692 lines
34 KiB
CSV
692 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,202900,13638900,11000,11000,11000,11000,100
|
|
20231204,202800,13638900,11000,11000,11000,11000,0
|
|
20231204,202700,13638900,11000,11000,11000,11000,0
|
|
20231204,202600,13638900,11000,11000,11000,11000,0
|
|
20231204,202500,13638900,11000,11000,11000,11000,0
|
|
20231204,202400,13638900,11000,11000,11000,11000,0
|
|
20231204,202300,13638900,11000,11000,11000,11000,0
|
|
20231204,202200,13638900,11000,11000,11000,11000,0
|
|
20231204,202100,13638900,11000,11000,11000,11000,0
|
|
20231204,202000,13638900,11000,11000,11000,11000,0
|
|
20231204,201900,13638900,11000,11000,11000,11000,0
|
|
20231204,201800,13638900,11000,11000,11000,11000,0
|
|
20231204,201700,13638900,11000,11000,11000,11000,0
|
|
20231204,201600,13638900,11000,11000,11000,11000,0
|
|
20231204,201500,13638900,11000,11000,11000,11000,0
|
|
20231204,201400,13638900,11000,11000,11000,11000,0
|
|
20231204,201300,13638900,11000,11000,11000,11000,0
|
|
20231204,201200,13638900,11000,11000,11000,11000,0
|
|
20231204,201100,13638900,11000,11000,11000,11000,0
|
|
20231204,201000,13638900,11000,11000,11000,11000,0
|
|
20231204,200900,13638900,11000,11000,11000,11000,0
|
|
20231204,200800,13638900,11000,11000,11000,11000,0
|
|
20231204,200700,13638900,11000,11000,11000,11000,0
|
|
20231204,200600,13638900,11000,11000,11000,11000,0
|
|
20231204,200500,13638900,11000,11000,11000,11000,0
|
|
20231204,200400,13638900,11000,11000,11000,11000,0
|
|
20231204,200300,13638900,11000,11000,11000,11000,0
|
|
20231204,200200,13638900,11000,11000,11000,11000,0
|
|
20231204,200100,13638900,11000,11000,11000,11000,0
|
|
20231204,200000,13638900,11000,11000,11000,11000,0
|
|
20231204,195900,13638900,11000,11000,11000,11000,100
|
|
20231204,195800,13638900,11000,11000,11000,11000,0
|
|
20231204,195700,13638900,11000,11000,11000,11000,0
|
|
20231204,195600,13638900,11000,11000,11000,11000,0
|
|
20231204,195500,13638900,11000,11000,11000,11000,0
|
|
20231204,195400,13638900,11000,11000,11000,11000,0
|
|
20231204,195300,13638900,11000,11000,11000,11000,0
|
|
20231204,195200,13638900,11000,11000,11000,11000,0
|
|
20231204,195100,13638900,11000,11000,11000,11000,0
|
|
20231204,195000,13638900,11000,11000,11000,11000,0
|
|
20231204,194900,13638900,11000,11000,11000,11000,0
|
|
20231204,194800,13638900,11000,11000,11000,11000,0
|
|
20231204,194700,13638900,11000,11000,11000,11000,0
|
|
20231204,194600,13638900,11000,11000,11000,11000,0
|
|
20231204,194500,13638900,11000,11000,11000,11000,0
|
|
20231204,194400,13638900,11000,11000,11000,11000,0
|
|
20231204,194300,13638900,11000,11000,11000,11000,0
|
|
20231204,194200,13638900,11000,11000,11000,11000,0
|
|
20231204,194100,13638900,11000,11000,11000,11000,0
|
|
20231204,194000,13638900,11000,11000,11000,11000,0
|
|
20231204,193900,13638900,11000,11000,11000,11000,0
|
|
20231204,193800,13638900,11000,11000,11000,11000,0
|
|
20231204,193700,13638900,11000,11000,11000,11000,0
|
|
20231204,193600,13638900,11000,11000,11000,11000,0
|
|
20231204,193500,13638900,11000,11000,11000,11000,0
|
|
20231204,193400,13638900,11000,11000,11000,11000,0
|
|
20231204,193300,13638900,11000,11000,11000,11000,0
|
|
20231204,193200,13638900,11000,11000,11000,11000,0
|
|
20231204,193100,13638900,11000,11000,11000,11000,0
|
|
20231204,193000,13638900,11000,11000,11000,11000,0
|
|
20231204,192900,13638900,11000,11000,11000,11000,100
|
|
20231204,192800,13638900,11000,11000,11000,11000,0
|
|
20231204,192700,13638900,11000,11000,11000,11000,0
|
|
20231204,192600,13638900,11000,11000,11000,11000,0
|
|
20231204,192500,13638900,11000,11000,11000,11000,0
|
|
20231204,192400,13638900,11000,11000,11000,11000,0
|
|
20231204,192300,13638900,11000,11000,11000,11000,0
|
|
20231204,192200,13638900,11000,11000,11000,11000,0
|
|
20231204,192100,13638900,11000,11000,11000,11000,0
|
|
20231204,192000,13638900,11000,11000,11000,11000,0
|
|
20231204,191900,13638900,11000,11000,11000,11000,0
|
|
20231204,191800,13638900,11000,11000,11000,11000,0
|
|
20231204,191700,13638900,11000,11000,11000,11000,0
|
|
20231204,191600,13638900,11000,11000,11000,11000,0
|
|
20231204,191500,13638900,11000,11000,11000,11000,0
|
|
20231204,191400,13638900,11000,11000,11000,11000,0
|
|
20231204,191300,13638900,11000,11000,11000,11000,0
|
|
20231204,191200,13638900,11000,11000,11000,11000,0
|
|
20231204,191100,13638900,11000,11000,11000,11000,0
|
|
20231204,191000,13638900,11000,11000,11000,11000,0
|
|
20231204,190900,13638900,11000,11000,11000,11000,0
|
|
20231204,190800,13638900,11000,11000,11000,11000,0
|
|
20231204,190700,13638900,11000,11000,11000,11000,0
|
|
20231204,190600,13638900,11000,11000,11000,11000,0
|
|
