703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,204000,34608830,9600,9600,9600,9600,55
|
|
20231219,203900,34608830,9600,9600,9600,9600,0
|
|
20231219,203800,34608830,9600,9600,9600,9600,0
|
|
20231219,203700,34608830,9600,9600,9600,9600,0
|
|
20231219,203600,34608830,9600,9600,9600,9600,0
|
|
20231219,203500,34608830,9600,9600,9600,9600,0
|
|
20231219,203400,34608830,9600,9600,9600,9600,0
|
|
20231219,203300,34608830,9600,9600,9600,9600,0
|
|
20231219,203200,34608830,9600,9600,9600,9600,0
|
|
20231219,203100,34608830,9600,9600,9600,9600,0
|
|
20231219,203000,34608830,9600,9600,9600,9600,0
|
|
20231219,202900,34608830,9600,9600,9600,9600,0
|
|
20231219,202800,34608830,9600,9600,9600,9600,0
|
|
20231219,202700,34608830,9600,9600,9600,9600,0
|
|
20231219,202600,34608830,9600,9600,9600,9600,0
|
|
20231219,202500,34608830,9600,9600,9600,9600,0
|
|
20231219,202400,34608830,9600,9600,9600,9600,0
|
|
20231219,202300,34608830,9600,9600,9600,9600,0
|
|
20231219,202200,34608830,9600,9600,9600,9600,0
|
|
20231219,202100,34608830,9600,9600,9600,9600,0
|
|
20231219,202000,34608830,9600,9600,9600,9600,0
|
|
20231219,201900,34608830,9600,9600,9600,9600,0
|
|
20231219,201800,34608830,9600,9600,9600,9600,0
|
|
20231219,201700,34608830,9600,9600,9600,9600,0
|
|
20231219,201600,34608830,9600,9600,9600,9600,0
|
|
20231219,201500,34608830,9600,9600,9600,9600,0
|
|
20231219,201400,34608830,9600,9600,9600,9600,0
|
|
20231219,201300,34608830,9600,9600,9600,9600,0
|
|
20231219,201200,34608830,9600,9600,9600,9600,0
|
|
20231219,201100,34608830,9600,9600,9600,9600,0
|
|
20231219,201000,34608830,9600,9600,9600,9600,55
|
|
20231219,200900,34608830,9600,9600,9600,9600,0
|
|
20231219,200800,34608830,9600,9600,9600,9600,0
|
|
20231219,200700,34608830,9600,9600,9600,9600,0
|
|
20231219,200600,34608830,9600,9600,9600,9600,0
|
|
20231219,200500,34608830,9600,9600,9600,9600,0
|
|
20231219,200400,34608830,9600,9600,9600,9600,0
|
|
20231219,200300,34608830,9600,9600,9600,9600,0
|
|
20231219,200200,34608830,9600,9600,9600,9600,0
|
|
20231219,200100,34608830,9600,9600,9600,9600,0
|
|
20231219,200000,34608830,9600,9600,9600,9600,0
|
|
20231219,195900,34608830,9600,9600,9600,9600,0
|
|
20231219,195800,34608830,9600,9600,9600,9600,0
|
|
20231219,195700,34608830,9600,9600,9600,9600,0
|
|
20231219,195600,34608830,9600,9600,9600,9600,0
|
|
20231219,195500,34608830,9600,9600,9600,9600,0
|
|
20231219,195400,34608830,9600,9600,9600,9600,0
|
|
20231219,195300,34608830,9600,9600,9600,9600,0
|
|
20231219,195200,34608830,9600,9600,9600,9600,0
|
|
20231219,195100,34608830,9600,9600,9600,9600,0
|
|
20231219,195000,34608830,9600,9600,9600,9600,0
|
|
20231219,194900,34608830,9600,9600,9600,9600,0
|
|
20231219,194800,34608830,9600,9600,9600,9600,0
|
|
20231219,194700,34608830,9600,9600,9600,9600,0
|
|
20231219,194600,34608830,9600,9600,9600,9600,0
|
|
20231219,194500,34608830,9600,9600,9600,9600,0
|
|
20231219,194400,34608830,9600,9600,9600,9600,0
|
|
20231219,194300,34608830,9600,9600,9600,9600,0
|
|
