20231201,114700,6685940,5500,5500,5500,5500,0
|
|
20231201,114600,6685940,5500,5500,5500,5500,0
|
|
20231201,114500,6685940,5500,5500,5500,5500,0
|
|
20231201,114400,6685940,5500,5500,5500,5500,0
|
|
20231201,114300,6685940,5500,5500,5500,5500,0
|
|
20231201,114200,6685940,5500,5500,5500,5500,0
|
|
20231201,114100,6685940,5500,5500,5500,5500,0
|
|
20231201,114000,6685940,5500,5500,5500,5500,0
|
|
20231201,113900,6685940,5500,5500,5500,5500,0
|
|
20231201,113800,6685940,5500,5500,5500,5500,0
|
|
20231201,113700,6685940,5500,5500,5500,5500,0
|
|
20231201,113600,6685940,5500,5500,5500,5500,0
|
|
20231201,113500,6685940,5500,5500,5500,5500,0
|
|
20231201,113400,6685940,5500,5500,5500,5500,0
|
|
20231201,113300,6685940,5500,5500,5500,5500,0
|
|
20231201,113200,6685940,5500,5500,5500,5500,0
|
|
20231201,113100,6685940,5500,5500,5500,5500,0
|
|
20231201,113000,6685940,5500,5500,5500,5500,0
|
|
20231201,112900,6685940,5500,5500,5500,5500,0
|
|
20231201,112800,6685940,5500,5500,5500,5500,0
|
|
20231201,112700,6685940,5500,5500,5500,5500,0
|
|
20231201,112600,6685940,5500,5500,5500,5500,0
|
|
20231201,112500,6685940,5500,5500,5500,5500,0
|
|
20231201,112400,6685940,5500,5500,5500,5500,0
|
|
20231201,112300,6685940,5500,5500,5500,5500,0
|
|
20231201,112200,6685940,5500,5500,5500,5500,0
|
|
20231201,112100,6685940,5500,5500,5500,5500,0
|
|
20231201,112000,6685940,5500,5500,5500,5500,0
|
|
20231201,111900,6685940,5500,5500,5500,5500,0
|
|
20231201,111800,6685940,5500,5500,5500,5500,0
|
|
20231201,111700,6685940,5500,5500,5500,5500,0
|
|
20231201,111600,6685940,5500,5500,5500,5500,0
|
|
20231201,111500,6685940,5500,5500,5500,5500,0
|
|
20231201,111400,6685940,5500,5500,5500,5500,0
|
|
20231201,111300,6685940,5500,5500,5500,5500,0
|
|
20231201,111200,6685940,5500,5500,5500,5500,0
|
|
20231201,111100,6685940,5500,5500,5500,5500,0
|
|
20231201,111000,6685940,5500,5500,5500,5500,0
|
|
20231201,110900,6685940,5500,5500,5500,5500,1
|
|
20231201,110800,6680440,5500,5500,5500,5500,0
|
|
20231201,110700,6680440,5500,5500,5500,5500,0
|
|
20231201,110600,6680440,5500,5500,5500,5500,0
|
|
20231201,110500,6680440,5500,5500,5500,5500,0
|
|
20231201,110400,6680440,5500,5500,5500,5500,0
|
|
20231201,110300,6680440,5500,5500,5500,5500,0
|
|
20231201,110200,6680440,5500,5500,5500,5500,0
|
|
20231201,110100,6680440,5500,5500,5500,5500,0
|
|
20231201,110000,6680440,5500,5500,5500,5500,0
|
|
20231201,105900,6680440,5500,5500,5500,5500,0
|
|
20231201,105800,6680440,5500,5500,5500,5500,0
|
|
20231201,105700,6680440,5500,5500,5500,5500,0
|
|
20231201,105600,6680440,5500,5500,5500,5500,0
|
|
20231201,105500,6680440,5500,5500,5500,5500,0
|
|
20231201,105400,6680440,5500,5500,5500,5500,0
|
|
20231201,105300,6680440,5500,5500,5500,5500,0
