694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,203100,58913180,6550,6550,6550,6550,95
|
|
20231208,203000,58913180,6550,6550,6550,6550,0
|
|
20231208,202900,58913180,6550,6550,6550,6550,0
|
|
20231208,202800,58913180,6550,6550,6550,6550,0
|
|
20231208,202700,58913180,6550,6550,6550,6550,0
|
|
20231208,202600,58913180,6550,6550,6550,6550,0
|
|
20231208,202500,58913180,6550,6550,6550,6550,0
|
|
20231208,202400,58913180,6550,6550,6550,6550,0
|
|
20231208,202300,58913180,6550,6550,6550,6550,0
|
|
20231208,202200,58913180,6550,6550,6550,6550,0
|
|
20231208,202100,58913180,6550,6550,6550,6550,0
|
|
20231208,202000,58913180,6550,6550,6550,6550,0
|
|
20231208,201900,58913180,6550,6550,6550,6550,0
|
|
20231208,201800,58913180,6550,6550,6550,6550,0
|
|
20231208,201700,58913180,6550,6550,6550,6550,0
|
|
20231208,201600,58913180,6550,6550,6550,6550,0
|
|
20231208,201500,58913180,6550,6550,6550,6550,0
|
|
20231208,201400,58913180,6550,6550,6550,6550,0
|
|
20231208,201300,58913180,6550,6550,6550,6550,0
|
|
20231208,201200,58913180,6550,6550,6550,6550,0
|
|
20231208,201100,58913180,6550,6550,6550,6550,0
|
|
20231208,201000,58913180,6550,6550,6550,6550,0
|
|
20231208,200900,58913180,6550,6550,6550,6550,0
|
|
20231208,200800,58913180,6550,6550,6550,6550,0
|
|
20231208,200700,58913180,6550,6550,6550,6550,0
|
|
20231208,200600,58913180,6550,6550,6550,6550,0
|
|
20231208,200500,58913180,6550,6550,6550,6550,0
|
|
20231208,200400,58913180,6550,6550,6550,6550,0
|
|
20231208,200300,58913180,6550,6550,6550,6550,0
|
|
20231208,200200,58913180,6550,6550,6550,6550,0
|
|
20231208,200100,58913180,6550,6550,6550,6550,95
|
|
20231208,200000,58913180,6550,6550,6550,6550,0
|
|
20231208,195900,58913180,6550,6550,6550,6550,0
|
|
20231208,195800,58913180,6550,6550,6550,6550,0
|
|
20231208,195700,58913180,6550,6550,6550,6550,0
|
|
20231208,195600,58913180,6550,6550,6550,6550,0
|
|
20231208,195500,58913180,6550,6550,6550,6550,0
|
|
20231208,195400,58913180,6550,6550,6550,6550,0
|
|
20231208,195300,58913180,6550,6550,6550,6550,0
|
|
20231208,195200,58913180,6550,6550,6550,6550,0
|
|
20231208,195100,58913180,6550,6550,6550,6550,0
|
|
20231208,195000,58913180,6550,6550,6550,6550,0
|
|
20231208,194900,58913180,6550,6550,6550,6550,0
|
|
20231208,194800,58913180,6550,6550,6550,6550,0
|
|
20231208,194700,58913180,6550,6550,6550,6550,0
|
|
20231208,194600,58913180,6550,6550,6550,6550,0
|
|
20231208,194500,58913180,6550,6550,6550,6550,0
|
|
20231208,194400,58913180,6550,6550,6550,6550,0
|
|
20231208,194300,58913180,6550,6550,6550,6550,0
|
|
20231208,194200,58913180,6550,6550,6550,6550,0
|
|
20231208,194100,58913180,6550,6550,6550,6550,0
|
|
20231208,194000,58913180,6550,6550,6550,6550,0
|
|
20231208,193900,58913180,6550,6550,6550,6550,0
|
|
20231208,193800,58913180,6550,6550,6550,6550,0
|
|
20231208,193700,58913180,6550,6550,6550,6550,0
|
|
20231208,193600,58913180,6550,6550,6550,6550,0
|
|
20231208,193500,58913180,6550,6550,6550,6550,0
|
|
20231208,193400,58913180,6550,6550,6550,6550,0
|
|
20231208,193300,58913180,6550,6550,6550,6550,0
|
|
20231208,193200,58913180,6550,6550,6550,6550,0
|
|
20231208,193100,58913180,6550,6550,6550,6550,95
|
|
20231208,193000,58913180,6550,6550,6550,6550,0
|
|
20231208,192900,58913180,6550,6550,6550,6550,0
|
|
20231208,192800,58913180,6550,6550,6550,6550,0
|
|
20231208,192700,58913180,6550,6550,6550,6550,0
|
|
20231208,192600,58913180,6550,6550,6550,6550,0
|
|
20231208,192500,58913180,6550,6550,6550,6550,0
|
|
20231208,192400,58913180,6550,6550,6550,6550,0
|
|
20231208,192300,58913180,6550,6550,6550,6550,0
|
|
20231208,192200,58913180,6550,6550,6550,6550,0
|
|
20231208,192100,58913180,6550,6550,6550,6550,0
|
|
20231208,192000,58913180,6550,6550,6550,6550,0
|
|
20231208,191900,58913180,6550,6550,6550,6550,0
|
|
20231208,191800,58913180,6550,6550,6550,6550,0
|
|
20231208,191700,58913180,6550,6550,6550,6550,0
|
|
20231208,191600,58913180,6550,6550,6550,6550,0
|
|
20231208,191500,58913180,6550,6550,6550,6550,0
|
|
20231208,191400,58913180,6550,6550,6550,6550,0
|
|
20231208,191300,58913180,6550,6550,6550,6550,0
|
|
20231208,191200,58913180,6550,6550,6550,6550,0
|
|
20231208,191100,58913180,6550,6550,6550,6550,0
|
|
20231208,191000,58913180,6550,6550,6550,6550,0
|
|
20231208,190900,58913180,6550,6550,6550,6550,0
|
|
20231208,190800,58913180,6550,6550,6550,6550,0
|
|
20231208,190700,58913180,6550,6550,6550,6550,0
|
|
20231208,190600,58913180,6550,6550,6550,6550,0
