687 lines
30 KiB
CSV
687 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,202400,317810,5500,5480,5500,5480,25
|
|
20231207,202300,317810,5500,5500,5500,5500,0
|
|
20231207,202200,317810,5500,5500,5500,5500,0
|
|
20231207,202100,317810,5500,5500,5500,5500,0
|
|
20231207,202000,317810,5500,5500,5500,5500,0
|
|
20231207,201900,317810,5500,5500,5500,5500,0
|
|
20231207,201800,317810,5500,5500,5500,5500,0
|
|
20231207,201700,317810,5500,5500,5500,5500,0
|
|
20231207,201600,317810,5500,5500,5500,5500,0
|
|
20231207,201500,317810,5500,5500,5500,5500,0
|
|
20231207,201400,317810,5500,5500,5500,5500,0
|
|
20231207,201300,317810,5500,5500,5500,5500,0
|
|
20231207,201200,317810,5500,5500,5500,5500,0
|
|
20231207,201100,317810,5500,5500,5500,5500,0
|
|
20231207,201000,317810,5500,5500,5500,5500,0
|
|
20231207,200900,317810,5500,5500,5500,5500,0
|
|
20231207,200800,317810,5500,5500,5500,5500,0
|
|
20231207,200700,317810,5500,5500,5500,5500,0
|
|
20231207,200600,317810,5500,5500,5500,5500,0
|
|
20231207,200500,317810,5500,5500,5500,5500,0
|
|
20231207,200400,317810,5500,5500,5500,5500,0
|
|
20231207,200300,317810,5500,5500,5500,5500,0
|
|
20231207,200200,317810,5500,5500,5500,5500,0
|
|
20231207,200100,317810,5500,5500,5500,5500,0
|
|
20231207,200000,317810,5500,5500,5500,5500,0
|
|
20231207,195900,317810,5500,5500,5500,5500,0
|
|
20231207,195800,317810,5500,5500,5500,5500,0
|
|
20231207,195700,317810,5500,5500,5500,5500,0
|
|
20231207,195600,317810,5500,5500,5500,5500,0
|
|
20231207,195500,317810,5500,5500,5500,5500,0
|
|
20231207,195400,317810,5500,5480,5500,5480,25
|
|
20231207,195300,317810,5500,5500,5500,5500,0
|
|
20231207,195200,317810,5500,5500,5500,5500,0
|
|
20231207,195100,317810,5500,5500,5500,5500,0
|
|
20231207,195000,317810,5500,5500,5500,5500,0
|
|
20231207,194900,317810,5500,5500,5500,5500,0
|
|
20231207,194800,317810,5500,5500,5500,5500,0
|
|
20231207,194700,317810,5500,5500,5500,5500,0
|
|
20231207,194600,317810,5500,5500,5500,5500,0
|
|
20231207,194500,317810,5500,5500,5500,5500,0
|
|
20231207,194400,317810,5500,5500,5500,5500,0
|
|
20231207,194300,317810,5500,5500,5500,5500,0
|
|
20231207,194200,317810,5500,5500,5500,5500,0
|
|
20231207,194100,317810,5500,5500,5500,5500,0
|
|
20231207,194000,317810,5500,5500,5500,5500,0
|
|
20231207,193900,317810,5500,5500,5500,5500,0
|
|
20231207,193800,317810,5500,5500,5500,5500,0
|
|
20231207,193700,317810,5500,5500,5500,5500,0
|
|
20231207,193600,317810,5500,5500,5500,5500,0
|
|
20231207,193500,317810,5500,5500,5500,5500,0
|
|
20231207,193400,317810,5500,5500,5500,5500,0
|
|
20231207,193300,317810,5500,5500,5500,5500,0
|
|
20231207,193200,317810,5500,5500,5500,5500,0
|
|
20231207,193100,317810,5500,5500,5500,5500,0
|
|
20231207,193000,317810,5500,5500,5500,5500,0
|
|
20231207,192900,317810,5500,5500,5500,5500,0
|
|
20231207,192800,317810,5500,5500,5500,5500,0
|
|
20231207,192700,317810,5500,5500,5500,5500,0
|
|
20231207,192600,317810,5500,5500,5500,5500,0
|
|
20231207,192500,317810,5500,5500,5500,5500,0
|
|
20231207,192400,317810,5500,5480,5500,5480,25
|
|
20231207,192300,317810,5500,5500,5500,5500,0
|
|
20231207,192200,317810,5500,5500,5500,5500,0
|
|
20231207,192100,317810,5500,5500,5500,5500,0
|
|
20231207,192000,317810,5500,5500,5500,5500,0
|
|
20231207,191900,317810,5500,5500,5500,5500,0
|
|
20231207,191800,317810,5500,5500,5500,5500,0
|
|
20231207,191700,317810,5500,5500,5500,5500,0
|
|
20231207,191600,317810,5500,5500,5500,5500,0
|
|
20231207,191500,317810,5500,5500,5500,5500,0
|
|
20231207,191400,317810,5500,5500,5500,5500,0
|
|
20231207,191300,317810,5500,5500,5500,5500,0
|
|
20231207,191200,317810,5500,5500,5500,5500,0
|
|
20231207,191100,317810,5500,5500,5500,5500,0
|
|
20231207,191000,317810,5500,5500,5500,5500,0
|
|
20231207,190900,317810,5500,5500,5500,5500,0
|
|
20231207,190800,317810,5500,5500,5500,5500,0
|
|
20231207,190700,317810,5500,5500,5500,5500,0
|
|
20231207,190600,317810,5500,5500,5500,5500,0
|
|
20231207,190500,317810,5500,5500,5500,5500,0
|
|
20231207,190400,317810,5500,5500,5500,5500,0
|
|
20231207,190300,317810,5500,5500,5500,5500,0
|
|
20231207,190200,317810,5500,5500,5500,5500,0
|
|
20231207,190100,317810,5500,5500,5500,5500,0