20231204,190500,13638900,11000,11000,11000,11000,0
|
|
20231204,190400,13638900,11000,11000,11000,11000,0
|
|
20231204,190300,13638900,11000,11000,11000,11000,0
|
|
20231204,190200,13638900,11000,11000,11000,11000,0
|
|
20231204,190100,13638900,11000,11000,11000,11000,0
|
|
20231204,190000,13638900,11000,11000,11000,11000,0
|
|
20231204,185900,13638900,11000,11000,11000,11000,100
|
|
20231204,185800,13638900,11000,11000,11000,11000,0
|
|
20231204,185700,13638900,11000,11000,11000,11000,0
|
|
20231204,185600,13638900,11000,11000,11000,11000,0
|
|
20231204,185500,13638900,11000,11000,11000,11000,0
|
|
20231204,185400,13638900,11000,11000,11000,11000,0
|
|
20231204,185300,13638900,11000,11000,11000,11000,0
|
|
20231204,185200,13638900,11000,11000,11000,11000,0
|
|
20231204,185100,13638900,11000,11000,11000,11000,0
|
|
20231204,185000,13638900,11000,11000,11000,11000,0
|
|
20231204,184900,13638900,11000,11000,11000,11000,0
|
|
20231204,184800,13638900,11000,11000,11000,11000,0
|
|
20231204,184700,13638900,11000,11000,11000,11000,0
|
|
20231204,184600,13638900,11000,11000,11000,11000,0
|
|
20231204,184500,13638900,11000,11000,11000,11000,0
|
|
20231204,184400,13638900,11000,11000,11000,11000,0
|
|
20231204,184300,13638900,11000,11000,11000,11000,0
|
|
20231204,184200,13638900,11000,11000,11000,11000,0
|
|
20231204,184100,13638900,11000,11000,11000,11000,0
|
|
20231204,184000,13638900,11000,11000,11000,11000,0
|
|
20231204,183900,13638900,11000,11000,11000,11000,0
|
|
20231204,183800,13638900,11000,11000,11000,11000,0
|
|
20231204,183700,13638900,11000,11000,11000,11000,0
|
|
20231204,183600,13638900,11000,11000,11000,11000,0
|
|
20231204,183500,13638900,11000,11000,11000,11000,0
|
|
20231204,183400,13638900,11000,11000,11000,11000,0
|
|
20231204,183300,13638900,11000,11000,11000,11000,0
|
|
20231204,183200,13638900,11000,11000,11000,11000,0
|
|
20231204,183100,13638900,11000,11000,11000,11000,0
|
|
20231204,183000,13638900,11000,11000,11000,11000,0
|
|
20231204,182900,13638900,11000,11000,11000,11000,100
|
|
20231204,182800,13638900,11000,11000,11000,11000,0
|
|
20231204,182700,13638900,11000,11000,11000,11000,0
|
|
20231204,182600,13638900,11000,11000,11000,11000,0
|
|
20231204,182500,13638900,11000,11000,11000,11000,0
|
|
20231204,182400,13638900,11000,11000,11000,11000,0
|
|
20231204,182300,13638900,11000,11000,11000,11000,0
|
|
20231204,182200,13638900,11000,11000,11000,11000,0
|
|
20231204,182100,13638900,11000,11000,11000,11000,0
|
|
20231204,182000,13638900,11000,11000,11000,11000,0
|
|
20231204,181900,13638900,11000,11000,11000,11000,0
|
|
20231204,181800,13638900,11000,11000,11000,11000,0
|
|
20231204,181700,13638900,11000,11000,11000,11000,0
|
|
20231204,181600,13638900,11000,11000,11000,11000,0
|
|
20231204,181500,13638900,11000,11000,11000,11000,0
|
|
20231204,181400,13638900,11000,11000,11000,11000,0
|
|
20231204,181300,13638900,11000,11000,11000,11000,0
|
|
20231204,181200,13638900,11000,11000,11000,11000,0
|
|
20231204,181100,13638900,11000,11000,11000,11000,0
|
|
20231204,181000,13638900,11000,11000,11000,11000,0
|
|
20231204,180900,13638900,11000,11000,11000,11000,0
|
|
20231204,180800,13638900,11000,11000,11000,11000,0
|
|
20231204,180700,13638900,11000,11000,11000,11000,0
|
|
20231204,180600,13638900,11000,11000,11000,11000,0
|
|
20231204,180500,13638900,11000,11000,11000,11000,0
|
|
20231204,180400,13638900,11000,11000,11000,11000,0
|
|
20231204,180300,13638900,11000,11000,11000,11000,0
|
|
20231204,180200,13638900,11000,11000,11000,11000,0
|
|
20231204,180100,13638900,11000,11000,11000,11000,0
|
|
20231204,180000,13638900,11000,11000,11000,11000,0
|
|
20231204,175900,13638900,11000,11000,11000,11000,100
|
|
20231204,175800,13638900,11000,11000,11000,11000,0
|
|
20231204,175700,13638900,11000,11000,11000,11000,0
|
|
20231204,175600,13638900,11000,11000,11000,11000,0
|
|
20231204,175500,13638900,11000,11000,11000,11000,0
|
|
20231204,175400,13638900,11000,11000,11000,11000,0
|
|
20231204,175300,13638900,11000,11000,11000,11000,0
|
|
20231204,175200,13638900,11000,11000,11000,11000,0
|
|
20231204,175100,13638900,11000,11000,11000,11000,0
|
|
20231204,175000,13638900,11000,11000,11000,11000,0
|
|
20231204,174900,13638900,11000,11000,11000,11000,0
|
|
20231204,174800,13638900,11000,11000,11000,11000,0
|
|
20231204,174700,13638900,11000,11000,11000,11000,0
|
|
20231204,174600,13638900,11000,11000,11000,11000,0
|
|
20231204,174500,13638900,11000,11000,11000,11000,0
|
|
20231204,174400,13638900,11000,11000,11000,11000,0
|
|
20231204,174300,13638900,11000,11000,11000,11000,0
|
|
20231204,174200,13638900,11000,11000,11000,11000,0
|
|
20231204,174100,13638900,11000,11000,11000,11000,0
|
|