|
|
20231208,190500,58913180,6550,6550,6550,6550,0
|
|
20231208,190400,58913180,6550,6550,6550,6550,0
|
|
20231208,190300,58913180,6550,6550,6550,6550,0
|
|
20231208,190200,58913180,6550,6550,6550,6550,0
|
|
20231208,190100,58913180,6550,6550,6550,6550,95
|
|
20231208,190000,58913180,6550,6550,6550,6550,0
|
|
20231208,185900,58913180,6550,6550,6550,6550,0
|
|
20231208,185800,58913180,6550,6550,6550,6550,0
|
|
20231208,185700,58913180,6550,6550,6550,6550,0
|
|
20231208,185600,58913180,6550,6550,6550,6550,0
|
|
20231208,185500,58913180,6550,6550,6550,6550,0
|
|
20231208,185400,58913180,6550,6550,6550,6550,0
|
|
20231208,185300,58913180,6550,6550,6550,6550,0
|
|
20231208,185200,58913180,6550,6550,6550,6550,0
|
|
20231208,185100,58913180,6550,6550,6550,6550,0
|
|
20231208,185000,58913180,6550,6550,6550,6550,0
|
|
20231208,184900,58913180,6550,6550,6550,6550,0
|
|
20231208,184800,58913180,6550,6550,6550,6550,0
|
|
20231208,184700,58913180,6550,6550,6550,6550,0
|
|
20231208,184600,58913180,6550,6550,6550,6550,0
|
|
20231208,184500,58913180,6550,6550,6550,6550,0
|
|
20231208,184400,58913180,6550,6550,6550,6550,0
|
|
20231208,184300,58913180,6550,6550,6550,6550,0
|
|
20231208,184200,58913180,6550,6550,6550,6550,0
|
|
20231208,184100,58913180,6550,6550,6550,6550,0
|
|
20231208,184000,58913180,6550,6550,6550,6550,0
|
|
20231208,183900,58913180,6550,6550,6550,6550,0
|
|
20231208,183800,58913180,6550,6550,6550,6550,0
|
|
20231208,183700,58913180,6550,6550,6550,6550,0
|
|
20231208,183600,58913180,6550,6550,6550,6550,0
|
|
20231208,183500,58913180,6550,6550,6550,6550,0
|
|
20231208,183400,58913180,6550,6550,6550,6550,0
|
|
20231208,183300,58913180,6550,6550,6550,6550,0
|
|
20231208,183200,58913180,6550,6550,6550,6550,0
|
|
20231208,183100,58913180,6550,6550,6550,6550,95
|
|
20231208,183000,58913180,6550,6550,6550,6550,0
|
|
20231208,182900,58913180,6550,6550,6550,6550,0
|
|
20231208,182800,58913180,6550,6550,6550,6550,0
|
|
20231208,182700,58913180,6550,6550,6550,6550,0
|
|
20231208,182600,58913180,6550,6550,6550,6550,0
|
|
20231208,182500,58913180,6550,6550,6550,6550,0
|
|
20231208,182400,58913180,6550,6550,6550,6550,0
|
|
20231208,182300,58913180,6550,6550,6550,6550,0
|
|
20231208,182200,58913180,6550,6550,6550,6550,0
|
|
20231208,182100,58913180,6550,6550,6550,6550,0
|
|
20231208,182000,58913180,6550,6550,6550,6550,0
|
|
20231208,181900,58913180,6550,6550,6550,6550,0
|
|
20231208,181800,58913180,6550,6550,6550,6550,0
|
|
20231208,181700,58913180,6550,6550,6550,6550,0
|
|
20231208,181600,58913180,6550,6550,6550,6550,0
|
|
20231208,181500,58913180,6550,6550,6550,6550,0
|
|
20231208,181400,58913180,6550,6550,6550,6550,0
|
|
20231208,181300,58913180,6550,6550,6550,6550,0
|
|
20231208,181200,58913180,6550,6550,6550,6550,0
|
|
20231208,181100,58913180,6550,6550,6550,6550,0
|
|
20231208,181000,58913180,6550,6550,6550,6550,0
|
|
20231208,180900,58913180,6550,6550,6550,6550,0
|
|
20231208,180800,58913180,6550,6550,6550,6550,0
|
|
20231208,180700,58913180,6550,6550,6550,6550,0
|
|
20231208,180600,58913180,6550,6550,6550,6550,0
|
|
20231208,180500,58913180,6550,6550,6550,6550,0
|
|
20231208,180400,58913180,6550,6550,6550,6550,0
|
|
20231208,180300,58913180,6550,6550,6550,6550,0
|
|
20231208,180200,58913180,6550,6550,6550,6550,0
|
|
20231208,180100,58913180,6550,6550,6550,6550,95
|
|
20231208,180000,58913180,6550,6550,6550,6550,0
|
|
20231208,175900,58913180,6550,6550,6550,6550,0
|
|
20231208,175800,58913180,6550,6550,6550,6550,0
|
|
20231208,175700,58913180,6550,6550,6550,6550,0
|
|
20231208,175600,58913180,6550,6550,6550,6550,0
|
|
20231208,175500,58913180,6550,6550,6550,6550,0
|
|
20231208,175400,58913180,6550,6550,6550,6550,0
|
|
20231208,175300,58913180,6550,6550,6550,6550,0
|
|
20231208,175200,58913180,6550,6550,6550,6550,0
|
|
20231208,175100,58913180,6550,6550,6550,6550,0
|
|
20231208,175000,58913180,6550,6550,6550,6550,0
|
|
20231208,174900,58913180,6550,6550,6550,6550,0
|
|
20231208,174800,58913180,6550,6550,6550,6550,0
|
|
20231208,174700,58913180,6550,6550,6550,6550,0
|
|
20231208,174600,58913180,6550,6550,6550,6550,0
|
|
20231208,174500,58913180,6550,6550,6550,6550,0
|
|
20231208,174400,58913180,6550,6550,6550,6550,0
|
|
20231208,174300,58913180,6550,6550,6550,6550,0
|
|
20231208,174200,58913180,6550,6550,6550,6550,0
|
|
20231208,174100,58913180,6550,6550,6550,6550,0
|
|
20231208,174000,58913180,6550,6550,6550,6550,0
|
|
20231208,173900,58913180,6550,6550,6550,6550,0