|
|
20231207,190000,317810,5500,5500,5500,5500,0
|
|
20231207,185900,317810,5500,5500,5500,5500,0
|
|
20231207,185800,317810,5500,5500,5500,5500,0
|
|
20231207,185700,317810,5500,5500,5500,5500,0
|
|
20231207,185600,317810,5500,5500,5500,5500,0
|
|
20231207,185500,317810,5500,5500,5500,5500,0
|
|
20231207,185400,317810,5500,5480,5500,5480,25
|
|
20231207,185300,317810,5500,5500,5500,5500,0
|
|
20231207,185200,317810,5500,5500,5500,5500,0
|
|
20231207,185100,317810,5500,5500,5500,5500,0
|
|
20231207,185000,317810,5500,5500,5500,5500,0
|
|
20231207,184900,317810,5500,5500,5500,5500,0
|
|
20231207,184800,317810,5500,5500,5500,5500,0
|
|
20231207,184700,317810,5500,5500,5500,5500,0
|
|
20231207,184600,317810,5500,5500,5500,5500,0
|
|
20231207,184500,317810,5500,5500,5500,5500,0
|
|
20231207,184400,317810,5500,5500,5500,5500,0
|
|
20231207,184300,317810,5500,5500,5500,5500,0
|
|
20231207,184200,317810,5500,5500,5500,5500,0
|
|
20231207,184100,317810,5500,5500,5500,5500,0
|
|
20231207,184000,317810,5500,5500,5500,5500,0
|
|
20231207,183900,317810,5500,5500,5500,5500,0
|
|
20231207,183800,317810,5500,5500,5500,5500,0
|
|
20231207,183700,317810,5500,5500,5500,5500,0
|
|
20231207,183600,317810,5500,5500,5500,5500,0
|
|
20231207,183500,317810,5500,5500,5500,5500,0
|
|
20231207,183400,317810,5500,5500,5500,5500,0
|
|
20231207,183300,317810,5500,5500,5500,5500,0
|
|
20231207,183200,317810,5500,5500,5500,5500,0
|
|
20231207,183100,317810,5500,5500,5500,5500,0
|
|
20231207,183000,317810,5500,5500,5500,5500,0
|
|
20231207,182900,317810,5500,5500,5500,5500,0
|
|
20231207,182800,317810,5500,5500,5500,5500,0
|
|
20231207,182700,317810,5500,5500,5500,5500,0
|
|
20231207,182600,317810,5500,5500,5500,5500,0
|
|
20231207,182500,317810,5500,5500,5500,5500,0
|
|
20231207,182400,317810,5500,5480,5500,5480,25
|
|
20231207,182300,317810,5500,5500,5500,5500,0
|
|
20231207,182200,317810,5500,5500,5500,5500,0
|
|
20231207,182100,317810,5500,5500,5500,5500,0
|
|
20231207,182000,317810,5500,5500,5500,5500,0
|
|
20231207,181900,317810,5500,5500,5500,5500,0
|
|
20231207,181800,317810,5500,5500,5500,5500,0
|
|
20231207,181700,317810,5500,5500,5500,5500,0
|
|
20231207,181600,317810,5500,5500,5500,5500,0
|
|
20231207,181500,317810,5500,5500,5500,5500,0
|
|
20231207,181400,317810,5500,5500,5500,5500,0
|
|
20231207,181300,317810,5500,5500,5500,5500,0
|
|
20231207,181200,317810,5500,5500,5500,5500,0
|
|
20231207,181100,317810,5500,5500,5500,5500,0
|
|
20231207,181000,317810,5500,5500,5500,5500,0
|
|
20231207,180900,317810,5500,5500,5500,5500,0
|
|
20231207,180800,317810,5500,5500,5500,5500,0
|
|
20231207,180700,317810,5500,5500,5500,5500,0
|
|
20231207,180600,317810,5500,5500,5500,5500,0
|
|
20231207,180500,317810,5500,5500,5500,5500,0
|
|
20231207,180400,317810,5500,5500,5500,5500,0
|
|
20231207,180300,317810,5500,5500,5500,5500,0
|
|
20231207,180200,317810,5500,5500,5500,5500,0
|
|
20231207,180100,317810,5500,5500,5500,5500,0
|
|
20231207,180000,317810,5500,5500,5500,5500,0
|
|
20231207,175900,317810,5500,5500,5500,5500,0
|
|
20231207,175800,317810,5500,5500,5500,5500,0
|
|
20231207,175700,317810,5500,5500,5500,5500,0
|
|
20231207,175600,317810,5500,5500,5500,5500,0
|
|
20231207,175500,317810,5500,5500,5500,5500,0
|
|
20231207,175400,317810,5500,5480,5500,5480,25
|
|
20231207,175300,317810,5500,5500,5500,5500,0
|
|
20231207,175200,317810,5500,5500,5500,5500,0
|
|
20231207,175100,317810,5500,5500,5500,5500,0
|
|
20231207,175000,317810,5500,5500,5500,5500,0
|
|
20231207,174900,317810,5500,5500,5500,5500,0
|
|
20231207,174800,317810,5500,5500,5500,5500,0
|
|
20231207,174700,317810,5500,5500,5500,5500,0
|
|
20231207,174600,317810,5500,5500,5500,5500,0
|
|
20231207,174500,317810,5500,5500,5500,5500,0
|
|
20231207,174400,317810,5500,5500,5500,5500,0
|
|
20231207,174300,317810,5500,5500,5500,5500,0
|
|
20231207,174200,317810,5500,5500,5500,5500,0
|
|
20231207,174100,317810,5500,5500,5500,5500,0
|
|
20231207,174000,317810,5500,5500,5500,5500,0
|
|
20231207,173900,317810,5500,5500,5500,5500,0
|
|
20231207,173800,317810,5500,5500,5500,5500,0
|
|
20231207,173700,317810,5500,5500,5500,5500,0
|
|
20231207,173600,317810,5500,5500,5500,5500,0