|
|
20231201,105200,6680440,5500,5500,5500,5500,0
|
|
20231201,105100,6680440,5500,5500,5500,5500,0
|
|
20231201,105000,6680440,5500,5410,5500,5410,1000
|
|
20231201,104900,1221430,5290,5290,5290,5290,0
|
|
20231201,104800,1221430,5290,5290,5290,5290,0
|
|
20231201,104700,1221430,5290,5290,5290,5290,0
|
|
20231201,104600,1221430,5290,5290,5290,5290,0
|
|
20231201,104500,1221430,5290,5290,5290,5290,0
|
|
20231201,104400,1221430,5290,5290,5290,5290,0
|
|
20231201,104300,1221430,5290,5290,5290,5290,0
|
|
20231201,104200,1221430,5290,5290,5290,5290,0
|
|
20231201,104100,1221430,5290,5290,5290,5290,0
|
|
20231201,104000,1221430,5290,5290,5290,5290,0
|
|
20231201,103900,1221430,5290,5290,5290,5290,0
|
|
20231201,103800,1221430,5290,5290,5290,5290,0
|
|
20231201,103700,1221430,5290,5290,5290,5290,0
|
|
20231201,103600,1221430,5290,5290,5290,5290,0
|
|
20231201,103500,1221430,5290,5290,5290,5290,0
|
|
20231201,103400,1221430,5290,5290,5290,5290,0
|
|
20231201,103300,1221430,5290,5290,5290,5290,0
|
|
20231201,103200,1221430,5290,5290,5290,5290,0
|
|
20231201,103100,1221430,5290,5290,5290,5290,0
|
|
20231201,103000,1221430,5290,5290,5290,5290,0
|
|
20231201,102900,1221430,5290,5290,5290,5290,0
|
|
20231201,102800,1221430,5290,5290,5290,5290,0
|
|
20231201,102700,1221430,5290,5290,5290,5290,0
|
|
20231201,102600,1221430,5290,5290,5290,5290,0
|
|
20231201,102500,1221430,5290,5290,5290,5290,0
|
|
20231201,102400,1221430,5290,5290,5290,5290,0
|
|
20231201,102300,1221430,5290,5290,5290,5290,0
|
|
20231201,102200,1221430,5290,5290,5290,5290,0
|
|
20231201,102100,1221430,5290,5290,5290,5290,0
|
|
20231201,102000,1221430,5290,5290,5290,5290,0
|
|
20231201,101900,1221430,5290,5290,5290,5290,0
|
|
20231201,101800,1221430,5290,5290,5290,5290,0
|
|
20231201,101700,1221430,5290,5290,5290,5290,0
|
|
20231201,101600,1221430,5290,5290,5290,5290,0
|
|
20231201,101500,1221430,5290,5290,5290,5290,0
|
|
20231201,101400,1221430,5290,5300,5300,5290,199
|
|
20231201,101300,167730,5410,5410,5410,5410,0
|
|
20231201,101200,167730,5410,5410,5410,5410,0
|
|
20231201,101100,167730,5410,5410,5410,5410,0
|
|
20231201,101000,167730,5410,5410,5410,5410,0
|
|
20231201,100900,167730,5410,5410,5410,5410,0
|
|
20231201,100800,167730,5410,5410,5410,5410,0
|
|
20231201,100700,167730,5410,5410,5410,5410,0
|
|
20231201,100600,167730,5410,5410,5410,5410,0
|
|
20231201,100500,167730,5410,5410,5410,5410,0
|
|
20231201,100400,167730,5410,5410,5410,5410,30
|
|
20231201,100300,5430,5430,5430,5430,5430,0
|
|
20231201,100200,5430,5430,5430,5430,5430,0
|
|
20231201,100100,5430,5430,5430,5430,5430,0
|
|
20231201,100000,5430,5430,5430,5430,5430,0
|
|
20231201,095900,5430,5430,5430,5430,5430,0
|
|
20231201,095800,5430,5430,5430,5430,5430,0