|
|
20231208,173800,58913180,6550,6550,6550,6550,0
|
|
20231208,173700,58913180,6550,6550,6550,6550,0
|
|
20231208,173600,58913180,6550,6550,6550,6550,0
|
|
20231208,173500,58913180,6550,6550,6550,6550,0
|
|
20231208,173400,58913180,6550,6550,6550,6550,0
|
|
20231208,173300,58913180,6550,6550,6550,6550,0
|
|
20231208,173200,58913180,6550,6550,6550,6550,0
|
|
20231208,173100,58913180,6550,6550,6550,6550,95
|
|
20231208,173000,58913180,6550,6550,6550,6550,0
|
|
20231208,172900,58913180,6550,6550,6550,6550,0
|
|
20231208,172800,58913180,6550,6550,6550,6550,0
|
|
20231208,172700,58913180,6550,6550,6550,6550,0
|
|
20231208,172600,58913180,6550,6550,6550,6550,0
|
|
20231208,172500,58913180,6550,6550,6550,6550,0
|
|
20231208,172400,58913180,6550,6550,6550,6550,0
|
|
20231208,172300,58913180,6550,6550,6550,6550,0
|
|
20231208,172200,58913180,6550,6550,6550,6550,0
|
|
20231208,172100,58913180,6550,6550,6550,6550,0
|
|
20231208,172000,58913180,6550,6550,6550,6550,0
|
|
20231208,171900,58913180,6550,6550,6550,6550,0
|
|
20231208,171800,58913180,6550,6550,6550,6550,0
|
|
20231208,171700,58913180,6550,6550,6550,6550,0
|
|
20231208,171600,58913180,6550,6550,6550,6550,0
|
|
20231208,171500,58913180,6550,6550,6550,6550,0
|
|
20231208,171400,58913180,6550,6550,6550,6550,0
|
|
20231208,171300,58913180,6550,6550,6550,6550,0
|
|
20231208,171200,58913180,6550,6550,6550,6550,0
|
|
20231208,171100,58913180,6550,6550,6550,6550,0
|
|
20231208,171000,58913180,6550,6550,6550,6550,0
|
|
20231208,170900,58913180,6550,6550,6550,6550,0
|
|
20231208,170800,58913180,6550,6550,6550,6550,0
|
|
20231208,170700,58913180,6550,6550,6550,6550,0
|
|
20231208,170600,58913180,6550,6550,6550,6550,0
|
|
20231208,170500,58913180,6550,6550,6550,6550,0
|
|
20231208,170400,58913180,6550,6550,6550,6550,0
|
|
20231208,170300,58913180,6550,6550,6550,6550,0
|
|
20231208,170200,58913180,6550,6550,6550,6550,0
|
|
20231208,170100,58913180,6550,6550,6550,6550,95
|
|
20231208,170000,58913180,6550,6550,6550,6550,0
|
|
20231208,165900,58913180,6550,6550,6550,6550,0
|
|
20231208,165800,58913180,6550,6550,6550,6550,0
|
|
20231208,165700,58913180,6550,6550,6550,6550,0
|
|
20231208,165600,58913180,6550,6550,6550,6550,0
|
|
20231208,165500,58913180,6550,6550,6550,6550,0
|
|
20231208,165400,58913180,6550,6550,6550,6550,0
|
|
20231208,165300,58913180,6550,6550,6550,6550,0
|
|
20231208,165200,58913180,6550,6550,6550,6550,0
|
|
20231208,165100,58913180,6550,6550,6550,6550,0
|
|
20231208,165000,58913180,6550,6550,6550,6550,0
|
|
20231208,164900,58913180,6550,6550,6550,6550,0
|
|
20231208,164800,58913180,6550,6550,6550,6550,0
|
|
20231208,164700,58913180,6550,6550,6550,6550,0
|
|
20231208,164600,58913180,6550,6550,6550,6550,0
|
|
20231208,164500,58913180,6550,6550,6550,6550,0
|
|
20231208,164400,58913180,6550,6550,6550,6550,0
|
|
20231208,164300,58913180,6550,6550,6550,6550,0
|
|
20231208,164200,58913180,6550,6550,6550,6550,0
|
|
20231208,164100,58913180,6550,6550,6550,6550,0
|
|
20231208,164000,58913180,6550,6550,6550,6550,0
|
|
20231208,163900,58913180,6550,6550,6550,6550,0
|
|
20231208,163800,58913180,6550,6550,6550,6550,0
|
|
20231208,163700,58913180,6550,6550,6550,6550,0
|
|
20231208,163600,58913180,6550,6550,6550,6550,0
|
|
20231208,163500,58913180,6550,6550,6550,6550,0
|
|
20231208,163400,58913180,6550,6550,6550,6550,0
|
|
20231208,163300,58913180,6550,6550,6550,6550,0
|
|
20231208,163200,58913180,6550,6550,6550,6550,0
|
|
20231208,163100,58913180,6550,6550,6550,6550,95
|
|
20231208,163000,58913180,6550,6550,6550,6550,0
|
|
20231208,162900,58913180,6550,6550,6550,6550,0
|
|
20231208,162800,58913180,6550,6550,6550,6550,0
|
|
20231208,162700,58913180,6550,6550,6550,6550,0
|
|
20231208,162600,58913180,6550,6550,6550,6550,0
|
|
20231208,162500,58913180,6550,6550,6550,6550,0
|
|
20231208,162400,58913180,6550,6550,6550,6550,0
|
|
20231208,162300,58913180,6550,6550,6550,6550,0
|
|
20231208,162200,58913180,6550,6550,6550,6550,0
|
|
20231208,162100,58913180,6550,6550,6550,6550,0
|
|
20231208,162000,58913180,6550,6550,6550,6550,0
|
|
20231208,161900,58913180,6550,6550,6550,6550,0
|
|
20231208,161800,58913180,6550,6550,6550,6550,0
|
|
20231208,161700,58913180,6550,6550,6550,6550,0
|
|
20231208,161600,58913180,6550,6550,6550,6550,0
|
|
20231208,161500,58913180,6550,6550,6550,6550,0
|
|
20231208,161400,58913180,6550,6550,6550,6550,0
|
|
20231208,161300,58913180,6550,6550,6550,6550,0
|
|