|
|
20231207,173500,317810,5500,5500,5500,5500,0
|
|
20231207,173400,317810,5500,5500,5500,5500,0
|
|
20231207,173300,317810,5500,5500,5500,5500,0
|
|
20231207,173200,317810,5500,5500,5500,5500,0
|
|
20231207,173100,317810,5500,5500,5500,5500,0
|
|
20231207,173000,317810,5500,5500,5500,5500,0
|
|
20231207,172900,317810,5500,5500,5500,5500,0
|
|
20231207,172800,317810,5500,5500,5500,5500,0
|
|
20231207,172700,317810,5500,5500,5500,5500,0
|
|
20231207,172600,317810,5500,5500,5500,5500,0
|
|
20231207,172500,317810,5500,5500,5500,5500,0
|
|
20231207,172400,317810,5500,5480,5500,5480,25
|
|
20231207,172300,317810,5500,5500,5500,5500,0
|
|
20231207,172200,317810,5500,5500,5500,5500,0
|
|
20231207,172100,317810,5500,5500,5500,5500,0
|
|
20231207,172000,317810,5500,5500,5500,5500,0
|
|
20231207,171900,317810,5500,5500,5500,5500,0
|
|
20231207,171800,317810,5500,5500,5500,5500,0
|
|
20231207,171700,317810,5500,5500,5500,5500,0
|
|
20231207,171600,317810,5500,5500,5500,5500,0
|
|
20231207,171500,317810,5500,5500,5500,5500,0
|
|
20231207,171400,317810,5500,5500,5500,5500,0
|
|
20231207,171300,317810,5500,5500,5500,5500,0
|
|
20231207,171200,317810,5500,5500,5500,5500,0
|
|
20231207,171100,317810,5500,5500,5500,5500,0
|
|
20231207,171000,317810,5500,5500,5500,5500,0
|
|
20231207,170900,317810,5500,5500,5500,5500,0
|
|
20231207,170800,317810,5500,5500,5500,5500,0
|
|
20231207,170700,317810,5500,5500,5500,5500,0
|
|
20231207,170600,317810,5500,5500,5500,5500,0
|
|
20231207,170500,317810,5500,5500,5500,5500,0
|
|
20231207,170400,317810,5500,5500,5500,5500,0
|
|
20231207,170300,317810,5500,5500,5500,5500,0
|
|
20231207,170200,317810,5500,5500,5500,5500,0
|
|
20231207,170100,317810,5500,5500,5500,5500,0
|
|
20231207,170000,317810,5500,5500,5500,5500,0
|
|
20231207,165900,317810,5500,5500,5500,5500,0
|
|
20231207,165800,317810,5500,5500,5500,5500,0
|
|
20231207,165700,317810,5500,5500,5500,5500,0
|
|
20231207,165600,317810,5500,5500,5500,5500,0
|
|
20231207,165500,317810,5500,5500,5500,5500,0
|
|
20231207,165400,317810,5500,5480,5500,5480,25
|
|
20231207,165300,317810,5500,5500,5500,5500,0
|
|
20231207,165200,317810,5500,5500,5500,5500,0
|
|
20231207,165100,317810,5500,5500,5500,5500,0
|
|
20231207,165000,317810,5500,5500,5500,5500,0
|
|
20231207,164900,317810,5500,5500,5500,5500,0
|
|
20231207,164800,317810,5500,5500,5500,5500,0
|
|
20231207,164700,317810,5500,5500,5500,5500,0
|
|
20231207,164600,317810,5500,5500,5500,5500,0
|
|
20231207,164500,317810,5500,5500,5500,5500,0
|
|
20231207,164400,317810,5500,5500,5500,5500,0
|
|
20231207,164300,317810,5500,5500,5500,5500,0
|
|
20231207,164200,317810,5500,5500,5500,5500,0
|
|
20231207,164100,317810,5500,5500,5500,5500,0
|
|
20231207,164000,317810,5500,5500,5500,5500,0
|
|
20231207,163900,317810,5500,5500,5500,5500,0
|
|
20231207,163800,317810,5500,5500,5500,5500,0
|
|
20231207,163700,317810,5500,5500,5500,5500,0
|
|
20231207,163600,317810,5500,5500,5500,5500,0
|
|
20231207,163500,317810,5500,5500,5500,5500,0
|
|
20231207,163400,317810,5500,5500,5500,5500,0
|
|
20231207,163300,317810,5500,5500,5500,5500,0
|
|
20231207,163200,317810,5500,5500,5500,5500,0
|
|
20231207,163100,317810,5500,5500,5500,5500,0
|
|
20231207,163000,317810,5500,5500,5500,5500,0
|
|
20231207,162900,317810,5500,5500,5500,5500,0
|
|
20231207,162800,317810,5500,5500,5500,5500,0
|
|
20231207,162700,317810,5500,5500,5500,5500,0
|
|
20231207,162600,317810,5500,5500,5500,5500,0
|
|
20231207,162500,317810,5500,5500,5500,5500,0
|
|
20231207,162400,317810,5500,5480,5500,5480,25
|
|
20231207,162300,317810,5500,5500,5500,5500,0
|
|
20231207,162200,317810,5500,5500,5500,5500,0
|
|
20231207,162100,317810,5500,5500,5500,5500,0
|
|
20231207,162000,317810,5500,5500,5500,5500,0
|
|
20231207,161900,317810,5500,5500,5500,5500,0
|
|
20231207,161800,317810,5500,5500,5500,5500,0
|
|
20231207,161700,317810,5500,5500,5500,5500,0
|
|
20231207,161600,317810,5500,5500,5500,5500,0
|
|
20231207,161500,317810,5500,5500,5500,5500,0
|
|
20231207,161400,317810,5500,5500,5500,5500,0
|
|
20231207,161300,317810,5500,5500,5500,5500,0
|
|
20231207,161200,317810,5500,5500,5500,5500,0
|
|
20231207,161100,317810,5500,5500,5500,5500,0