20231219,194200,34608830,9600,9600,9600,9600,0
|
|
20231219,194100,34608830,9600,9600,9600,9600,0
|
|
20231219,194000,34608830,9600,9600,9600,9600,55
|
|
20231219,193900,34608830,9600,9600,9600,9600,0
|
|
20231219,193800,34608830,9600,9600,9600,9600,0
|
|
20231219,193700,34608830,9600,9600,9600,9600,0
|
|
20231219,193600,34608830,9600,9600,9600,9600,0
|
|
20231219,193500,34608830,9600,9600,9600,9600,0
|
|
20231219,193400,34608830,9600,9600,9600,9600,0
|
|
20231219,193300,34608830,9600,9600,9600,9600,0
|
|
20231219,193200,34608830,9600,9600,9600,9600,0
|
|
20231219,193100,34608830,9600,9600,9600,9600,0
|
|
20231219,193000,34608830,9600,9600,9600,9600,0
|
|
20231219,192900,34608830,9600,9600,9600,9600,0
|
|
20231219,192800,34608830,9600,9600,9600,9600,0
|
|
20231219,192700,34608830,9600,9600,9600,9600,0
|
|
20231219,192600,34608830,9600,9600,9600,9600,0
|
|
20231219,192500,34608830,9600,9600,9600,9600,0
|
|
20231219,192400,34608830,9600,9600,9600,9600,0
|
|
20231219,192300,34608830,9600,9600,9600,9600,0
|
|
20231219,192200,34608830,9600,9600,9600,9600,0
|
|
20231219,192100,34608830,9600,9600,9600,9600,0
|
|
20231219,192000,34608830,9600,9600,9600,9600,0
|
|
20231219,191900,34608830,9600,9600,9600,9600,0
|
|
20231219,191800,34608830,9600,9600,9600,9600,0
|
|
20231219,191700,34608830,9600,9600,9600,9600,0
|
|
20231219,191600,34608830,9600,9600,9600,9600,0
|
|
20231219,191500,34608830,9600,9600,9600,9600,0
|
|
20231219,191400,34608830,9600,9600,9600,9600,0
|
|
20231219,191300,34608830,9600,9600,9600,9600,0
|
|
20231219,191200,34608830,9600,9600,9600,9600,0
|
|
20231219,191100,34608830,9600,9600,9600,9600,0
|
|
20231219,191000,34608830,9600,9600,9600,9600,55
|
|
20231219,190900,34608830,9600,9600,9600,9600,0
|
|
20231219,190800,34608830,9600,9600,9600,9600,0
|
|
20231219,190700,34608830,9600,9600,9600,9600,0
|
|
20231219,190600,34608830,9600,9600,9600,9600,0
|
|
20231219,190500,34608830,9600,9600,9600,9600,0
|
|
20231219,190400,34608830,9600,9600,9600,9600,0
|
|
20231219,190300,34608830,9600,9600,9600,9600,0
|
|
20231219,190200,34608830,9600,9600,9600,9600,0
|
|
20231219,190100,34608830,9600,9600,9600,9600,0
|
|
20231219,190000,34608830,9600,9600,9600,9600,0
|
|
20231219,185900,34608830,9600,9600,9600,9600,0
|
|
20231219,185800,34608830,9600,9600,9600,9600,0
|
|
20231219,185700,34608830,9600,9600,9600,9600,0
|
|
20231219,185600,34608830,9600,9600,9600,9600,0
|
|
20231219,185500,34608830,9600,9600,9600,9600,0
|
|
20231219,185400,34608830,9600,9600,9600,9600,0
|
|
20231219,185300,34608830,9600,9600,9600,9600,0
|
|
20231219,185200,34608830,9600,9600,9600,9600,0
|
|
20231219,185100,34608830,9600,9600,9600,9600,0
|
|
20231219,185000,34608830,9600,9600,9600,9600,0
|
|
20231219,184900,34608830,9600,9600,9600,9600,0
|
|
20231219,184800,34608830,9600,9600,9600,9600,0
|
|
20231219,184700,34608830,9600,9600,9600,9600,0
|
|
20231219,184600,34608830,9600,9600,9600,9600,0
|
|
20231219,184500,34608830,9600,9600,9600,9600,0
|
|
20231219,184400,34608830,9600,9600,9600,9600,0
|
|
20231219,184300,34608830,9600,9600,9600,9600,0