20231208,161200,58913180,6550,6550,6550,6550,0
|
|
20231208,161100,58913180,6550,6550,6550,6550,0
|
|
20231208,161000,58913180,6550,6550,6550,6550,0
|
|
20231208,160900,58913180,6550,6550,6550,6550,0
|
|
20231208,160800,58913180,6550,6550,6550,6550,0
|
|
20231208,160700,58913180,6550,6550,6550,6550,0
|
|
20231208,160600,58913180,6550,6550,6550,6550,0
|
|
20231208,160500,58913180,6550,6550,6550,6550,0
|
|
20231208,160400,58913180,6550,6550,6550,6550,0
|
|
20231208,160300,58913180,6550,6550,6550,6550,0
|
|
20231208,160200,58913180,6550,6550,6550,6550,0
|
|
20231208,160100,58913180,6550,6550,6550,6550,95
|
|
20231208,160000,58913180,6550,6550,6550,6550,0
|
|
20231208,155900,58913180,6550,6550,6550,6550,0
|
|
20231208,155800,58913180,6550,6550,6550,6550,0
|
|
20231208,155700,58913180,6550,6550,6550,6550,0
|
|
20231208,155600,58913180,6550,6550,6550,6550,0
|
|
20231208,155500,58913180,6550,6550,6550,6550,0
|
|
20231208,155400,58913180,6550,6550,6550,6550,0
|
|
20231208,155300,58913180,6550,6550,6550,6550,0
|
|
20231208,155200,58913180,6550,6550,6550,6550,0
|
|
20231208,155100,58913180,6550,6550,6550,6550,0
|
|
20231208,155000,58913180,6550,6550,6550,6550,0
|
|
20231208,154900,58913180,6550,6550,6550,6550,0
|
|
20231208,154800,58913180,6550,6550,6550,6550,0
|
|
20231208,154700,58913180,6550,6550,6550,6550,0
|
|
20231208,154600,58913180,6550,6550,6550,6550,0
|
|
20231208,154500,58913180,6550,6550,6550,6550,0
|
|
20231208,154400,58913180,6550,6550,6550,6550,0
|
|
20231208,154300,58913180,6550,6550,6550,6550,0
|
|
20231208,154200,58913180,6550,6550,6550,6550,0
|
|
20231208,154100,58913180,6550,6550,6550,6550,0
|
|
20231208,154000,58913180,6550,6550,6550,6550,0
|
|
20231208,153900,58913180,6550,6550,6550,6550,0
|
|
20231208,153800,58913180,6550,6550,6550,6550,0
|
|
20231208,153700,58913180,6550,6550,6550,6550,0
|
|
20231208,153600,58913180,6550,6550,6550,6550,0
|
|
20231208,153500,58913180,6550,6550,6550,6550,0
|
|
20231208,153400,58913180,6550,6550,6550,6550,0
|
|
20231208,153300,58913180,6550,6550,6550,6550,0
|
|
20231208,153200,58913180,6550,6550,6550,6550,0
|
|
20231208,153100,58913180,6550,6550,6550,6550,95
|
|
20231208,153000,58913180,6550,6550,6550,6550,95
|
|
20231208,152900,58290930,6550,6550,6550,6550,0
|
|
20231208,152800,58290930,6550,6550,6550,6550,0
|
|
20231208,152700,58290930,6550,6550,6550,6550,0
|
|
20231208,152600,58290930,6550,6550,6550,6550,0
|
|
20231208,152500,58290930,6550,6550,6550,6550,0
|
|
20231208,152400,58290930,6550,6550,6550,6550,0
|
|
20231208,152300,58290930,6550,6550,6550,6550,0
|
|
20231208,152200,58290930,6550,6550,6550,6550,0
|
|
20231208,152100,58290930,6550,6550,6550,6550,0
|
|
20231208,152000,58290930,6550,6550,6550,6550,0
|
|
20231208,151900,58290930,6550,6460,6550,6440,391
|
|
20231208,151800,55749470,6500,6500,6500,6500,0
|
|
20231208,151700,55749470,6500,6500,6500,6500,0
|
|
20231208,151600,55749470,6500,6500,6500,6500,0
|
|
20231208,151500,55749470,6500,6500,6500,6500,0
|
|
20231208,151400,55749470,6500,6500,6500,6500,1
|
|
20231208,151300,55742970,6510,6510,6510,6510,0
|
|
20231208,151200,55742970,6510,6510,6510,6510,0
|
|
20231208,151100,55742970,6510,6510,6510,6510,0
|
|
20231208,151000,55742970,6510,6510,6510,6510,0
|
|
20231208,150900,55742970,6510,6510,6510,6510,0
|
|
20231208,150800,55742970,6510,6510,6510,6510,0
|
|
20231208,150700,55742970,6510,6490,6510,6490,20
|
|
20231208,150600,55613020,6450,6450,6450,6450,25
|
|
20231208,150500,55451770,6510,6510,6510,6510,0
|
|
20231208,150400,55451770,6510,6510,6510,6510,0
|
|
20231208,150300,55451770,6510,6490,6510,6490,10
|
|
20231208,150200,55386760,6510,6510,6510,6510,0
|
|
20231208,150100,55386760,6510,6510,6510,6510,0
|
|
20231208,150000,55386760,6510,6510,6510,6510,0
|
|
20231208,145900,55386760,6510,6510,6510,6510,0
|
|
20231208,145800,55386760,6510,6510,6510,6510,0
|
|
20231208,145700,55386760,6510,6510,6510,6510,0
|
|
20231208,145600,55386760,6510,6480,6510,6480,70
|
|
20231208,145500,54932460,6450,6450,6450,6450,15
|
|
20231208,145400,54835710,6520,6470,6520,6440,785
|
|
20231208,145300,49762210,6470,6470,6470,6470,8
|
|
20231208,145200,49710450,6520,6520,6520,6520,0
|
|
20231208,145100,49710450,6520,6520,6520,6520,0
|
|
20231208,145000,49710450,6520,6520,6520,6520,0
|
|
20231208,144900,49710450,6520,6520,6520,6520,0
|
|
20231208,144800,49710450,6520,6520,6520,6520,0
|
|
20231208,144700,49710450,6520,6520,6520,6520,0
|
|
20231208,144600,49710450,6520,6520,6520,6520,0
|
|