|
|
20231207,161000,317810,5500,5500,5500,5500,0
|
|
20231207,160900,317810,5500,5500,5500,5500,0
|
|
20231207,160800,317810,5500,5500,5500,5500,0
|
|
20231207,160700,317810,5500,5500,5500,5500,0
|
|
20231207,160600,317810,5500,5500,5500,5500,0
|
|
20231207,160500,317810,5500,5500,5500,5500,0
|
|
20231207,160400,317810,5500,5500,5500,5500,0
|
|
20231207,160300,317810,5500,5500,5500,5500,0
|
|
20231207,160200,317810,5500,5500,5500,5500,0
|
|
20231207,160100,317810,5500,5500,5500,5500,0
|
|
20231207,160000,317810,5500,5500,5500,5500,0
|
|
20231207,155900,317810,5500,5500,5500,5500,0
|
|
20231207,155800,317810,5500,5500,5500,5500,0
|
|
20231207,155700,317810,5500,5500,5500,5500,0
|
|
20231207,155600,317810,5500,5500,5500,5500,0
|
|
20231207,155500,317810,5500,5500,5500,5500,0
|
|
20231207,155400,317810,5500,5480,5500,5480,25
|
|
20231207,155300,317810,5500,5500,5500,5500,0
|
|
20231207,155200,317810,5500,5500,5500,5500,0
|
|
20231207,155100,317810,5500,5500,5500,5500,0
|
|
20231207,155000,317810,5500,5500,5500,5500,0
|
|
20231207,154900,317810,5500,5500,5500,5500,0
|
|
20231207,154800,317810,5500,5500,5500,5500,0
|
|
20231207,154700,317810,5500,5500,5500,5500,0
|
|
20231207,154600,317810,5500,5500,5500,5500,0
|
|
20231207,154500,317810,5500,5500,5500,5500,0
|
|
20231207,154400,317810,5500,5500,5500,5500,0
|
|
20231207,154300,317810,5500,5500,5500,5500,0
|
|
20231207,154200,317810,5500,5500,5500,5500,0
|
|
20231207,154100,317810,5500,5500,5500,5500,0
|
|
20231207,154000,317810,5500,5500,5500,5500,0
|
|
20231207,153900,317810,5500,5500,5500,5500,0
|
|
20231207,153800,317810,5500,5500,5500,5500,0
|
|
20231207,153700,317810,5500,5500,5500,5500,0
|
|
20231207,153600,317810,5500,5500,5500,5500,0
|
|
20231207,153500,317810,5500,5500,5500,5500,0
|
|
20231207,153400,317810,5500,5500,5500,5500,0
|
|
20231207,153300,317810,5500,5500,5500,5500,0
|
|
20231207,153200,317810,5500,5500,5500,5500,0
|
|
20231207,153100,317810,5500,5500,5500,5500,0
|
|
20231207,153000,317810,5500,5500,5500,5500,0
|
|
20231207,152900,317810,5500,5500,5500,5500,0
|
|
20231207,152800,317810,5500,5500,5500,5500,0
|
|
20231207,152700,317810,5500,5500,5500,5500,0
|
|
20231207,152600,317810,5500,5500,5500,5500,0
|
|
20231207,152500,317810,5500,5500,5500,5500,0
|
|
20231207,152400,317810,5500,5500,5500,5500,0
|
|
20231207,152300,317810,5500,5500,5500,5500,0
|
|
20231207,152200,317810,5500,5500,5500,5500,0
|
|
20231207,152100,317810,5500,5500,5500,5500,0
|
|
20231207,152000,317810,5500,5500,5500,5500,0
|
|
20231207,151900,317810,5500,5500,5500,5500,0
|
|
20231207,151800,317810,5500,5500,5500,5500,0
|
|
20231207,151700,317810,5500,5500,5500,5500,0
|
|
20231207,151600,317810,5500,5500,5500,5500,0
|
|
20231207,151500,317810,5500,5500,5500,5500,0
|
|
20231207,151400,317810,5500,5500,5500,5500,0
|
|
20231207,151300,317810,5500,5500,5500,5500,0
|
|
20231207,151200,317810,5500,5500,5500,5500,0
|
|
20231207,151100,317810,5500,5500,5500,5500,0
|
|
20231207,151000,317810,5500,5500,5500,5500,0
|
|
20231207,150900,317810,5500,5500,5500,5500,0
|
|
20231207,150800,317810,5500,5500,5500,5500,0
|
|
20231207,150700,317810,5500,5500,5500,5500,0
|
|
20231207,150600,317810,5500,5500,5500,5500,0
|
|
20231207,150500,317810,5500,5500,5500,5500,0
|
|
20231207,150400,317810,5500,5500,5500,5500,0
|
|
20231207,150300,317810,5500,5500,5500,5500,0
|
|
20231207,150200,317810,5500,5500,5500,5500,0
|
|
20231207,150100,317810,5500,5500,5500,5500,0
|
|
20231207,150000,317810,5500,5500,5500,5500,0
|
|
20231207,145900,317810,5500,5500,5500,5500,0
|
|
20231207,145800,317810,5500,5500,5500,5500,0
|
|
20231207,145700,317810,5500,5500,5500,5500,0
|
|
20231207,145600,317810,5500,5500,5500,5500,0
|
|
20231207,145500,317810,5500,5500,5500,5500,0
|
|
20231207,145400,317810,5500,5500,5500,5500,0
|
|
20231207,145300,317810,5500,5500,5500,5500,0
|
|
20231207,145200,317810,5500,5500,5500,5500,0
|
|
20231207,145100,317810,5500,5500,5500,5500,0
|
|
20231207,145000,317810,5500,5500,5500,5500,0
|
|
20231207,144900,317810,5500,5500,5500,5500,0
|
|
20231207,144800,317810,5500,5500,5500,5500,0
|
|
20231207,144700,317810,5500,5500,5500,5500,0
|
|
20231207,144600,317810,5500,5500,5500,5500,0
|