|
|
20231219,184200,34608830,9600,9600,9600,9600,0
|
|
20231219,184100,34608830,9600,9600,9600,9600,0
|
|
20231219,184000,34608830,9600,9600,9600,9600,55
|
|
20231219,183900,34608830,9600,9600,9600,9600,0
|
|
20231219,183800,34608830,9600,9600,9600,9600,0
|
|
20231219,183700,34608830,9600,9600,9600,9600,0
|
|
20231219,183600,34608830,9600,9600,9600,9600,0
|
|
20231219,183500,34608830,9600,9600,9600,9600,0
|
|
20231219,183400,34608830,9600,9600,9600,9600,0
|
|
20231219,183300,34608830,9600,9600,9600,9600,0
|
|
20231219,183200,34608830,9600,9600,9600,9600,0
|
|
20231219,183100,34608830,9600,9600,9600,9600,0
|
|
20231219,183000,34608830,9600,9600,9600,9600,0
|
|
20231219,182900,34608830,9600,9600,9600,9600,0
|
|
20231219,182800,34608830,9600,9600,9600,9600,0
|
|
20231219,182700,34608830,9600,9600,9600,9600,0
|
|
20231219,182600,34608830,9600,9600,9600,9600,0
|
|
20231219,182500,34608830,9600,9600,9600,9600,0
|
|
20231219,182400,34608830,9600,9600,9600,9600,0
|
|
20231219,182300,34608830,9600,9600,9600,9600,0
|
|
20231219,182200,34608830,9600,9600,9600,9600,0
|
|
20231219,182100,34608830,9600,9600,9600,9600,0
|
|
20231219,182000,34608830,9600,9600,9600,9600,0
|
|
20231219,181900,34608830,9600,9600,9600,9600,0
|
|
20231219,181800,34608830,9600,9600,9600,9600,0
|
|
20231219,181700,34608830,9600,9600,9600,9600,0
|
|
20231219,181600,34608830,9600,9600,9600,9600,0
|
|
20231219,181500,34608830,9600,9600,9600,9600,0
|
|
20231219,181400,34608830,9600,9600,9600,9600,0
|
|
20231219,181300,34608830,9600,9600,9600,9600,0
|
|
20231219,181200,34608830,9600,9600,9600,9600,0
|
|
20231219,181100,34608830,9600,9600,9600,9600,0
|
|
20231219,181000,34608830,9600,9600,9600,9600,55
|
|
20231219,180900,34608830,9600,9600,9600,9600,0
|
|
20231219,180800,34608830,9600,9600,9600,9600,0
|
|
20231219,180700,34608830,9600,9600,9600,9600,0
|
|
20231219,180600,34608830,9600,9600,9600,9600,0
|
|
20231219,180500,34608830,9600,9600,9600,9600,0
|
|
20231219,180400,34608830,9600,9600,9600,9600,0
|
|
20231219,180300,34608830,9600,9600,9600,9600,0
|
|
20231219,180200,34608830,9600,9600,9600,9600,0
|
|
20231219,180100,34608830,9600,9600,9600,9600,0
|
|
20231219,180000,34608830,9600,9600,9600,9600,0
|
|
20231219,175900,34608830,9600,9600,9600,9600,0
|
|
20231219,175800,34608830,9600,9600,9600,9600,0
|
|
20231219,175700,34608830,9600,9600,9600,9600,0
|
|
20231219,175600,34608830,9600,9600,9600,9600,0
|
|
20231219,175500,34608830,9600,9600,9600,9600,0
|
|
20231219,175400,34608830,9600,9600,9600,9600,0
|
|
20231219,175300,34608830,9600,9600,9600,9600,0
|
|
20231219,175200,34608830,9600,9600,9600,9600,0
|
|
20231219,175100,34608830,9600,9600,9600,9600,0
|
|
20231219,175000,34608830,9600,9600,9600,9600,0
|
|
20231219,174900,34608830,9600,9600,9600,9600,0
|
|
20231219,174800,34608830,9600,9600,9600,9600,0
|
|
20231219,174700,34608830,9600,9600,9600,9600,0
|
|
20231219,174600,34608830,9600,9600,9600,9600,0
|
|
20231219,174500,34608830,9600,9600,9600,9600,0
|
|
20231219,174400,34608830,9600,9600,9600,9600,0
|