20231208,144500,49710450,6520,6520,6520,6520,0
|
|
20231208,144400,49710450,6520,6520,6520,6520,0
|
|
20231208,144300,49710450,6520,6520,6520,6520,0
|
|
20231208,144200,49710450,6520,6520,6520,6520,0
|
|
20231208,144100,49710450,6520,6520,6520,6520,0
|
|
20231208,144000,49710450,6520,6520,6520,6520,0
|
|
20231208,143900,49710450,6520,6520,6520,6520,0
|
|
20231208,143800,49710450,6520,6520,6520,6520,10
|
|
20231208,143700,49645250,6520,6520,6520,6520,0
|
|
20231208,143600,49645250,6520,6520,6520,6520,0
|
|
20231208,143500,49645250,6520,6520,6520,6520,0
|
|
20231208,143400,49645250,6520,6520,6520,6520,0
|
|
20231208,143300,49645250,6520,6520,6520,6520,0
|
|
20231208,143200,49645250,6520,6520,6520,6520,0
|
|
20231208,143100,49645250,6520,6520,6520,6520,0
|
|
20231208,143000,49645250,6520,6520,6520,6520,0
|
|
20231208,142900,49645250,6520,6520,6520,6520,0
|
|
20231208,142800,49645250,6520,6520,6520,6520,0
|
|
20231208,142700,49645250,6520,6520,6520,6520,0
|
|
20231208,142600,49645250,6520,6520,6520,6520,0
|
|
20231208,142500,49645250,6520,6520,6520,6520,0
|
|
20231208,142400,49645250,6520,6510,6520,6510,20
|
|
20231208,142300,49515040,6470,6470,6470,6470,0
|
|
20231208,142200,49515040,6470,6470,6470,6470,2
|
|
20231208,142100,49502100,6460,6460,6460,6460,0
|
|
20231208,142000,49502100,6460,6460,6460,6460,0
|
|
20231208,141900,49502100,6460,6460,6460,6460,0
|
|
20231208,141800,49502100,6460,6460,6460,6460,0
|
|
20231208,141700,49502100,6460,6460,6460,6460,0
|
|
20231208,141600,49502100,6460,6460,6460,6460,0
|
|
20231208,141500,49502100,6460,6480,6480,6460,450
|
|
20231208,141400,46593570,6550,6550,6550,6550,0
|
|
20231208,141300,46593570,6550,6550,6550,6550,0
|
|
20231208,141200,46593570,6550,6550,6550,6550,0
|
|
20231208,141100,46593570,6550,6550,6550,6550,0
|
|
20231208,141000,46593570,6550,6550,6550,6550,0
|
|
20231208,140900,46593570,6550,6550,6550,6550,0
|
|
20231208,140800,46593570,6550,6530,6550,6530,33
|
|
20231208,140700,46377440,6550,6540,6550,6540,10
|
|
20231208,140600,46312030,6550,6520,6550,6510,266
|
|
20231208,140500,44577590,6520,6520,6520,6520,0
|
|
20231208,140400,44577590,6520,6520,6520,6520,0
|
|
20231208,140300,44577590,6520,6520,6520,6520,0
|
|
20231208,140200,44577590,6520,6520,6520,6520,0
|
|
20231208,140100,44577590,6520,6520,6520,6520,0
|
|
20231208,140000,44577590,6520,6520,6520,6520,0
|
|
20231208,135900,44577590,6520,6490,6520,6490,61
|
|
20231208,135800,44181180,6500,6500,6500,6500,0
|
|
20231208,135700,44181180,6500,6500,6500,6500,0
|
|
20231208,135600,44181180,6500,6500,6500,6500,0
|
|
20231208,135500,44181180,6500,6500,6500,6500,0
|
|
20231208,135400,44181180,6500,6500,6500,6500,0
|
|
20231208,135300,44181180,6500,6480,6500,6480,2
|
|
20231208,135200,44168200,6470,6470,6470,6470,0
|
|
20231208,135100,44168200,6470,6470,6470,6470,347
|
|
20231208,135000,41923110,6470,6470,6470,6470,0
|
|
20231208,134900,41923110,6470,6470,6470,6470,210
|
|
20231208,134800,40564410,6460,6460,6460,6460,126
|
|
20231208,134700,39750450,6470,6470,6470,6470,0
|
|
20231208,134600,39750450,6470,6470,6470,6470,0
|
|
20231208,134500,39750450,6470,6470,6470,6470,0
|
|
20231208,134400,39750450,6470,6470,6470,6470,10
|
|
20231208,134300,39685750,6470,6470,6470,6470,0
|
|
20231208,134200,39685750,6470,6470,6470,6470,0
|
|
20231208,134100,39685750,6470,6470,6470,6470,0
|
|
20231208,134000,39685750,6470,6470,6470,6470,0
|
|
20231208,133900,39685750,6470,6470,6470,6470,0
|
|
20231208,133800,39685750,6470,6470,6470,6470,54
|
|
20231208,133700,39336370,6470,6470,6470,6470,0
|
|
20231208,133600,39336370,6470,6470,6470,6470,0
|
|
20231208,133500,39336370,6470,6470,6470,6470,0
|
|
20231208,133400,39336370,6470,6470,6470,6470,0
|
|
20231208,133300,39336370,6470,6470,6470,6470,10
|
|
20231208,133200,39271670,6480,6480,6480,6480,0
|
|
20231208,133100,39271670,6480,6480,6480,6480,0
|
|
20231208,133000,39271670,6480,6480,6480,6480,0
|
|
20231208,132900,39271670,6480,6480,6480,6480,0
|
|
20231208,132800,39271670,6480,6480,6480,6480,0
|
|
20231208,132700,39271670,6480,6480,6480,6480,85
|
|
20231208,132600,38720870,6490,6490,6490,6490,0
|
|
20231208,132500,38720870,6490,6490,6490,6490,0
|
|
20231208,132400,38720870,6490,6490,6490,6490,0
|
|
20231208,132300,38720870,6490,6490,6490,6490,0
|
|
20231208,132200,38720870,6490,6490,6490,6490,0
|
|
20231208,132100,38720870,6490,6490,6490,6490,0
|
|
20231208,132000,38720870,6490,6490,6490,6490,0
|
|
20231208,131900,38720870,6490,6490,6490,6490,0