|
20231207,144500,317810,5500,5500,5500,5500,0
|
|
20231207,144400,317810,5500,5500,5500,5500,0
|
|
20231207,144300,317810,5500,5500,5500,5500,0
|
|
20231207,144200,317810,5500,5500,5500,5500,0
|
|
20231207,144100,317810,5500,5500,5500,5500,0
|
|
20231207,144000,317810,5500,5500,5500,5500,0
|
|
20231207,143900,317810,5500,5500,5500,5500,0
|
|
20231207,143800,317810,5500,5500,5500,5500,0
|
|
20231207,143700,317810,5500,5500,5500,5500,0
|
|
20231207,143600,317810,5500,5480,5500,5480,25
|
|
20231207,143500,180690,5480,5480,5480,5480,0
|
|
20231207,143400,180690,5480,5480,5480,5480,0
|
|
20231207,143300,180690,5480,5480,5480,5480,0
|
|
20231207,143200,180690,5480,5480,5480,5480,0
|
|
20231207,143100,180690,5480,5480,5480,5480,0
|
|
20231207,143000,180690,5480,5480,5480,5480,0
|
|
20231207,142900,180690,5480,5480,5480,5480,0
|
|
20231207,142800,180690,5480,5480,5480,5480,0
|
|
20231207,142700,180690,5480,5480,5480,5480,0
|
|
20231207,142600,180690,5480,5480,5480,5480,0
|
|
20231207,142500,180690,5480,5480,5480,5480,0
|
|
20231207,142400,180690,5480,5480,5480,5480,0
|
|
20231207,142300,180690,5480,5480,5480,5480,0
|
|
20231207,142200,180690,5480,5480,5480,5480,0
|
|
20231207,142100,180690,5480,5480,5480,5480,0
|
|
20231207,142000,180690,5480,5480,5480,5480,0
|
|
20231207,141900,180690,5480,5480,5480,5480,0
|
|
20231207,141800,180690,5480,5480,5480,5480,0
|
|
20231207,141700,180690,5480,5480,5480,5480,0
|
|
20231207,141600,180690,5480,5480,5480,5480,0
|
|
20231207,141500,180690,5480,5480,5480,5480,0
|
|
20231207,141400,180690,5480,5480,5480,5480,0
|
|
20231207,141300,180690,5480,5480,5480,5480,0
|
|
20231207,141200,180690,5480,5480,5480,5480,0
|
|
20231207,141100,180690,5480,5480,5480,5480,0
|
|
20231207,141000,180690,5480,5480,5480,5480,0
|
|
20231207,140900,180690,5480,5480,5480,5480,0
|
|
20231207,140800,180690,5480,5480,5480,5480,0
|
|
20231207,140700,180690,5480,5480,5480,5480,0
|
|
20231207,140600,180690,5480,5480,5480,5480,0
|
|
20231207,140500,180690,5480,5480,5480,5480,0
|
|
20231207,140400,180690,5480,5480,5480,5480,1
|
|
20231207,140300,175210,5390,5390,5390,5390,0
|
|
20231207,140200,175210,5390,5390,5390,5390,0
|
|
20231207,140100,175210,5390,5390,5390,5390,0
|
|
20231207,140000,175210,5390,5390,5390,5390,0
|
|
20231207,135900,175210,5390,5390,5390,5390,1
|
|
20231207,135800,169820,5470,5470,5470,5470,0
|
|
20231207,135700,169820,5470,5470,5470,5470,0
|
|
20231207,135600,169820,5470,5470,5470,5470,0
|
|
20231207,135500,169820,5470,5470,5470,5470,0
|
|
20231207,135400,169820,5470,5470,5470,5470,0
|
|
20231207,135300,169820,5470,5470,5470,5470,0
|
|
20231207,135200,169820,5470,5470,5470,5470,0
|
|
20231207,135100,169820,5470,5470,5470,5470,0
|
|
20231207,135000,169820,5470,5470,5470,5470,0
|
|
20231207,134900,169820,5470,5470,5470,5470,0
|
|
20231207,134800,169820,5470,5470,5470,5470,0
|
|
20231207,134700,169820,5470,5470,5470,5470,0
|
|
20231207,134600,169820,5470,5470,5470,5470,0
|
|
20231207,134500,169820,5470,5470,5470,5470,0
|
|
20231207,134400,169820,5470,5470,5470,5470,0
|
|
20231207,134300,169820,5470,5470,5470,5470,0
|
|
20231207,134200,169820,5470,5470,5470,5470,0
|
|
20231207,134100,169820,5470,5470,5470,5470,0
|
|
20231207,134000,169820,5470,5470,5470,5470,0
|
|
20231207,133900,169820,5470,5470,5470,5470,0
|
|
20231207,133800,169820,5470,5470,5470,5470,0
|
|
20231207,133700,169820,5470,5470,5470,5470,0
|
|
20231207,133600,169820,5470,5470,5470,5470,0
|
|
20231207,133500,169820,5470,5470,5470,5470,0
|
|
20231207,133400,169820,5470,5470,5470,5470,0
|
|
20231207,133300,169820,5470,5470,5470,5470,0
|
|
20231207,133200,169820,5470,5470,5470,5470,0
|
|
20231207,133100,169820,5470,5470,5470,5470,0
|
|
20231207,133000,169820,5470,5470,5470,5470,0
|
|
20231207,132900,169820,5470,5470,5470,5470,0
|
|
20231207,132800,169820,5470,5470,5470,5470,0
|
|
20231207,132700,169820,5470,5470,5470,5470,0
|
|
20231207,132600,169820,5470,5470,5470,5470,0
|
|
20231207,132500,169820,5470,5470,5470,5470,0
|
|
20231207,132400,169820,5470,5470,5470,5470,0
|
|
20231207,132300,169820,5470,5470,5470,5470,0
|
|
20231207,132200,169820,5470,5470,5470,5470,0
|
|
20231207,132100,169820,5470,5470,5470,5470,0
|
|