|
20231219,174300,34608830,9600,9600,9600,9600,0
|
|
20231219,174200,34608830,9600,9600,9600,9600,0
|
|
20231219,174100,34608830,9600,9600,9600,9600,0
|
|
20231219,174000,34608830,9600,9600,9600,9600,55
|
|
20231219,173900,34608830,9600,9600,9600,9600,0
|
|
20231219,173800,34608830,9600,9600,9600,9600,0
|
|
20231219,173700,34608830,9600,9600,9600,9600,0
|
|
20231219,173600,34608830,9600,9600,9600,9600,0
|
|
20231219,173500,34608830,9600,9600,9600,9600,0
|
|
20231219,173400,34608830,9600,9600,9600,9600,0
|
|
20231219,173300,34608830,9600,9600,9600,9600,0
|
|
20231219,173200,34608830,9600,9600,9600,9600,0
|
|
20231219,173100,34608830,9600,9600,9600,9600,0
|
|
20231219,173000,34608830,9600,9600,9600,9600,0
|
|
20231219,172900,34608830,9600,9600,9600,9600,0
|
|
20231219,172800,34608830,9600,9600,9600,9600,0
|
|
20231219,172700,34608830,9600,9600,9600,9600,0
|
|
20231219,172600,34608830,9600,9600,9600,9600,0
|
|
20231219,172500,34608830,9600,9600,9600,9600,0
|
|
20231219,172400,34608830,9600,9600,9600,9600,0
|
|
20231219,172300,34608830,9600,9600,9600,9600,0
|
|
20231219,172200,34608830,9600,9600,9600,9600,0
|
|
20231219,172100,34608830,9600,9600,9600,9600,0
|
|
20231219,172000,34608830,9600,9600,9600,9600,0
|
|
20231219,171900,34608830,9600,9600,9600,9600,0
|
|
20231219,171800,34608830,9600,9600,9600,9600,0
|
|
20231219,171700,34608830,9600,9600,9600,9600,0
|
|
20231219,171600,34608830,9600,9600,9600,9600,0
|
|
20231219,171500,34608830,9600,9600,9600,9600,0
|
|
20231219,171400,34608830,9600,9600,9600,9600,0
|
|
20231219,171300,34608830,9600,9600,9600,9600,0
|
|
20231219,171200,34608830,9600,9600,9600,9600,0
|
|
20231219,171100,34608830,9600,9600,9600,9600,0
|
|
20231219,171000,34608830,9600,9600,9600,9600,55
|
|
20231219,170900,34608830,9600,9600,9600,9600,0
|
|
20231219,170800,34608830,9600,9600,9600,9600,0
|
|
20231219,170700,34608830,9600,9600,9600,9600,0
|
|
20231219,170600,34608830,9600,9600,9600,9600,0
|
|
20231219,170500,34608830,9600,9600,9600,9600,0
|
|
20231219,170400,34608830,9600,9600,9600,9600,0
|
|
20231219,170300,34608830,9600,9600,9600,9600,0
|
|
20231219,170200,34608830,9600,9600,9600,9600,0
|
|
20231219,170100,34608830,9600,9600,9600,9600,0
|
|
20231219,170000,34608830,9600,9600,9600,9600,0
|
|
20231219,165900,34608830,9600,9600,9600,9600,0
|
|
20231219,165800,34608830,9600,9600,9600,9600,0
|
|
20231219,165700,34608830,9600,9600,9600,9600,0
|
|
20231219,165600,34608830,9600,9600,9600,9600,0
|
|
20231219,165500,34608830,9600,9600,9600,9600,0
|
|
20231219,165400,34608830,9600,9600,9600,9600,0
|
|
20231219,165300,34608830,9600,9600,9600,9600,0
|
|
20231219,165200,34608830,9600,9600,9600,9600,0
|
|
20231219,165100,34608830,9600,9600,9600,9600,0
|
|
20231219,165000,34608830,9600,9600,9600,9600,0
|
|
20231219,164900,34608830,9600,9600,9600,9600,0
|
|
20231219,164800,34608830,9600,9600,9600,9600,0
|
|
20231219,164700,34608830,9600,9600,9600,9600,0
|
|
20231219,164600,34608830,9600,9600,9600,9600,0
|
|
20231219,164500,34608830,9600,9600,9600,9600,0
|
|