|
|
20231208,131800,38720870,6490,6490,6490,6490,0
|
|
20231208,131700,38720870,6490,6490,6490,6490,0
|
|
20231208,131600,38720870,6490,6490,6490,6490,0
|
|
20231208,131500,38720870,6490,6490,6490,6490,0
|
|
20231208,131400,38720870,6490,6490,6490,6490,0
|
|
20231208,131300,38720870,6490,6490,6490,6490,0
|
|
20231208,131200,38720870,6490,6490,6490,6490,0
|
|
20231208,131100,38720870,6490,6490,6490,6490,0
|
|
20231208,131000,38720870,6490,6490,6490,6490,0
|
|
20231208,130900,38720870,6490,6490,6490,6490,0
|
|
20231208,130800,38720870,6490,6490,6490,6490,0
|
|
20231208,130700,38720870,6490,6490,6490,6490,0
|
|
20231208,130600,38720870,6490,6490,6490,6490,0
|
|
20231208,130500,38720870,6490,6490,6490,6490,0
|
|
20231208,130400,38720870,6490,6490,6490,6490,40
|
|
20231208,130300,38461270,6490,6490,6490,6490,0
|
|
20231208,130200,38461270,6490,6490,6490,6490,0
|
|
20231208,130100,38461270,6490,6490,6490,6490,0
|
|
20231208,130000,38461270,6490,6490,6490,6490,0
|
|
20231208,125900,38461270,6490,6490,6490,6490,0
|
|
20231208,125800,38461270,6490,6490,6490,6490,0
|
|
20231208,125700,38461270,6490,6490,6490,6490,40
|
|
20231208,125600,38201670,6480,6480,6480,6480,0
|
|
20231208,125500,38201670,6480,6480,6480,6480,0
|
|
20231208,125400,38201670,6480,6480,6480,6480,0
|
|
20231208,125300,38201670,6480,6480,6480,6480,0
|
|
20231208,125200,38201670,6480,6480,6480,6480,138
|
|
20231208,125100,37307430,6470,6470,6470,6470,27
|
|
20231208,125000,37132740,6470,6470,6470,6470,10
|
|
20231208,124900,37068040,6480,6480,6480,6480,0
|
|
20231208,124800,37068040,6480,6480,6480,6480,0
|
|
20231208,124700,37068040,6480,6480,6480,6480,0
|
|
20231208,124600,37068040,6480,6480,6480,6480,0
|
|
20231208,124500,37068040,6480,6480,6480,6480,0
|
|
20231208,124400,37068040,6480,6480,6480,6480,0
|
|
20231208,124300,37068040,6480,6480,6480,6480,601
|
|
20231208,124200,33173560,6480,6500,6500,6480,67
|
|
20231208,124100,32739330,6510,6510,6510,6510,0
|
|
20231208,124000,32739330,6510,6510,6510,6510,0
|
|
20231208,123900,32739330,6510,6510,6510,6510,0
|
|
20231208,123800,32739330,6510,6510,6510,6510,0
|
|
20231208,123700,32739330,6510,6510,6510,6510,0
|
|
20231208,123600,32739330,6510,6510,6510,6510,0
|
|
20231208,123500,32739330,6510,6510,6510,6510,0
|
|
20231208,123400,32739330,6510,6510,6510,6510,0
|
|
20231208,123300,32739330,6510,6510,6510,6510,0
|
|
20231208,123200,32739330,6510,6510,6510,6510,0
|
|
20231208,123100,32739330,6510,6510,6510,6510,2
|
|
20231208,123000,32726310,6510,6510,6510,6510,0
|
|
20231208,122900,32726310,6510,6510,6510,6510,0
|
|
20231208,122800,32726310,6510,6510,6510,6510,0
|
|
20231208,122700,32726310,6510,6510,6510,6510,0
|
|
20231208,122600,32726310,6510,6510,6510,6510,2
|
|
20231208,122500,32713290,6510,6510,6510,6510,4
|
|
20231208,122400,32687250,6510,6510,6510,6510,0
|
|
20231208,122300,32687250,6510,6510,6510,6510,0
|
|
20231208,122200,32687250,6510,6520,6520,6510,230
|
|
20231208,122100,31189120,6550,6550,6550,6550,0
|
|
20231208,122000,31189120,6550,6550,6550,6550,0
|
|
20231208,121900,31189120,6550,6550,6550,6550,0
|
|
20231208,121800,31189120,6550,6550,6550,6550,0
|
|
20231208,121700,31189120,6550,6550,6550,6550,0
|
|
20231208,121600,31189120,6550,6550,6550,6550,0
|
|
20231208,121500,31189120,6550,6550,6550,6550,0
|
|
20231208,121400,31189120,6550,6550,6550,6550,0
|
|
20231208,121300,31189120,6550,6550,6550,6550,0
|
|
20231208,121200,31189120,6550,6550,6550,6550,0
|
|
20231208,121100,31189120,6550,6550,6550,6550,0
|
|
20231208,121000,31189120,6550,6550,6550,6550,0
|
|
20231208,120900,31189120,6550,6550,6550,6550,0
|
|
20231208,120800,31189120,6550,6550,6550,6550,0
|
|
20231208,120700,31189120,6550,6550,6550,6550,5
|
|
20231208,120600,31156370,6520,6530,6530,6520,109
|
|
20231208,120500,30444840,6540,6540,6540,6540,0
|
|
20231208,120400,30444840,6540,6540,6540,6540,0
|
|
20231208,120300,30444840,6540,6540,6540,6540,10
|
|
20231208,120200,30379440,6540,6540,6540,6540,0
|
|
20231208,120100,30379440,6540,6540,6540,6540,1
|
|
20231208,120000,30372900,6530,6530,6530,6530,0
|
|
20231208,115900,30372900,6530,6530,6530,6530,0
|
|
20231208,115800,30372900,6530,6530,6530,6530,0
|
|
20231208,115700,30372900,6530,6530,6530,6530,10
|
|
20231208,115600,30307600,6560,6560,6560,6560,0
|
|
20231208,115500,30307600,6560,6560,6560,6560,0
|
|
20231208,115400,30307600,6560,6560,6560,6560,0
|
|
20231208,115300,30307600,6560,6560,6560,6560,0
|
|