20231207,132000,169820,5470,5470,5470,5470,0
|
|
20231207,131900,169820,5470,5470,5470,5470,0
|
|
20231207,131800,169820,5470,5470,5470,5470,0
|
|
20231207,131700,169820,5470,5470,5470,5470,0
|
|
20231207,131600,169820,5470,5470,5470,5470,0
|
|
20231207,131500,169820,5470,5470,5470,5470,0
|
|
20231207,131400,169820,5470,5470,5470,5470,0
|
|
20231207,131300,169820,5470,5470,5470,5470,0
|
|
20231207,131200,169820,5470,5470,5470,5470,0
|
|
20231207,131100,169820,5470,5470,5470,5470,0
|
|
20231207,131000,169820,5470,5470,5470,5470,0
|
|
20231207,130900,169820,5470,5470,5470,5470,0
|
|
20231207,130800,169820,5470,5470,5470,5470,0
|
|
20231207,130700,169820,5470,5470,5470,5470,0
|
|
20231207,130600,169820,5470,5470,5470,5470,0
|
|
20231207,130500,169820,5470,5470,5470,5470,0
|
|
20231207,130400,169820,5470,5470,5470,5470,0
|
|
20231207,130300,169820,5470,5470,5470,5470,0
|
|
20231207,130200,169820,5470,5470,5470,5470,0
|
|
20231207,130100,169820,5470,5470,5470,5470,0
|
|
20231207,130000,169820,5470,5470,5470,5470,0
|
|
20231207,125900,169820,5470,5470,5470,5470,0
|
|
20231207,125800,169820,5470,5470,5470,5470,0
|
|
20231207,125700,169820,5470,5470,5470,5470,0
|
|
20231207,125600,169820,5470,5470,5470,5470,0
|
|
20231207,125500,169820,5470,5470,5470,5470,0
|
|
20231207,125400,169820,5470,5470,5470,5470,0
|
|
20231207,125300,169820,5470,5470,5470,5470,0
|
|
20231207,125200,169820,5470,5470,5470,5470,0
|
|
20231207,125100,169820,5470,5470,5470,5470,0
|
|
20231207,125000,169820,5470,5470,5470,5470,0
|
|
20231207,124900,169820,5470,5470,5470,5470,0
|
|
20231207,124800,169820,5470,5470,5470,5470,0
|
|
20231207,124700,169820,5470,5470,5470,5470,0
|
|
20231207,124600,169820,5470,5470,5470,5470,0
|
|
20231207,124500,169820,5470,5470,5470,5470,0
|
|
20231207,124400,169820,5470,5470,5470,5470,0
|
|
20231207,124300,169820,5470,5470,5470,5470,0
|
|
20231207,124200,169820,5470,5470,5470,5470,0
|
|
20231207,124100,169820,5470,5470,5470,5470,0
|
|
20231207,124000,169820,5470,5470,5470,5470,0
|
|
20231207,123900,169820,5470,5470,5470,5470,0
|
|
20231207,123800,169820,5470,5470,5470,5470,0
|
|
20231207,123700,169820,5470,5470,5470,5470,0
|
|
20231207,123600,169820,5470,5470,5470,5470,0
|
|
20231207,123500,169820,5470,5470,5470,5470,0
|
|
20231207,123400,169820,5470,5470,5470,5470,0
|
|
20231207,123300,169820,5470,5470,5470,5470,0
|
|
20231207,123200,169820,5470,5470,5470,5470,0
|
|
20231207,123100,169820,5470,5470,5470,5470,0
|
|
20231207,123000,169820,5470,5470,5470,5470,0
|
|
20231207,122900,169820,5470,5470,5470,5470,1
|
|
20231207,122800,164350,5390,5390,5390,5390,0
|
|
20231207,122700,164350,5390,5390,5390,5390,0
|
|
20231207,122600,164350,5390,5390,5390,5390,0
|
|
20231207,122500,164350,5390,5390,5390,5390,0
|
|
20231207,122400,164350,5390,5390,5390,5390,0
|
|
20231207,122300,164350,5390,5390,5390,5390,0
|
|
20231207,122200,164350,5390,5390,5390,5390,1
|
|
20231207,122100,158960,5380,5380,5380,5380,1
|
|
20231207,122000,153580,5470,5470,5470,5470,1
|
|
20231207,121900,148110,5500,5500,5500,5500,1
|
|
20231207,121800,142610,5360,5360,5360,5360,0
|
|
20231207,121700,142610,5360,5360,5360,5360,0
|
|
20231207,121600,142610,5360,5360,5360,5360,0
|
|
20231207,121500,142610,5360,5360,5360,5360,0
|
|
20231207,121400,142610,5360,5360,5360,5360,0
|
|
20231207,121300,142610,5360,5360,5360,5360,0
|
|
20231207,121200,142610,5360,5360,5360,5360,0
|
|
20231207,121100,142610,5360,5360,5360,5360,1
|
|
20231207,121000,137250,5360,5360,5360,5360,0
|
|
20231207,120900,137250,5360,5360,5360,5360,0
|
|
20231207,120800,137250,5360,5360,5360,5360,0
|
|
20231207,120700,137250,5360,5550,5550,5360,6
|
|
20231207,120600,104140,5550,5550,5550,5550,0
|
|
20231207,120500,104140,5550,5540,5550,5540,11
|
|
20231207,120400,43190,5600,5600,5600,5600,0
|
|
20231207,120300,43190,5600,5600,5600,5600,0
|
|
20231207,120200,43190,5600,5600,5600,5600,0
|
|
20231207,120100,43190,5600,5600,5600,5600,0
|
|
20231207,120000,43190,5600,5600,5600,5600,0
|
|
20231207,115900,43190,5600,5600,5600,5600,0
|
|
20231207,115800,43190,5600,5600,5600,5600,0
|
|
20231207,115700,43190,5600,5600,5600,5600,0
|
|
20231207,115600,43190,5600,5600,5600,5600,0
|
|