20231219,164400,34608830,9600,9600,9600,9600,0
|
|
20231219,164300,34608830,9600,9600,9600,9600,0
|
|
20231219,164200,34608830,9600,9600,9600,9600,0
|
|
20231219,164100,34608830,9600,9600,9600,9600,0
|
|
20231219,164000,34608830,9600,9600,9600,9600,55
|
|
20231219,163900,34608830,9600,9600,9600,9600,0
|
|
20231219,163800,34608830,9600,9600,9600,9600,0
|
|
20231219,163700,34608830,9600,9600,9600,9600,0
|
|
20231219,163600,34608830,9600,9600,9600,9600,0
|
|
20231219,163500,34608830,9600,9600,9600,9600,0
|
|
20231219,163400,34608830,9600,9600,9600,9600,0
|
|
20231219,163300,34608830,9600,9600,9600,9600,0
|
|
20231219,163200,34608830,9600,9600,9600,9600,0
|
|
20231219,163100,34608830,9600,9600,9600,9600,0
|
|
20231219,163000,34608830,9600,9600,9600,9600,0
|
|
20231219,162900,34608830,9600,9600,9600,9600,0
|
|
20231219,162800,34608830,9600,9600,9600,9600,0
|
|
20231219,162700,34608830,9600,9600,9600,9600,0
|
|
20231219,162600,34608830,9600,9600,9600,9600,0
|
|
20231219,162500,34608830,9600,9600,9600,9600,0
|
|
20231219,162400,34608830,9600,9600,9600,9600,0
|
|
20231219,162300,34608830,9600,9600,9600,9600,0
|
|
20231219,162200,34608830,9600,9600,9600,9600,0
|
|
20231219,162100,34608830,9600,9600,9600,9600,0
|
|
20231219,162000,34608830,9600,9600,9600,9600,0
|
|
20231219,161900,34608830,9600,9600,9600,9600,0
|
|
20231219,161800,34608830,9600,9600,9600,9600,0
|
|
20231219,161700,34608830,9600,9600,9600,9600,0
|
|
20231219,161600,34608830,9600,9600,9600,9600,0
|
|
20231219,161500,34608830,9600,9600,9600,9600,0
|
|
20231219,161400,34608830,9600,9600,9600,9600,0
|
|
20231219,161300,34608830,9600,9600,9600,9600,0
|
|
20231219,161200,34608830,9600,9600,9600,9600,0
|
|
20231219,161100,34608830,9600,9600,9600,9600,0
|
|
20231219,161000,34608830,9600,9600,9600,9600,55
|
|
20231219,160900,34608830,9600,9600,9600,9600,0
|
|
20231219,160800,34608830,9600,9600,9600,9600,0
|
|
20231219,160700,34608830,9600,9600,9600,9600,0
|
|
20231219,160600,34608830,9600,9600,9600,9600,0
|
|
20231219,160500,34608830,9600,9600,9600,9600,0
|
|
20231219,160400,34608830,9600,9600,9600,9600,0
|
|
20231219,160300,34608830,9600,9600,9600,9600,0
|
|
20231219,160200,34608830,9600,9600,9600,9600,0
|
|
20231219,160100,34608830,9600,9600,9600,9600,0
|
|
20231219,160000,34608830,9600,9600,9600,9600,0
|
|
20231219,155900,34608830,9600,9600,9600,9600,0
|
|
20231219,155800,34608830,9600,9600,9600,9600,0
|
|
20231219,155700,34608830,9600,9600,9600,9600,0
|
|
20231219,155600,34608830,9600,9600,9600,9600,0
|
|
20231219,155500,34608830,9600,9600,9600,9600,0
|
|
20231219,155400,34608830,9600,9600,9600,9600,0
|
|
20231219,155300,34608830,9600,9600,9600,9600,0
|
|
20231219,155200,34608830,9600,9600,9600,9600,0
|
|
20231219,155100,34608830,9600,9600,9600,9600,0
|
|
20231219,155000,34608830,9600,9600,9600,9600,0
|
|
20231219,154900,34608830,9600,9600,9600,9600,0
|
|
20231219,154800,34608830,9600,9600,9600,9600,0
|
|
20231219,154700,34608830,9600,9600,9600,9600,0
|
|
20231219,154600,34608830,9600,9600,9600,9600,0
|
|
20231219,154500,34608830,9600,9600,9600,9600,0