20231208,115200,30307600,6560,6560,6560,6560,0
|
|
20231208,115100,30307600,6560,6560,6560,6560,0
|
|
20231208,115000,30307600,6560,6560,6560,6560,0
|
|
20231208,114900,30307600,6560,6560,6560,6560,0
|
|
20231208,114800,30307600,6560,6560,6560,6560,0
|
|
20231208,114700,30307600,6560,6560,6560,6560,0
|
|
20231208,114600,30307600,6560,6560,6560,6560,0
|
|
20231208,114500,30307600,6560,6560,6560,6560,0
|
|
20231208,114400,30307600,6560,6560,6560,6560,0
|
|
20231208,114300,30307600,6560,6560,6560,6560,0
|
|
20231208,114200,30307600,6560,6560,6560,6560,0
|
|
20231208,114100,30307600,6560,6560,6560,6560,0
|
|
20231208,114000,30307600,6560,6560,6560,6560,0
|
|
20231208,113900,30307600,6560,6560,6560,6560,0
|
|
20231208,113800,30307600,6560,6560,6560,6560,0
|
|
20231208,113700,30307600,6560,6560,6560,6550,52
|
|
20231208,113600,29966490,6560,6560,6560,6560,0
|
|
20231208,113500,29966490,6560,6560,6560,6560,0
|
|
20231208,113400,29966490,6560,6560,6560,6560,0
|
|
20231208,113300,29966490,6560,6560,6560,6560,0
|
|
20231208,113200,29966490,6560,6560,6560,6560,0
|
|
20231208,113100,29966490,6560,6560,6560,6560,0
|
|
20231208,113000,29966490,6560,6560,6560,6560,0
|
|
20231208,112900,29966490,6560,6560,6560,6560,0
|
|
20231208,112800,29966490,6560,6560,6560,6560,0
|
|
20231208,112700,29966490,6560,6560,6560,6560,0
|
|
20231208,112600,29966490,6560,6560,6560,6560,0
|
|
20231208,112500,29966490,6560,6560,6560,6560,0
|
|
20231208,112400,29966490,6560,6560,6560,6560,0
|
|
20231208,112300,29966490,6560,6560,6560,6560,0
|
|
20231208,112200,29966490,6560,6550,6560,6550,22
|
|
20231208,112100,29822380,6530,6530,6530,6530,0
|
|
20231208,112000,29822380,6530,6530,6530,6530,0
|
|
20231208,111900,29822380,6530,6530,6530,6530,0
|
|
20231208,111800,29822380,6530,6530,6530,6530,0
|
|
20231208,111700,29822380,6530,6530,6530,6530,0
|
|
20231208,111600,29822380,6530,6530,6530,6530,3
|
|
20231208,111500,29802790,6560,6560,6560,6560,0
|
|
20231208,111400,29802790,6560,6560,6560,6560,0
|
|
20231208,111300,29802790,6560,6560,6560,6560,0
|
|
20231208,111200,29802790,6560,6560,6560,6560,0
|
|
20231208,111100,29802790,6560,6560,6560,6560,0
|
|
20231208,111000,29802790,6560,6560,6560,6560,0
|
|
20231208,110900,29802790,6560,6560,6560,6560,0
|
|
20231208,110800,29802790,6560,6560,6560,6560,0
|
|
20231208,110700,29802790,6560,6560,6560,6560,0
|
|
20231208,110600,29802790,6560,6560,6560,6560,0
|
|
20231208,110500,29802790,6560,6560,6560,6560,0
|
|
20231208,110400,29802790,6560,6560,6560,6560,0
|
|
20231208,110300,29802790,6560,6560,6560,6560,0
|
|
20231208,110200,29802790,6560,6560,6560,6560,0
|
|
20231208,110100,29802790,6560,6560,6560,6560,0
|
|
20231208,110000,29802790,6560,6560,6560,6560,0
|
|
20231208,105900,29802790,6560,6560,6560,6560,0
|
|
20231208,105800,29802790,6560,6560,6560,6560,0
|
|
20231208,105700,29802790,6560,6560,6560,6560,0
|
|
20231208,105600,29802790,6560,6560,6560,6560,0
|
|
20231208,105500,29802790,6560,6560,6560,6560,0
|
|
20231208,105400,29802790,6560,6560,6560,6560,0
|
|
20231208,105300,29802790,6560,6560,6560,6560,0
|
|
20231208,105200,29802790,6560,6560,6560,6560,0
|
|
20231208,105100,29802790,6560,6560,6560,6560,0
|
|
20231208,105000,29802790,6560,6560,6560,6560,0
|
|
20231208,104900,29802790,6560,6550,6560,6550,200
|
|
20231208,104800,28491750,6530,6530,6530,6530,0
|
|
20231208,104700,28491750,6530,6530,6530,6530,0
|
|
20231208,104600,28491750,6530,6530,6530,6530,0
|
|
20231208,104500,28491750,6530,6530,6530,6530,0
|
|
20231208,104400,28491750,6530,6530,6530,6530,0
|
|
20231208,104300,28491750,6530,6530,6530,6530,3
|
|
20231208,104200,28472160,6530,6540,6550,6530,7
|
|
20231208,104100,28426380,6550,6550,6550,6550,0
|
|
20231208,104000,28426380,6550,6540,6550,6540,2
|
|
20231208,103900,28413290,6530,6540,6550,6530,48
|
|
20231208,103800,28099720,6540,6540,6540,6540,39
|
|
20231208,103700,27844660,6540,6530,6540,6530,3
|
|
20231208,103600,27825060,6550,6550,6550,6550,0
|
|
20231208,103500,27825060,6550,6550,6550,6550,0
|
|
20231208,103400,27825060,6550,6550,6550,6550,0
|
|
20231208,103300,27825060,6550,6550,6550,6550,0
|
|
20231208,103200,27825060,6550,6550,6550,6550,0
|
|
20231208,103100,27825060,6550,6550,6550,6550,0
|
|
20231208,103000,27825060,6550,6550,6550,6550,0
|
|
20231208,102900,27825060,6550,6550,6550,6550,0
|
|
20231208,102800,27825060,6550,6550,6550,6550,0
|
|
20231208,102700,27825060,6550,6550,6550,6550,0
|
|
20231208,102600,27825060,6550,6550,6550,6550,0