20231207,115500,43190,5600,5600,5600,5600,0
|
|
20231207,115400,43190,5600,5600,5600,5600,0
|
|
20231207,115300,43190,5600,5600,5600,5600,0
|
|
20231207,115200,43190,5600,5600,5600,5600,0
|
|
20231207,115100,43190,5600,5600,5600,5600,0
|
|
20231207,115000,43190,5600,5600,5600,5600,0
|
|
20231207,114900,43190,5600,5600,5600,5600,0
|
|
20231207,114800,43190,5600,5600,5600,5600,0
|
|
20231207,114700,43190,5600,5600,5600,5600,0
|
|
20231207,114600,43190,5600,5600,5600,5600,0
|
|
20231207,114500,43190,5600,5600,5600,5600,0
|
|
20231207,114400,43190,5600,5600,5600,5600,0
|
|
20231207,114300,43190,5600,5600,5600,5600,0
|
|
20231207,114200,43190,5600,5600,5600,5600,0
|
|
20231207,114100,43190,5600,5600,5600,5600,0
|
|
20231207,114000,43190,5600,5600,5600,5600,0
|
|
20231207,113900,43190,5600,5600,5600,5600,0
|
|
20231207,113800,43190,5600,5600,5600,5600,0
|
|
20231207,113700,43190,5600,5600,5600,5600,0
|
|
20231207,113600,43190,5600,5600,5600,5600,1
|
|
20231207,113500,37590,5600,5600,5600,5600,0
|
|
20231207,113400,37590,5600,5600,5600,5600,0
|
|
20231207,113300,37590,5600,5600,5600,5600,0
|
|
20231207,113200,37590,5600,5600,5600,5600,0
|
|
20231207,113100,37590,5600,5600,5600,5600,0
|
|
20231207,113000,37590,5600,5600,5600,5600,0
|
|
20231207,112900,37590,5600,5600,5600,5600,0
|
|
20231207,112800,37590,5600,5600,5600,5600,0
|
|
20231207,112700,37590,5600,5600,5600,5600,0
|
|
20231207,112600,37590,5600,5600,5600,5600,0
|
|
20231207,112500,37590,5600,5600,5600,5600,0
|
|
20231207,112400,37590,5600,5600,5600,5600,0
|
|
20231207,112300,37590,5600,5600,5600,5600,0
|
|
20231207,112200,37590,5600,5600,5600,5600,0
|
|
20231207,112100,37590,5600,5600,5600,5600,0
|
|
20231207,112000,37590,5600,5600,5600,5600,0
|
|
20231207,111900,37590,5600,5600,5600,5600,0
|
|
20231207,111800,37590,5600,5600,5600,5600,0
|
|
20231207,111700,37590,5600,5600,5600,5600,0
|
|
20231207,111600,37590,5600,5600,5600,5600,0
|
|
20231207,111500,37590,5600,5600,5600,5600,0
|
|
20231207,111400,37590,5600,5600,5600,5600,0
|
|
20231207,111300,37590,5600,5600,5600,5600,0
|
|
20231207,111200,37590,5600,5600,5600,5600,0
|
|
20231207,111100,37590,5600,5600,5600,5600,0
|
|
20231207,111000,37590,5600,5600,5600,5600,0
|
|
20231207,110900,37590,5600,5600,5600,5600,0
|
|
20231207,110800,37590,5600,5600,5600,5600,0
|
|
20231207,110700,37590,5600,5600,5600,5600,0
|
|
20231207,110600,37590,5600,5600,5600,5600,0
|
|
20231207,110500,37590,5600,5600,5600,5600,0
|
|
20231207,110400,37590,5600,5600,5600,5600,0
|
|
20231207,110300,37590,5600,5600,5600,5600,0
|
|
20231207,110200,37590,5600,5600,5600,5600,0
|
|
20231207,110100,37590,5600,5600,5600,5600,0
|
|
20231207,110000,37590,5600,5600,5600,5600,0
|
|
20231207,105900,37590,5600,5600,5600,5600,0
|
|
20231207,105800,37590,5600,5600,5600,5600,0
|
|
20231207,105700,37590,5600,5600,5600,5600,0
|
|
20231207,105600,37590,5600,5600,5600,5600,0
|
|
20231207,105500,37590,5600,5600,5600,5600,0
|
|
20231207,105400,37590,5600,5600,5600,5600,0
|
|
20231207,105300,37590,5600,5600,5600,5600,0
|
|
20231207,105200,37590,5600,5600,5600,5600,0
|
|
20231207,105100,37590,5600,5600,5600,5600,0
|
|
20231207,105000,37590,5600,5600,5600,5600,0
|
|
20231207,104900,37590,5600,5600,5600,5600,0
|
|
20231207,104800,37590,5600,5600,5600,5600,0
|
|
20231207,104700,37590,5600,5600,5600,5600,0
|
|
20231207,104600,37590,5600,5600,5600,5600,0
|
|
20231207,104500,37590,5600,5600,5600,5600,0
|
|
20231207,104400,37590,5600,5600,5600,5600,0
|
|
20231207,104300,37590,5600,5600,5600,5600,0
|
|
20231207,104200,37590,5600,5600,5600,5600,0
|
|
20231207,104100,37590,5600,5600,5600,5600,0
|
|
20231207,104000,37590,5600,5600,5600,5600,0
|
|
20231207,103900,37590,5600,5600,5600,5600,0
|
|
20231207,103800,37590,5600,5600,5600,5600,0
|
|
20231207,103700,37590,5600,5600,5600,5600,0
|
|
20231207,103600,37590,5600,5600,5600,5600,0
|
|
20231207,103500,37590,5600,5600,5600,5600,0
|
|
20231207,103400,37590,5600,5600,5600,5600,0
|
|
20231207,103300,37590,5600,5600,5600,5600,0
|
|
20231207,103200,37590,5600,5600,5600,5600,0
|
|
20231207,103100,37590,5600,5600,5600,5600,0
|
|
20231207,103000,37590,5600,5600,5600,5600,0
|
|
20231207,102900,37590,5600,5600,5600,5600,0
|
|