|
|
20231219,154400,34608830,9600,9600,9600,9600,0
|
|
20231219,154300,34608830,9600,9600,9600,9600,0
|
|
20231219,154200,34608830,9600,9600,9600,9600,0
|
|
20231219,154100,34608830,9600,9600,9600,9600,0
|
|
20231219,154000,34608830,9600,9600,9600,9600,55
|
|
20231219,153900,34608830,9600,9600,9600,9600,0
|
|
20231219,153800,34608830,9600,9600,9600,9600,0
|
|
20231219,153700,34608830,9600,9600,9600,9600,0
|
|
20231219,153600,34608830,9600,9600,9600,9600,0
|
|
20231219,153500,34608830,9600,9600,9600,9600,0
|
|
20231219,153400,34608830,9600,9600,9600,9600,0
|
|
20231219,153300,34608830,9600,9600,9600,9600,0
|
|
20231219,153200,34608830,9600,9600,9600,9600,0
|
|
20231219,153100,34608830,9600,9600,9600,9600,0
|
|
20231219,153000,34608830,9600,9600,9600,9600,55
|
|
20231219,152900,34080830,9600,9600,9600,9600,0
|
|
20231219,152800,34080830,9600,9600,9600,9600,0
|
|
20231219,152700,34080830,9600,9600,9600,9600,0
|
|
20231219,152600,34080830,9600,9600,9600,9600,0
|
|
20231219,152500,34080830,9600,9600,9600,9600,0
|
|
20231219,152400,34080830,9600,9600,9600,9600,0
|
|
20231219,152300,34080830,9600,9600,9600,9600,0
|
|
20231219,152200,34080830,9600,9600,9600,9600,0
|
|
20231219,152100,34080830,9600,9600,9600,9600,0
|
|
20231219,152000,34080830,9600,9600,9600,9600,0
|
|
20231219,151900,34080830,9600,9600,9600,9600,15
|
|
20231219,151800,33936830,9580,9580,9580,9580,0
|
|
20231219,151700,33936830,9580,9580,9580,9580,0
|
|
20231219,151600,33936830,9580,9580,9580,9580,0
|
|
20231219,151500,33936830,9580,9580,9580,9580,0
|
|
20231219,151400,33936830,9580,9580,9580,9580,0
|
|
20231219,151300,33936830,9580,9580,9580,9580,0
|
|
20231219,151200,33936830,9580,9580,9580,9580,0
|
|
20231219,151100,33936830,9580,9580,9580,9580,0
|
|
20231219,151000,33936830,9580,9580,9580,9580,0
|
|
20231219,150900,33936830,9580,9580,9580,9580,0
|
|
20231219,150800,33936830,9580,9580,9580,9580,10
|
|
20231219,150700,33841030,9580,9580,9580,9580,0
|
|
20231219,150600,33841030,9580,9580,9580,9580,401
|
|
20231219,150500,29999450,9580,9580,9580,9580,0
|
|
20231219,150400,29999450,9580,9580,9580,9580,0
|
|
20231219,150300,29999450,9580,9580,9580,9580,200
|
|
20231219,150200,28083450,9580,9580,9580,9580,0
|
|
20231219,150100,28083450,9580,9580,9580,9580,0
|
|
20231219,150000,28083450,9580,9580,9580,9580,0
|
|
20231219,145900,28083450,9580,9590,9590,9580,228
|
|
20231219,145800,25899200,9580,9580,9580,9580,0
|
|
20231219,145700,25899200,9580,9580,9580,9580,0
|
|
20231219,145600,25899200,9580,9580,9580,9580,0
|
|
20231219,145500,25899200,9580,9580,9580,9580,0
|
|
20231219,145400,25899200,9580,9580,9580,9580,0
|
|
20231219,145300,25899200,9580,9580,9580,9580,0
|
|
20231219,145200,25899200,9580,9580,9580,9580,0
|
|
20231219,145100,25899200,9580,9580,9580,9580,0
|
|
20231219,145000,25899200,9580,9580,9580,9580,21
|
|
20231219,144900,25698020,9580,9580,9580,9580,180
|
|
20231219,144800,23973620,9580,9590,9590,9580,45
|
|
20231219,144700,23542420,9580,9580,9580,9580,10
|
|
20231219,144600,23446620,9580,9580,9580,9580,0