20231204,174000,13638900,11000,11000,11000,11000,0
|
|
20231204,173900,13638900,11000,11000,11000,11000,0
|
|
20231204,173800,13638900,11000,11000,11000,11000,0
|
|
20231204,173700,13638900,11000,11000,11000,11000,0
|
|
20231204,173600,13638900,11000,11000,11000,11000,0
|
|
20231204,173500,13638900,11000,11000,11000,11000,0
|
|
20231204,173400,13638900,11000,11000,11000,11000,0
|
|
20231204,173300,13638900,11000,11000,11000,11000,0
|
|
20231204,173200,13638900,11000,11000,11000,11000,0
|
|
20231204,173100,13638900,11000,11000,11000,11000,0
|
|
20231204,173000,13638900,11000,11000,11000,11000,0
|
|
20231204,172900,13638900,11000,11000,11000,11000,100
|
|
20231204,172800,13638900,11000,11000,11000,11000,0
|
|
20231204,172700,13638900,11000,11000,11000,11000,0
|
|
20231204,172600,13638900,11000,11000,11000,11000,0
|
|
20231204,172500,13638900,11000,11000,11000,11000,0
|
|
20231204,172400,13638900,11000,11000,11000,11000,0
|
|
20231204,172300,13638900,11000,11000,11000,11000,0
|
|
20231204,172200,13638900,11000,11000,11000,11000,0
|
|
20231204,172100,13638900,11000,11000,11000,11000,0
|
|
20231204,172000,13638900,11000,11000,11000,11000,0
|
|
20231204,171900,13638900,11000,11000,11000,11000,0
|
|
20231204,171800,13638900,11000,11000,11000,11000,0
|
|
20231204,171700,13638900,11000,11000,11000,11000,0
|
|
20231204,171600,13638900,11000,11000,11000,11000,0
|
|
20231204,171500,13638900,11000,11000,11000,11000,0
|
|
20231204,171400,13638900,11000,11000,11000,11000,0
|
|
20231204,171300,13638900,11000,11000,11000,11000,0
|
|
20231204,171200,13638900,11000,11000,11000,11000,0
|
|
20231204,171100,13638900,11000,11000,11000,11000,0
|
|
20231204,171000,13638900,11000,11000,11000,11000,0
|
|
20231204,170900,13638900,11000,11000,11000,11000,0
|
|
20231204,170800,13638900,11000,11000,11000,11000,0
|
|
20231204,170700,13638900,11000,11000,11000,11000,0
|
|
20231204,170600,13638900,11000,11000,11000,11000,0
|
|
20231204,170500,13638900,11000,11000,11000,11000,0
|
|
20231204,170400,13638900,11000,11000,11000,11000,0
|
|
20231204,170300,13638900,11000,11000,11000,11000,0
|
|
20231204,170200,13638900,11000,11000,11000,11000,0
|
|
20231204,170100,13638900,11000,11000,11000,11000,0
|
|
20231204,170000,13638900,11000,11000,11000,11000,0
|
|
20231204,165900,13638900,11000,11000,11000,11000,100
|
|
20231204,165800,13638900,11000,11000,11000,11000,0
|
|
20231204,165700,13638900,11000,11000,11000,11000,0
|
|
20231204,165600,13638900,11000,11000,11000,11000,0
|
|
20231204,165500,13638900,11000,11000,11000,11000,0
|
|
20231204,165400,13638900,11000,11000,11000,11000,0
|
|
20231204,165300,13638900,11000,11000,11000,11000,0
|
|
20231204,165200,13638900,11000,11000,11000,11000,0
|
|
20231204,165100,13638900,11000,11000,11000,11000,0
|
|
20231204,165000,13638900,11000,11000,11000,11000,0
|
|
20231204,164900,13638900,11000,11000,11000,11000,0
|
|
20231204,164800,13638900,11000,11000,11000,11000,0
|
|
20231204,164700,13638900,11000,11000,11000,11000,0
|
|
20231204,164600,13638900,11000,11000,11000,11000,0
|
|
20231204,164500,13638900,11000,11000,11000,11000,0
|
|
20231204,164400,13638900,11000,11000,11000,11000,0
|
|
20231204,164300,13638900,11000,11000,11000,11000,0
|
|
20231204,164200,13638900,11000,11000,11000,11000,0
|
|
20231204,164100,13638900,11000,11000,11000,11000,0
|
|
20231204,164000,13638900,11000,11000,11000,11000,0
|
|
20231204,163900,13638900,11000,11000,11000,11000,0
|
|
20231204,163800,13638900,11000,11000,11000,11000,0
|
|
20231204,163700,13638900,11000,11000,11000,11000,0
|
|
20231204,163600,13638900,11000,11000,11000,11000,0
|
|
20231204,163500,13638900,11000,11000,11000,11000,0
|
|
20231204,163400,13638900,11000,11000,11000,11000,0
|
|
20231204,163300,13638900,11000,11000,11000,11000,0
|
|
20231204,163200,13638900,11000,11000,11000,11000,0
|
|
20231204,163100,13638900,11000,11000,11000,11000,0
|
|
20231204,163000,13638900,11000,11000,11000,11000,0
|
|
20231204,162900,13638900,11000,11000,11000,11000,100
|
|
20231204,162800,13638900,11000,11000,11000,11000,0
|
|
20231204,162700,13638900,11000,11000,11000,11000,0
|
|
20231204,162600,13638900,11000,11000,11000,11000,0
|
|
20231204,162500,13638900,11000,11000,11000,11000,0
|
|
20231204,162400,13638900,11000,11000,11000,11000,0
|
|
20231204,162300,13638900,11000,11000,11000,11000,0
|
|
20231204,162200,13638900,11000,11000,11000,11000,0
|
|
20231204,162100,13638900,11000,11000,11000,11000,0
|
|
20231204,162000,13638900,11000,11000,11000,11000,0
|
|
20231204,161900,13638900,11000,11000,11000,11000,0
|
|
20231204,161800,13638900,11000,11000,11000,11000,0
|
|
20231204,161700,13638900,11000,11000,11000,11000,0
|
|
20231204,161600,13638900,11000,11000,11000,11000,0
|
|
20231204,161500,13638900,11000,11000,11000,11000,0