|
|
20231208,102500,27825060,6550,6550,6550,6550,0
|
|
20231208,102400,27825060,6550,6550,6550,6550,0
|
|
20231208,102300,27825060,6550,6550,6550,6550,0
|
|
20231208,102200,27825060,6550,6550,6550,6550,0
|
|
20231208,102100,27825060,6550,6550,6550,6550,1
|
|
20231208,102000,27818510,6560,6540,6560,6540,11
|
|
20231208,101900,27746550,6560,6540,6560,6540,23
|
|
20231208,101800,27595920,6550,6540,6550,6540,15
|
|
20231208,101700,27497810,6540,6540,6540,6540,0
|
|
20231208,101600,27497810,6540,6540,6540,6540,0
|
|
20231208,101500,27497810,6540,6540,6540,6540,1
|
|
20231208,101400,27491270,6550,6550,6550,6550,0
|
|
20231208,101300,27491270,6550,6550,6550,6550,0
|
|
20231208,101200,27491270,6550,6550,6550,6550,0
|
|
20231208,101100,27491270,6550,6530,6550,6530,5
|
|
20231208,101000,27458580,6540,6540,6540,6540,0
|
|
20231208,100900,27458580,6540,6540,6540,6540,1
|
|
20231208,100800,27452040,6550,6540,6550,6540,39
|
|
20231208,100700,27196620,6550,6540,6550,6540,10
|
|
20231208,100600,27131210,6550,6540,6550,6530,20
|
|
20231208,100500,27000340,6550,6520,6550,6520,186
|
|
20231208,100400,25783920,6540,6540,6540,6540,0
|
|
20231208,100300,25783920,6540,6520,6540,6520,275
|
|
20231208,100200,23989960,6540,6520,6540,6520,25
|
|
20231208,100100,23826700,6540,6520,6540,6520,101
|
|
20231208,100000,23168140,6520,6520,6520,6520,20
|
|
20231208,095900,23037740,6520,6520,6520,6520,0
|
|
20231208,095800,23037740,6520,6520,6520,6520,0
|
|
20231208,095700,23037740,6520,6520,6520,6520,0
|
|
20231208,095600,23037740,6520,6520,6520,6520,20
|
|
20231208,095500,22907340,6520,6510,6520,6510,2
|
|
20231208,095400,22894310,6520,6520,6520,6520,0
|
|
20231208,095300,22894310,6520,6500,6520,6500,48
|
|
20231208,095200,22581850,6490,6470,6490,6470,14
|
|
20231208,095100,22491180,6490,6490,6490,6490,0
|
|
20231208,095000,22491180,6490,6490,6490,6490,0
|
|
20231208,094900,22491180,6490,6490,6490,6490,0
|
|
20231208,094800,22491180,6490,6490,6490,6490,0
|
|
20231208,094700,22491180,6490,6490,6490,6490,0
|
|
20231208,094600,22491180,6490,6490,6490,6490,0
|
|
20231208,094500,22491180,6490,6470,6490,6470,150
|
|
20231208,094400,21520540,6470,6470,6470,6470,0
|
|
20231208,094300,21520540,6470,6470,6470,6470,0
|
|
20231208,094200,21520540,6470,6470,6470,6470,0
|
|
20231208,094100,21520540,6470,6470,6470,6470,0
|
|
20231208,094000,21520540,6470,6470,6470,6470,0
|
|
20231208,093900,21520540,6470,6470,6470,6470,0
|
|
20231208,093800,21520540,6470,6460,6470,6460,4
|
|
20231208,093700,21494690,6460,6490,6490,6430,230
|
|
20231208,093600,20011440,6490,6480,6490,6480,2
|
|
20231208,093500,19998470,6430,6430,6430,6430,0
|
|
20231208,093400,19998470,6430,6430,6430,6430,0
|
|
20231208,093300,19998470,6430,6430,6430,6430,50
|
|
20231208,093200,19676970,6430,6430,6430,6430,15
|
|
20231208,093100,19580520,6430,6430,6430,6430,0
|
|
20231208,093000,19580520,6430,6430,6430,6430,10
|
|
20231208,092900,19516220,6430,6430,6430,6430,0
|
|
20231208,092800,19516220,6430,6460,6460,6430,293
|
|
20231208,092700,17629700,6490,6490,6490,6490,0
|
|
20231208,092600,17629700,6490,6490,6490,6490,0
|
|
20231208,092500,17629700,6490,6490,6490,6490,0
|
|
20231208,092400,17629700,6490,6490,6490,6490,0
|
|
20231208,092300,17629700,6490,6490,6490,6490,0
|
|
20231208,092200,17629700,6490,6480,6490,6480,2
|
|
20231208,092100,17616730,6460,6460,6460,6460,0
|
|
20231208,092000,17616730,6460,6480,6490,6460,22
|
|
20231208,091900,17474270,6450,6450,6450,6450,0
|
|
20231208,091800,17474270,6450,6450,6450,6450,69
|
|
20231208,091700,17029220,6450,6450,6450,6450,65
|
|
20231208,091600,16609970,6450,6450,6460,6450,67
|
|
20231208,091500,16177450,6490,6490,6490,6490,0
|
|
20231208,091400,16177450,6490,6490,6490,6490,51
|
|
20231208,091300,15846460,6420,6470,6470,6420,86
|
|
20231208,091200,15292270,6490,6490,6490,6490,513
|
|
20231208,091100,11962900,6470,6490,6490,6470,200
|
|
20231208,091000,10668270,6500,6500,6500,6500,171
|
|
20231208,090900,9556770,6500,6510,6510,6500,100
|
|
20231208,090800,8906660,6520,6520,6520,6520,0
|
|
20231208,090700,8906660,6520,6550,6550,6520,332
|
|
20231208,090600,6740150,6560,6560,6560,6560,0
|
|
20231208,090500,6740150,6560,6560,6560,6560,674
|
|
20231208,090400,2318710,6560,6560,6560,6560,1
|
|
20231208,090300,2312150,6550,6550,6550,6550,104
|
|
20231208,090200,1630950,6550,6550,6550,6550,15
|
|
20231208,090100,1532700,6540,6560,6560,6540,2
|
|
20231208,090000,1519600,6550,6550,6550,6550,232
|