|
|
20231219,144500,23446620,9580,9580,9580,9580,0
|
|
20231219,144400,23446620,9580,9590,9590,9580,34
|
|
20231219,144300,23120610,9600,9600,9600,9600,0
|
|
20231219,144200,23120610,9600,9600,9600,9600,0
|
|
20231219,144100,23120610,9600,9600,9600,9600,0
|
|
20231219,144000,23120610,9600,9600,9600,9600,51
|
|
20231219,143900,22631010,9610,9610,9610,9610,0
|
|
20231219,143800,22631010,9610,9610,9610,9610,0
|
|
20231219,143700,22631010,9610,9610,9610,9610,0
|
|
20231219,143600,22631010,9610,9610,9610,9610,0
|
|
20231219,143500,22631010,9610,9610,9610,9610,2
|
|
20231219,143400,22611790,9610,9610,9610,9610,0
|
|
20231219,143300,22611790,9610,9610,9610,9610,0
|
|
20231219,143200,22611790,9610,9610,9610,9610,25
|
|
20231219,143100,22371540,9600,9600,9600,9600,1
|
|
20231219,143000,22361940,9600,9600,9600,9600,0
|
|
20231219,142900,22361940,9600,9600,9600,9600,0
|
|
20231219,142800,22361940,9600,9600,9600,9600,0
|
|
20231219,142700,22361940,9600,9600,9600,9600,0
|
|
20231219,142600,22361940,9600,9600,9600,9600,0
|
|
20231219,142500,22361940,9600,9600,9600,9600,0
|
|
20231219,142400,22361940,9600,9600,9600,9600,1
|
|
20231219,142300,22352340,9590,9590,9590,9590,0
|
|
20231219,142200,22352340,9590,9590,9590,9590,0
|
|
20231219,142100,22352340,9590,9590,9590,9590,0
|
|
20231219,142000,22352340,9590,9590,9590,9590,0
|
|
20231219,141900,22352340,9590,9590,9590,9590,0
|
|
20231219,141800,22352340,9590,9590,9590,9590,0
|
|
20231219,141700,22352340,9590,9600,9600,9590,11
|
|
20231219,141600,22246840,9610,9610,9610,9610,0
|
|
20231219,141500,22246840,9610,9610,9610,9610,0
|
|
20231219,141400,22246840,9610,9610,9610,9610,0
|
|
20231219,141300,22246840,9610,9610,9610,9610,0
|
|
20231219,141200,22246840,9610,9610,9610,9610,10
|
|
20231219,141100,22150740,9610,9610,9610,9610,0
|
|
20231219,141000,22150740,9610,9610,9610,9610,0
|
|
20231219,140900,22150740,9610,9610,9610,9610,0
|
|
20231219,140800,22150740,9610,9610,9610,9610,0
|
|
20231219,140700,22150740,9610,9610,9610,9610,3
|
|
20231219,140600,22121910,9610,9610,9610,9610,0
|
|
20231219,140500,22121910,9610,9610,9610,9610,0
|
|
20231219,140400,22121910,9610,9610,9610,9610,0
|
|
20231219,140300,22121910,9610,9610,9610,9610,0
|
|
20231219,140200,22121910,9610,9610,9610,9610,0
|
|
20231219,140100,22121910,9610,9610,9610,9610,0
|
|
20231219,140000,22121910,9610,9610,9610,9610,3
|
|
20231219,135900,22093080,9610,9610,9610,9610,0
|
|
20231219,135800,22093080,9610,9610,9610,9610,0
|
|
20231219,135700,22093080,9610,9610,9610,9610,0
|
|
20231219,135600,22093080,9610,9610,9610,9610,0
|
|
20231219,135500,22093080,9610,9610,9610,9610,0
|
|
20231219,135400,22093080,9610,9610,9610,9610,0
|
|
20231219,135300,22093080,9610,9610,9610,9610,50
|
|
20231219,135200,21612580,9610,9610,9610,9610,0
|
|
20231219,135100,21612580,9610,9610,9610,9610,1
|
|
20231219,135000,21602970,9570,9570,9570,9570,0
|
|
20231219,134900,21602970,9570,9570,9570,9570,0
|
|
20231219,134800,21602970,9570,9570,9570,9570,0
|
|
20231219,134700,21602970,9570,9570,9570,9570,0