|
|
20231204,161400,13638900,11000,11000,11000,11000,0
|
|
20231204,161300,13638900,11000,11000,11000,11000,0
|
|
20231204,161200,13638900,11000,11000,11000,11000,0
|
|
20231204,161100,13638900,11000,11000,11000,11000,0
|
|
20231204,161000,13638900,11000,11000,11000,11000,0
|
|
20231204,160900,13638900,11000,11000,11000,11000,0
|
|
20231204,160800,13638900,11000,11000,11000,11000,0
|
|
20231204,160700,13638900,11000,11000,11000,11000,0
|
|
20231204,160600,13638900,11000,11000,11000,11000,0
|
|
20231204,160500,13638900,11000,11000,11000,11000,0
|
|
20231204,160400,13638900,11000,11000,11000,11000,0
|
|
20231204,160300,13638900,11000,11000,11000,11000,0
|
|
20231204,160200,13638900,11000,11000,11000,11000,0
|
|
20231204,160100,13638900,11000,11000,11000,11000,0
|
|
20231204,160000,13638900,11000,11000,11000,11000,0
|
|
20231204,155900,13638900,11000,11000,11000,11000,100
|
|
20231204,155800,13638900,11000,11000,11000,11000,0
|
|
20231204,155700,13638900,11000,11000,11000,11000,0
|
|
20231204,155600,13638900,11000,11000,11000,11000,0
|
|
20231204,155500,13638900,11000,11000,11000,11000,0
|
|
20231204,155400,13638900,11000,11000,11000,11000,0
|
|
20231204,155300,13638900,11000,11000,11000,11000,0
|
|
20231204,155200,13638900,11000,11000,11000,11000,0
|
|
20231204,155100,13638900,11000,11000,11000,11000,0
|
|
20231204,155000,13638900,11000,11000,11000,11000,0
|
|
20231204,154900,13638900,11000,11000,11000,11000,0
|
|
20231204,154800,13638900,11000,11000,11000,11000,0
|
|
20231204,154700,13638900,11000,11000,11000,11000,0
|
|
20231204,154600,13638900,11000,11000,11000,11000,0
|
|
20231204,154500,13638900,11000,11000,11000,11000,0
|
|
20231204,154400,13638900,11000,11000,11000,11000,0
|
|
20231204,154300,13638900,11000,11000,11000,11000,0
|
|
20231204,154200,13638900,11000,11000,11000,11000,0
|
|
20231204,154100,13638900,11000,11000,11000,11000,0
|
|
20231204,154000,13638900,11000,11000,11000,11000,0
|
|
20231204,153900,13638900,11000,11000,11000,11000,0
|
|
20231204,153800,13638900,11000,11000,11000,11000,0
|
|
20231204,153700,13638900,11000,11000,11000,11000,0
|
|
20231204,153600,13638900,11000,11000,11000,11000,0
|
|
20231204,153500,13638900,11000,11000,11000,11000,0
|
|
20231204,153400,13638900,11000,11000,11000,11000,0
|
|
20231204,153300,13638900,11000,11000,11000,11000,0
|
|
20231204,153200,13638900,11000,11000,11000,11000,0
|
|
20231204,153100,13638900,11000,11000,11000,11000,0
|
|
20231204,153000,13638900,11000,11000,11000,11000,0
|
|
20231204,152900,13638900,11000,11000,11000,11000,0
|
|
20231204,152800,13638900,11000,11000,11000,11000,0
|
|
20231204,152700,13638900,11000,11000,11000,11000,0
|
|
20231204,152600,13638900,11000,11000,11000,11000,0
|
|
20231204,152500,13638900,11000,11000,11000,11000,0
|
|
20231204,152400,13638900,11000,11000,11000,11000,0
|
|
20231204,152300,13638900,11000,11000,11000,11000,0
|
|
20231204,152200,13638900,11000,11000,11000,11000,0
|
|
20231204,152100,13638900,11000,11000,11000,11000,0
|
|
20231204,152000,13638900,11000,11000,11000,11000,0
|
|
20231204,151900,13638900,11000,11000,11000,11000,0
|
|
20231204,151800,13638900,11000,11000,11000,11000,0
|
|
20231204,151700,13638900,11000,11000,11000,11000,0
|
|
20231204,151600,13638900,11000,11000,11000,11000,0
|
|
20231204,151500,13638900,11000,11000,11000,11000,0
|
|
20231204,151400,13638900,11000,11000,11000,11000,0
|
|
20231204,151300,13638900,11000,11000,11000,11000,0
|
|
20231204,151200,13638900,11000,11000,11000,11000,0
|
|
20231204,151100,13638900,11000,11000,11000,11000,0
|
|
20231204,151000,13638900,11000,11000,11000,11000,0
|
|
20231204,150900,13638900,11000,11000,11000,11000,0
|
|
20231204,150800,13638900,11000,11000,11000,11000,0
|
|
20231204,150700,13638900,11000,11000,11000,11000,0
|
|
20231204,150600,13638900,11000,11000,11000,11000,0
|
|
20231204,150500,13638900,11000,11000,11000,11000,0
|
|
20231204,150400,13638900,11000,11000,11000,11000,0
|
|
20231204,150300,13638900,11000,11000,11000,11000,0
|
|
20231204,150200,13638900,11000,11000,11000,11000,0
|
|
20231204,150100,13638900,11000,11000,11000,11000,0
|
|
20231204,150000,13638900,11000,11000,11000,11000,0
|
|
20231204,145900,13638900,11000,11000,11000,11000,0
|
|
20231204,145800,13638900,11000,11000,11000,11000,0
|
|
20231204,145700,13638900,11000,11000,11000,11000,0
|
|
20231204,145600,13638900,11000,11000,11000,11000,0
|
|
20231204,145500,13638900,11000,11000,11000,11000,0
|
|
20231204,145400,13638900,11000,11000,11000,11000,0
|
|
20231204,145300,13638900,11000,11000,11000,11000,0
|
|
20231204,145200,13638900,11000,11000,11000,11000,0
|
|
20231204,145100,13638900,11000,11000,11000,11000,0
|
|
20231204,145000,13638900,11000,11000,11000,11000,0
|
|