|
|
20231201,095700,5430,5430,5430,5430,5430,0
|
|
20231201,095600,5430,5430,5430,5430,5430,0
|
|
20231201,095500,5430,5430,5430,5430,5430,0
|
|
20231201,095400,5430,5430,5430,5430,5430,0
|
|
20231201,095300,5430,5430,5430,5430,5430,0
|
|
20231201,095200,5430,5430,5430,5430,5430,0
|
|
20231201,095100,5430,5430,5430,5430,5430,0
|
|
20231201,095000,5430,5430,5430,5430,5430,0
|
|
20231201,094900,5430,5430,5430,5430,5430,0
|
|
20231201,094800,5430,5430,5430,5430,5430,0
|
|
20231201,094700,5430,5430,5430,5430,5430,0
|
|
20231201,094600,5430,5430,5430,5430,5430,0
|
|
20231201,094500,5430,5430,5430,5430,5430,0
|
|
20231201,094400,5430,5430,5430,5430,5430,0
|
|
20231201,094300,5430,5430,5430,5430,5430,0
|
|
20231201,094200,5430,5430,5430,5430,5430,0
|
|
20231201,094100,5430,5430,5430,5430,5430,0
|
|
20231201,094000,5430,5430,5430,5430,5430,0
|
|
20231201,093900,5430,5430,5430,5430,5430,0
|
|
20231201,093800,5430,5430,5430,5430,5430,0
|
|
20231201,093700,5430,5430,5430,5430,5430,0
|
|
20231201,093600,5430,5430,5430,5430,5430,0
|
|
20231201,093500,5430,5430,5430,5430,5430,0
|
|
20231201,093400,5430,5430,5430,5430,5430,0
|
|
20231201,093300,5430,5430,5430,5430,5430,0
|
|
20231201,093200,5430,5430,5430,5430,5430,0
|
|
20231201,093100,5430,5430,5430,5430,5430,0
|
|
20231201,093000,5430,5430,5430,5430,5430,0
|
|
20231201,092900,5430,5430,5430,5430,5430,0
|
|
20231201,092800,5430,5430,5430,5430,5430,0
|
|
20231201,092700,5430,5430,5430,5430,5430,0
|
|
20231201,092600,5430,5430,5430,5430,5430,0
|
|
20231201,092500,5430,5430,5430,5430,5430,0
|
|
20231201,092400,5430,5430,5430,5430,5430,0
|
|
20231201,092300,5430,5430,5430,5430,5430,0
|
|
20231201,092200,5430,5430,5430,5430,5430,0
|
|
20231201,092100,5430,5430,5430,5430,5430,0
|
|
20231201,092000,5430,5430,5430,5430,5430,0
|
|
20231201,091900,5430,5430,5430,5430,5430,0
|
|
20231201,091800,5430,5430,5430,5430,5430,0
|
|
20231201,091700,5430,5430,5430,5430,5430,0
|
|
20231201,091600,5430,5430,5430,5430,5430,0
|
|
20231201,091500,5430,5430,5430,5430,5430,0
|
|
20231201,091400,5430,5430,5430,5430,5430,0
|
|
20231201,091300,5430,5430,5430,5430,5430,0
|
|
20231201,091200,5430,5430,5430,5430,5430,0
|
|
20231201,091100,5430,5430,5430,5430,5430,0
|
|
20231201,091000,5430,5430,5430,5430,5430,0
|
|
20231201,090900,5430,5430,5430,5430,5430,0
|
|
20231201,090800,5430,5430,5430,5430,5430,0
|
|
20231201,090700,5430,5430,5430,5430,5430,0
|
|
20231201,090600,5430,5430,5430,5430,5430,0
|
|
20231201,090500,5430,5430,5430,5430,5430,0
|
|
20231201,090400,5430,5430,5430,5430,5430,0
|
|
20231201,090300,5430,5430,5430,5430,5430,0
|
|
20231201,090200,5430,5430,5430,5430,5430,1
|
|
20231201,090100,0,5300,5300,5300,5300,0
|
|
20231201,090000,0,5300,5300,5300,5300,0
|