20231207,102800,37590,5600,5600,5600,5600,0
|
|
20231207,102700,37590,5600,5600,5600,5600,0
|
|
20231207,102600,37590,5600,5600,5600,5600,0
|
|
20231207,102500,37590,5600,5600,5600,5600,0
|
|
20231207,102400,37590,5600,5600,5600,5600,0
|
|
20231207,102300,37590,5600,5600,5600,5600,0
|
|
20231207,102200,37590,5600,5600,5600,5600,0
|
|
20231207,102100,37590,5600,5600,5600,5600,0
|
|
20231207,102000,37590,5600,5600,5600,5600,1
|
|
20231207,101900,31990,5250,5250,5250,5250,0
|
|
20231207,101800,31990,5250,5250,5250,5250,0
|
|
20231207,101700,31990,5250,5250,5250,5250,0
|
|
20231207,101600,31990,5250,5250,5250,5250,5
|
|
20231207,101500,5740,5740,5740,5740,5740,0
|
|
20231207,101400,5740,5740,5740,5740,5740,0
|
|
20231207,101300,5740,5740,5740,5740,5740,0
|
|
20231207,101200,5740,5740,5740,5740,5740,0
|
|
20231207,101100,5740,5740,5740,5740,5740,0
|
|
20231207,101000,5740,5740,5740,5740,5740,0
|
|
20231207,100900,5740,5740,5740,5740,5740,0
|
|
20231207,100800,5740,5740,5740,5740,5740,0
|
|
20231207,100700,5740,5740,5740,5740,5740,0
|
|
20231207,100600,5740,5740,5740,5740,5740,0
|
|
20231207,100500,5740,5740,5740,5740,5740,0
|
|
20231207,100400,5740,5740,5740,5740,5740,0
|
|
20231207,100300,5740,5740,5740,5740,5740,0
|
|
20231207,100200,5740,5740,5740,5740,5740,0
|
|
20231207,100100,5740,5740,5740,5740,5740,0
|
|
20231207,100000,5740,5740,5740,5740,5740,0
|
|
20231207,095900,5740,5740,5740,5740,5740,0
|
|
20231207,095800,5740,5740,5740,5740,5740,0
|
|
20231207,095700,5740,5740,5740,5740,5740,0
|
|
20231207,095600,5740,5740,5740,5740,5740,0
|
|
20231207,095500,5740,5740,5740,5740,5740,0
|
|
20231207,095400,5740,5740,5740,5740,5740,0
|
|
20231207,095300,5740,5740,5740,5740,5740,0
|
|
20231207,095200,5740,5740,5740,5740,5740,0
|
|
20231207,095100,5740,5740,5740,5740,5740,0
|
|
20231207,095000,5740,5740,5740,5740,5740,0
|
|
20231207,094900,5740,5740,5740,5740,5740,0
|
|
20231207,094800,5740,5740,5740,5740,5740,0
|
|
20231207,094700,5740,5740,5740,5740,5740,0
|
|
20231207,094600,5740,5740,5740,5740,5740,0
|
|
20231207,094500,5740,5740,5740,5740,5740,0
|
|
20231207,094400,5740,5740,5740,5740,5740,0
|
|
20231207,094300,5740,5740,5740,5740,5740,0
|
|
20231207,094200,5740,5740,5740,5740,5740,0
|
|
20231207,094100,5740,5740,5740,5740,5740,0
|
|
20231207,094000,5740,5740,5740,5740,5740,0
|
|
20231207,093900,5740,5740,5740,5740,5740,0
|
|
20231207,093800,5740,5740,5740,5740,5740,0
|
|
20231207,093700,5740,5740,5740,5740,5740,0
|
|
20231207,093600,5740,5740,5740,5740,5740,0
|
|
20231207,093500,5740,5740,5740,5740,5740,0
|
|
20231207,093400,5740,5740,5740,5740,5740,0
|
|
20231207,093300,5740,5740,5740,5740,5740,0
|
|
20231207,093200,5740,5740,5740,5740,5740,0
|
|
20231207,093100,5740,5740,5740,5740,5740,0
|
|
20231207,093000,5740,5740,5740,5740,5740,0
|
|
20231207,092900,5740,5740,5740,5740,5740,0
|
|
20231207,092800,5740,5740,5740,5740,5740,0
|
|
20231207,092700,5740,5740,5740,5740,5740,0
|
|
20231207,092600,5740,5740,5740,5740,5740,0
|
|
20231207,092500,5740,5740,5740,5740,5740,0
|
|
20231207,092400,5740,5740,5740,5740,5740,0
|
|
20231207,092300,5740,5740,5740,5740,5740,0
|
|
20231207,092200,5740,5740,5740,5740,5740,0
|
|
20231207,092100,5740,5740,5740,5740,5740,0
|
|
20231207,092000,5740,5740,5740,5740,5740,0
|
|
20231207,091900,5740,5740,5740,5740,5740,0
|
|
20231207,091800,5740,5740,5740,5740,5740,0
|
|
20231207,091700,5740,5740,5740,5740,5740,0
|
|
20231207,091600,5740,5740,5740,5740,5740,0
|
|
20231207,091500,5740,5740,5740,5740,5740,0
|
|
20231207,091400,5740,5740,5740,5740,5740,0
|
|
20231207,091300,5740,5740,5740,5740,5740,0
|
|
20231207,091200,5740,5740,5740,5740,5740,0
|
|
20231207,091100,5740,5740,5740,5740,5740,0
|
|
20231207,091000,5740,5740,5740,5740,5740,0
|
|
20231207,090900,5740,5740,5740,5740,5740,0
|
|
20231207,090800,5740,5740,5740,5740,5740,0
|
|
20231207,090700,5740,5740,5740,5740,5740,0
|
|
20231207,090600,5740,5740,5740,5740,5740,0
|
|
20231207,090500,5740,5740,5740,5740,5740,0
|
|
20231207,090400,5740,5740,5740,5740,5740,0
|
|
20231207,090300,5740,5740,5740,5740,5740,0
|
|
20231207,090200,5740,5740,5740,5740,5740,1
|
|
20231207,090100,0,5460,5460,5460,5460,0
|
|
20231207,090000,0,5460,5460,5460,5460,0
|