20231204,144900,13638900,11000,11000,11000,11000,0
|
|
20231204,144800,13638900,11000,11000,11000,11000,0
|
|
20231204,144700,13638900,11000,11000,11000,11000,0
|
|
20231204,144600,13638900,11000,11000,11000,11000,0
|
|
20231204,144500,13638900,11000,11000,11000,11000,0
|
|
20231204,144400,13638900,11000,11000,11000,11000,0
|
|
20231204,144300,13638900,11000,11000,11000,11000,0
|
|
20231204,144200,13638900,11000,11000,11000,11000,0
|
|
20231204,144100,13638900,11000,11000,11000,11000,0
|
|
20231204,144000,13638900,11000,11000,11000,11000,0
|
|
20231204,143900,13638900,11000,11000,11000,11000,0
|
|
20231204,143800,13638900,11000,11000,11000,11000,0
|
|
20231204,143700,13638900,11000,11000,11000,11000,100
|
|
20231204,143600,12538900,10950,10950,10950,10950,0
|
|
20231204,143500,12538900,10950,10950,10950,10950,100
|
|
20231204,143400,11443900,10940,10940,10940,10940,0
|
|
20231204,143300,11443900,10940,10940,10940,10940,0
|
|
20231204,143200,11443900,10940,10940,10940,10940,0
|
|
20231204,143100,11443900,10940,10940,10940,10940,0
|
|
20231204,143000,11443900,10940,10940,10940,10940,0
|
|
20231204,142900,11443900,10940,10940,10940,10940,0
|
|
20231204,142800,11443900,10940,10940,10940,10940,0
|
|
20231204,142700,11443900,10940,10940,10940,10940,0
|
|
20231204,142600,11443900,10940,10940,10940,10940,100
|
|
20231204,142500,10349900,10940,10940,10940,10940,0
|
|
20231204,142400,10349900,10940,10940,10940,10940,0
|
|
20231204,142300,10349900,10940,10940,10940,10940,0
|
|
20231204,142200,10349900,10940,10940,10940,10940,0
|
|
20231204,142100,10349900,10940,10940,10940,10940,0
|
|
20231204,142000,10349900,10940,10940,10940,10940,0
|
|
20231204,141900,10349900,10940,10940,10940,10940,0
|
|
20231204,141800,10349900,10940,10940,10940,10940,0
|
|
20231204,141700,10349900,10940,10940,10940,10940,0
|
|
20231204,141600,10349900,10940,10940,10940,10940,0
|
|
20231204,141500,10349900,10940,10940,10940,10940,0
|
|
20231204,141400,10349900,10940,10940,10940,10940,0
|
|
20231204,141300,10349900,10940,10940,10940,10940,0
|
|
20231204,141200,10349900,10940,10940,10940,10940,0
|
|
20231204,141100,10349900,10940,10940,10940,10940,0
|
|
20231204,141000,10349900,10940,10940,10940,10940,0
|
|
20231204,140900,10349900,10940,10940,10940,10940,0
|
|
20231204,140800,10349900,10940,10940,10940,10940,0
|
|
20231204,140700,10349900,10940,10940,10940,10940,0
|
|
20231204,140600,10349900,10940,10940,10940,10940,0
|
|
20231204,140500,10349900,10940,10940,10940,10940,0
|
|
20231204,140400,10349900,10940,10940,10940,10940,0
|
|
20231204,140300,10349900,10940,10940,10940,10940,0
|
|
20231204,140200,10349900,10940,10940,10940,10940,0
|
|
20231204,140100,10349900,10940,10940,10940,10940,0
|
|
20231204,140000,10349900,10940,10940,10940,10940,0
|
|
20231204,135900,10349900,10940,10940,10940,10940,0
|
|
20231204,135800,10349900,10940,10940,10940,10940,0
|
|
20231204,135700,10349900,10940,10940,10940,10940,0
|
|
20231204,135600,10349900,10940,10940,10940,10940,0
|
|
20231204,135500,10349900,10940,10940,10940,10940,0
|
|
20231204,135400,10349900,10940,10940,10940,10940,0
|
|
20231204,135300,10349900,10940,10940,10940,10940,0
|
|
20231204,135200,10349900,10940,10940,10940,10940,0
|
|
20231204,135100,10349900,10940,10940,10940,10940,0
|
|
20231204,135000,10349900,10940,10940,10940,10940,0
|
|
20231204,134900,10349900,10940,10940,10940,10940,0
|
|
20231204,134800,10349900,10940,10940,10940,10940,0
|
|
20231204,134700,10349900,10940,10940,10940,10940,0
|
|
20231204,134600,10349900,10940,10940,10940,10940,0
|
|
20231204,134500,10349900,10940,10940,10940,10940,0
|
|
20231204,134400,10349900,10940,10940,10940,10940,0
|
|
20231204,134300,10349900,10940,10940,10940,10940,0
|
|
20231204,134200,10349900,10940,10940,10940,10940,0
|
|
20231204,134100,10349900,10940,10940,10940,10940,0
|
|
20231204,134000,10349900,10940,10940,10940,10940,330
|
|
20231204,133900,6739700,10900,10900,10900,10900,0
|
|
20231204,133800,6739700,10900,10900,10900,10900,0
|
|
20231204,133700,6739700,10900,10900,10900,10900,0
|
|
20231204,133600,6739700,10900,10900,10900,10900,0
|
|
20231204,133500,6739700,10900,10900,10900,10900,0
|
|
20231204,133400,6739700,10900,10900,10900,10900,0
|
|
20231204,133300,6739700,10900,10900,10900,10900,0
|
|
20231204,133200,6739700,10900,10900,10900,10900,0
|
|
20231204,133100,6739700,10900,10900,10900,10900,0
|
|
20231204,133000,6739700,10900,10900,10900,10900,0
|
|
20231204,132900,6739700,10900,10900,10900,10900,0
|
|
20231204,132800,6739700,10900,10900,10900,10900,0
|
|
20231204,132700,6739700,10900,10900,10900,10900,0
|
|
20231204,132600,6739700,10900,10900,10900,10900,0
|
|
20231204,132500,6739700,10900,10900,10900,10900,0
|
|
20231204,132400,6739700,10900,10900,10900,10900,0
|
|
20231204,132300,6739700,10900,10900,10900,10900,0
|
|
20231204,132200,6739700,10900,10900,10900,10900,0
|
|
20231204,132100,6739700,10900,10900,10900,10900,0
|
|
20231204,132000,6739700,10900,10900,10900,10900,0
|
|
20231204,131900,6739700,10900,10900,10900,10900,0
|
|
20231204,131800,6739700,10900,10900,10900,10900,0
|
|
20231204,131700,6739700,10900,10900,10900,10900,0
|
|
20231204,131600,6739700,10900,10900,10900,10900,0
|
|
20231204,131500,6739700,10900,10900,10900,10900,0
|
|
20231204,131400,6739700,10900,10900,10900,10900,0
|
|
20231204,131300,6739700,10900,10900,10900,10900,0
|
|
20231204,131200,6739700,10900,10900,10900,10900,0
|
|
20231204,131100,6739700,10900,10900,10900,10900,0
|
|
20231204,131000,6739700,10900,10900,10900,10900,0
|
|
20231204,130900,6739700,10900,10900,10900,10900,0
|
|
20231204,130800,6739700,10900,10900,10900,10900,0
|
|
20231204,130700,6739700,10900,10900,10900,10900,0
|
|
20231204,130600,6739700,10900,10900,10900,10900,19
|
|
20231204,130500,6532600,10900,10900,10900,10900,0
|
|
20231204,130400,6532600,10900,10900,10900,10900,0
|
|
20231204,130300,6532600,10900,10900,10900,10900,0
|
|
20231204,130200,6532600,10900,10900,10900,10900,0
|
|
20231204,130100,6532600,10900,10900,10900,10900,0
|
|
20231204,130000,6532600,10900,10900,10900,10900,0
|
|
20231204,125900,6532600,10900,10900,10900,10900,0
|
|
20231204,125800,6532600,10900,10900,10900,10900,0
|
|
20231204,125700,6532600,10900,10900,10900,10900,0
|
|
20231204,125600,6532600,10900,10900,10900,10900,0
|
|
20231204,125500,6532600,10900,10900,10900,10900,0
|
|
20231204,125400,6532600,10900,10900,10900,10900,0
|
|
20231204,125300,6532600,10900,10900,10900,10900,0
|
|
20231204,125200,6532600,10900,10900,10900,10900,0
|
|
20231204,125100,6532600,10900,10900,10900,10900,0
|
|
20231204,125000,6532600,10900,10900,10900,10900,0
|
|
20231204,124900,6532600,10900,10900,10900,10900,0
|
|
20231204,124800,6532600,10900,10900,10900,10900,0
|
|
20231204,124700,6532600,10900,10900,10900,10900,0
|
|
20231204,124600,6532600,10900,10900,10900,10900,0
|
|
20231204,124500,6532600,10900,10900,10900,10900,0
|
|
20231204,124400,6532600,10900,10900,10900,10900,0
|
|
20231204,124300,6532600,10900,10900,10900,10900,0
|
|
20231204,124200,6532600,10900,10900,10900,10900,0
|
|
20231204,124100,6532600,10900,10900,10900,10900,0
|
|
20231204,124000,6532600,10900,10900,10900,10900,0
|
|
20231204,123900,6532600,10900,10900,10900,10900,0
|
|
20231204,123800,6532600,10900,10900,10900,10900,0
|
|
20231204,123700,6532600,10900,10900,10900,10900,0
|
|
20231204,123600,6532600,10900,10900,10900,10900,0
|
|
20231204,123500,6532600,10900,10900,10900,10900,0
|
|
20231204,123400,6532600,10900,10900,10900,10900,0
|
|
20231204,123300,6532600,10900,10900,10900,10900,0
|
|
20231204,123200,6532600,10900,10900,10900,10900,0
|
|
20231204,123100,6532600,10900,10900,10900,10900,0
|
|
20231204,123000,6532600,10900,10900,10900,10900,0
|
|
20231204,122900,6532600,10900,10900,10900,10900,0
|
|
20231204,122800,6532600,10900,10900,10900,10900,0
|
|
20231204,122700,6532600,10900,10900,10900,10900,0
|
|
20231204,122600,6532600,10900,10900,10900,10900,0
|
|
20231204,122500,6532600,10900,10900,10900,10900,0
|
|
20231204,122400,6532600,10900,10900,10900,10900,0
|
|
20231204,122300,6532600,10900,10900,10900,10900,0
|
|
20231204,122200,6532600,10900,10900,10900,10900,0
|
|
20231204,122100,6532600,10900,10900,10900,10900,0
|
|
20231204,122000,6532600,10900,10900,10900,10900,0
|
|
20231204,121900,6532600,10900,10900,10900,10900,0
|
|
20231204,121800,6532600,10900,10900,10900,10900,0
|
|
20231204,121700,6532600,10900,10900,10900,10900,0
|
|
20231204,121600,6532600,10900,10900,10900,10900,0
|
|
20231204,121500,6532600,10900,10900,10900,10900,0
|
|
20231204,121400,6532600,10900,10900,10900,10900,0
|
|
20231204,121300,6532600,10900,10900,10900,10900,0
|
|
20231204,121200,6532600,10900,10900,10900,10900,0
|
|
20231204,121100,6532600,10900,10900,10900,10900,14
|
|
20231204,121000,6380000,10900,10900,10900,10900,0
|
|
20231204,120900,6380000,10900,10900,10900,10900,0
|
|
20231204,120800,6380000,10900,10900,10900,10900,0
|
|
20231204,120700,6380000,10900,10900,10900,10900,0
|
|
20231204,120600,6380000,10900,10900,10900,10900,0
|
|
20231204,120500,6380000,10900,10900,10900,10900,0
|
|
20231204,120400,6380000,10900,10900,10900,10900,0
|
|
20231204,120300,6380000,10900,10900,10900,10900,0
|
|
20231204,120200,6380000,10900,10900,10900,10900,0
|
|
20231204,120100,6380000,10900,10900,10900,10900,0
|
|
20231204,120000,6380000,10900,10900,10900,10900,0
|
|
20231204,115900,6380000,10900,10900,10900,10900,10
|
|
20231204,115800,6271000,10900,10900,10900,10900,0
|
|
20231204,115700,6271000,10900,10900,10900,10900,0
|
|
20231204,115600,6271000,10900,10900,10900,10900,0
|
|
20231204,115500,6271000,10900,10900,10900,10900,0
|
|
20231204,115400,6271000,10900,10900,10900,10900,0
|
|
20231204,115300,6271000,10900,10900,10900,10900,0
|
|
20231204,115200,6271000,10900,10900,10900,10900,0
|
|
20231204,115100,6271000,10900,10900,10900,10900,0
|
|
20231204,115000,6271000,10900,10900,10900,10900,0
|
|
20231204,114900,6271000,10900,10900,10900,10900,0
|
|
20231204,114800,6271000,10900,10900,10900,10900,0
|
|
20231204,114700,6271000,10900,10900,10900,10900,0
|
|
20231204,114600,6271000,10900,10900,10900,10900,0
|
|
20231204,114500,6271000,10900,10900,10900,10900,0
|
|
20231204,114400,6271000,10900,10900,10900,10900,0
|
|
20231204,114300,6271000,10900,10900,10900,10900,0
|
|
20231204,114200,6271000,10900,10900,10900,10900,0
|
|
20231204,114100,6271000,10900,10900,10900,10900,0
|
|
20231204,114000,6271000,10900,10900,10900,10900,0
|
|
20231204,113900,6271000,10900,10900,10900,10900,0
|
|
20231204,113800,6271000,10900,10900,10900,10900,0
|
|
20231204,113700,6271000,10900,10900,10900,10900,0
|
|
20231204,113600,6271000,10900,10900,10900,10900,0
|
|
20231204,113500,6271000,10900,10900,10900,10900,0
|
|
20231204,113400,6271000,10900,10900,10900,10900,0
|
|
20231204,113300,6271000,10900,10900,10900,10900,0
|
|
20231204,113200,6271000,10900,10900,10900,10900,0
|
|
20231204,113100,6271000,10900,10900,10900,10900,0
|
|
20231204,113000,6271000,10900,10900,10900,10900,0
|
|
20231204,112900,6271000,10900,10900,10900,10900,0
|
|
20231204,112800,6271000,10900,10900,10900,10900,0
|
|
20231204,112700,6271000,10900,10900,10900,10900,0
|
|
20231204,112600,6271000,10900,10900,10900,10900,0
|
|
20231204,112500,6271000,10900,10900,10900,10900,0
|
|
20231204,112400,6271000,10900,10900,10900,10900,0
|
|
20231204,112300,6271000,10900,10900,10900,10900,0
|
|
20231204,112200,6271000,10900,10900,10900,10900,0
|
|
20231204,112100,6271000,10900,10900,10900,10900,0
|
|
20231204,112000,6271000,10900,10900,10900,10900,0
|
|
20231204,111900,6271000,10900,10900,10900,10900,0
|
|
20231204,111800,6271000,10900,10900,10900,10900,0
|
|
20231204,111700,6271000,10900,10900,10900,10900,0
|
|
20231204,111600,6271000,10900,10900,10900,10900,0
|
|
20231204,111500,6271000,10900,10900,10900,10900,0
|
|
20231204,111400,6271000,10900,10900,10900,10900,0
|
|
20231204,111300,6271000,10900,10900,10900,10900,0
|
|
20231204,111200,6271000,10900,10900,10900,10900,0
|
|
20231204,111100,6271000,10900,10900,10900,10900,0
|
|
20231204,111000,6271000,10900,10900,10900,10900,0
|
|
20231204,110900,6271000,10900,10900,10900,10900,0
|
|
20231204,110800,6271000,10900,10900,10900,10900,0
|
|
20231204,110700,6271000,10900,10900,10900,10900,0
|
|
20231204,110600,6271000,10900,10900,10900,10900,0
|
|
20231204,110500,6271000,10900,10900,10900,10900,0
|
|
20231204,110400,6271000,10900,10900,10900,10900,0
|
|
20231204,110300,6271000,10900,10900,10900,10900,0
|
|
20231204,110200,6271000,10900,10900,10900,10900,0
|
|
20231204,110100,6271000,10900,10900,10900,10900,0
|
|
20231204,110000,6271000,10900,10900,10900,10900,0
|
|
20231204,105900,6271000,10900,10900,10900,10900,0
|
|
20231204,105800,6271000,10900,10900,10900,10900,0
|
|
20231204,105700,6271000,10900,10900,10900,10900,0
|
|
20231204,105600,6271000,10900,10900,10900,10900,0
|
|
20231204,105500,6271000,10900,10900,10900,10900,0
|
|
20231204,105400,6271000,10900,10900,10900,10900,0
|
|
20231204,105300,6271000,10900,10900,10900,10900,0
|
|
20231204,105200,6271000,10900,10900,10900,10900,0
|
|
20231204,105100,6271000,10900,10900,10900,10900,0
|
|
20231204,105000,6271000,10900,10900,10900,10900,0
|
|
20231204,104900,6271000,10900,10900,10900,10900,0
|
|
20231204,104800,6271000,10900,10900,10900,10900,0
|
|
20231204,104700,6271000,10900,10900,10900,10900,0
|
|
20231204,104600,6271000,10900,10900,10900,10900,0
|
|
20231204,104500,6271000,10900,10900,10900,10900,0
|
|
20231204,104400,6271000,10900,10900,10900,10900,0
|
|
20231204,104300,6271000,10900,10900,10900,10900,0
|
|
20231204,104200,6271000,10900,10900,10900,10900,0
|
|
20231204,104100,6271000,10900,10900,10900,10900,0
|
|
20231204,104000,6271000,10900,10900,10900,10900,0
|
|
20231204,103900,6271000,10900,10900,10900,10900,0
|
|
20231204,103800,6271000,10900,10900,10900,10900,0
|
|
20231204,103700,6271000,10900,10900,10900,10900,0
|
|
20231204,103600,6271000,10900,10900,10900,10900,0
|
|
20231204,103500,6271000,10900,10900,10900,10900,0
|
|
20231204,103400,6271000,10900,10900,10900,10900,0
|
|
20231204,103300,6271000,10900,10900,10900,10900,0
|
|
20231204,103200,6271000,10900,10900,10900,10900,0
|
|
20231204,103100,6271000,10900,10900,10900,10900,0
|
|
20231204,103000,6271000,10900,10900,10900,10900,0
|
|
20231204,102900,6271000,10900,10900,10900,10900,0
|
|
20231204,102800,6271000,10900,10900,10900,10900,7
|
|
20231204,102700,6194700,11000,11000,11000,11000,0
|
|
20231204,102600,6194700,11000,11000,11000,11000,0
|
|
20231204,102500,6194700,11000,11000,11000,11000,0
|
|
20231204,102400,6194700,11000,11000,11000,11000,0
|
|
20231204,102300,6194700,11000,11000,11000,11000,0
|
|
20231204,102200,6194700,11000,11000,11000,11000,0
|
|
20231204,102100,6194700,11000,11000,11000,11000,0
|
|
20231204,102000,6194700,11000,11000,11000,11000,0
|
|
20231204,101900,6194700,11000,11000,11000,11000,0
|
|
20231204,101800,6194700,11000,11000,11000,11000,0
|
|
20231204,101700,6194700,11000,11000,11000,11000,100
|
|
20231204,101600,5094700,10900,10900,10900,10900,193
|
|
20231204,101500,2991000,10900,10900,10900,10900,0
|
|
20231204,101400,2991000,10900,10900,10900,10900,0
|
|
20231204,101300,2991000,10900,10900,10900,10900,0
|
|
20231204,101200,2991000,10900,10900,10900,10900,0
|
|
20231204,101100,2991000,10900,10900,10900,10900,0
|
|
20231204,101000,2991000,10900,10900,10900,10900,0
|
|
20231204,100900,2991000,10900,10900,10900,10900,0
|
|
20231204,100800,2991000,10900,10900,10900,10900,0
|
|
20231204,100700,2991000,10900,10900,10900,10900,0
|
|
20231204,100600,2991000,10900,10900,10900,10900,0
|
|
20231204,100500,2991000,10900,10900,10900,10900,0
|
|
20231204,100400,2991000,10900,10900,10900,10900,0
|
|
20231204,100300,2991000,10900,10900,10900,10900,0
|
|
20231204,100200,2991000,10900,10900,10900,10900,0
|
|
20231204,100100,2991000,10900,10900,10900,10900,0
|
|
20231204,100000,2991000,10900,10900,10900,10900,0
|
|
20231204,095900,2991000,10900,10900,10900,10900,0
|
|
20231204,095800,2991000,10900,10900,10900,10900,0
|
|
20231204,095700,2991000,10900,10900,10900,10900,0
|
|
20231204,095600,2991000,10900,10900,10900,10900,0
|
|
20231204,095500,2991000,10900,10900,10900,10900,0
|
|
20231204,095400,2991000,10900,10900,10900,10900,0
|
|
20231204,095300,2991000,10900,10900,10900,10900,0
|
|
20231204,095200,2991000,10900,10900,10900,10900,0
|
|
20231204,095100,2991000,10900,10900,10900,10900,0
|
|
20231204,095000,2991000,10900,10900,10900,10900,0
|
|
20231204,094900,2991000,10900,10900,10900,10900,0
|
|
20231204,094800,2991000,10900,10900,10900,10900,0
|
|
20231204,094700,2991000,10900,10900,10900,10900,0
|
|
20231204,094600,2991000,10900,10900,10900,10900,0
|
|
20231204,094500,2991000,10900,10900,10900,10900,0
|
|
20231204,094400,2991000,10900,10900,10900,10900,0
|
|
20231204,094300,2991000,10900,10900,10900,10900,0
|
|
20231204,094200,2991000,10900,10900,10900,10900,0
|
|
20231204,094100,2991000,10900,10900,10900,10900,0
|
|
20231204,094000,2991000,10900,10900,10900,10900,0
|
|
20231204,093900,2991000,10900,10900,10900,10900,0
|
|
20231204,093800,2991000,10900,10900,10900,10900,0
|
|
20231204,093700,2991000,10900,10900,10900,10900,0
|
|
20231204,093600,2991000,10900,10900,10900,10900,0
|
|
20231204,093500,2991000,10900,10900,10900,10900,0
|
|
20231204,093400,2991000,10900,10900,10900,10900,0
|
|
20231204,093300,2991000,10900,10900,10900,10900,0
|
|
20231204,093200,2991000,10900,10900,10900,10900,0
|
|
20231204,093100,2991000,10900,10900,10900,10900,0
|
|
20231204,093000,2991000,10900,10900,10900,10900,25
|
|
20231204,092900,2718500,10890,10870,10890,10870,250
|
|
20231204,092800,0,10840,10840,10840,10840,0
|
|
20231204,092700,0,10840,10840,10840,10840,0
|
|
20231204,092600,0,10840,10840,10840,10840,0
|
|
20231204,092500,0,10840,10840,10840,10840,0
|
|
20231204,092400,0,10840,10840,10840,10840,0
|
|
20231204,092300,0,10840,10840,10840,10840,0
|
|
20231204,092200,0,10840,10840,10840,10840,0
|
|
20231204,092100,0,10840,10840,10840,10840,0
|
|
20231204,092000,0,10840,10840,10840,10840,0
|
|
20231204,091900,0,10840,10840,10840,10840,0
|
|
20231204,091800,0,10840,10840,10840,10840,0
|
|
20231204,091700,0,10840,10840,10840,10840,0
|
|
20231204,091600,0,10840,10840,10840,10840,0
|
|
20231204,091500,0,10840,10840,10840,10840,0
|
|
20231204,091400,0,10840,10840,10840,10840,0
|
|
20231204,091300,0,10840,10840,10840,10840,0
|
|
20231204,091200,0,10840,10840,10840,10840,0
|
|
20231204,091100,0,10840,10840,10840,10840,0
|
|
20231204,091000,0,10840,10840,10840,10840,0
|
|
20231204,090900,0,10840,10840,10840,10840,0
|
|
20231204,090800,0,10840,10840,10840,10840,0
|
|
20231204,090700,0,10840,10840,10840,10840,0
|
|
20231204,090600,0,10840,10840,10840,10840,0
|
|
20231204,090500,0,10840,10840,10840,10840,0
|
|
20231204,090400,0,10840,10840,10840,10840,0
|
|
20231204,090300,0,10840,10840,10840,10840,0
|
|
20231204,090200,0,10840,10840,10840,10840,0
|
|
20231204,090100,0,10840,10840,10840,10840,0
|
|
20231204,090000,0,10840,10840,10840,10840,0
|