|
|
20231219,134600,21602970,9570,9600,9600,9570,200
|
|
20231219,134500,19683830,9600,9600,9600,9600,0
|
|
20231219,134400,19683830,9600,9600,9600,9600,0
|
|
20231219,134300,19683830,9600,9600,9600,9600,0
|
|
20231219,134200,19683830,9600,9600,9600,9600,0
|
|
20231219,134100,19683830,9600,9600,9600,9600,0
|
|
20231219,134000,19683830,9600,9600,9600,9600,46
|
|
20231219,133900,19242230,9590,9590,9590,9590,0
|
|
20231219,133800,19242230,9590,9590,9590,9590,0
|
|
20231219,133700,19242230,9590,9590,9590,9590,0
|
|
20231219,133600,19242230,9590,9590,9590,9590,0
|
|
20231219,133500,19242230,9590,9590,9590,9590,0
|
|
20231219,133400,19242230,9590,9590,9590,9590,0
|
|
20231219,133300,19242230,9590,9590,9590,9590,10
|
|
20231219,133200,19146330,9600,9600,9600,9600,0
|
|
20231219,133100,19146330,9600,9600,9600,9600,0
|
|
20231219,133000,19146330,9600,9600,9600,9600,1
|
|
20231219,132900,19136730,9600,9600,9600,9600,1
|
|
20231219,132800,19127130,9600,9600,9600,9600,0
|
|
20231219,132700,19127130,9600,9600,9600,9600,0
|
|
20231219,132600,19127130,9600,9600,9600,9600,0
|
|
20231219,132500,19127130,9600,9600,9600,9600,0
|
|
20231219,132400,19127130,9600,9600,9600,9600,0
|
|
20231219,132300,19127130,9600,9600,9600,9600,0
|
|
20231219,132200,19127130,9600,9600,9600,9600,0
|
|
20231219,132100,19127130,9600,9600,9600,9600,0
|
|
20231219,132000,19127130,9600,9600,9600,9600,7
|
|
20231219,131900,19059930,9600,9600,9600,9600,0
|
|
20231219,131800,19059930,9600,9600,9600,9600,0
|
|
20231219,131700,19059930,9600,9600,9600,9600,0
|
|
20231219,131600,19059930,9600,9600,9600,9600,0
|
|
20231219,131500,19059930,9600,9600,9600,9600,0
|
|
20231219,131400,19059930,9600,9600,9600,9600,0
|
|
20231219,131300,19059930,9600,9600,9600,9600,0
|
|
20231219,131200,19059930,9600,9600,9600,9600,0
|
|
20231219,131100,19059930,9600,9600,9600,9600,0
|
|
20231219,131000,19059930,9600,9600,9600,9600,0
|
|
20231219,130900,19059930,9600,9600,9600,9600,0
|
|
20231219,130800,19059930,9600,9600,9600,9600,0
|
|
20231219,130700,19059930,9600,9600,9600,9600,0
|
|
20231219,130600,19059930,9600,9600,9600,9600,0
|
|
20231219,130500,19059930,9600,9600,9600,9600,0
|
|
20231219,130400,19059930,9600,9600,9600,9600,0
|
|
20231219,130300,19059930,9600,9600,9600,9600,0
|
|
20231219,130200,19059930,9600,9600,9600,9600,0
|
|
20231219,130100,19059930,9600,9600,9600,9600,0
|
|
20231219,130000,19059930,9600,9600,9600,9600,0
|
|
20231219,125900,19059930,9600,9600,9600,9600,0
|
|
20231219,125800,19059930,9600,9600,9600,9600,0
|
|
20231219,125700,19059930,9600,9600,9600,9600,0
|
|
20231219,125600,19059930,9600,9600,9600,9600,0
|
|
20231219,125500,19059930,9600,9600,9600,9600,0
|
|
20231219,125400,19059930,9600,9600,9600,9600,0
|
|
20231219,125300,19059930,9600,9600,9600,9600,0
|
|
20231219,125200,19059930,9600,9600,9600,9600,0
|
|
20231219,125100,19059930,9600,9600,9600,9600,0
|
|
20231219,125000,19059930,9600,9600,9600,9600,36
|
|
20231219,124900,18714330,9600,9600,9600,9600,0
|
|
20231219,124800,18714330,9600,9600,9600,9600,0
|
|
20231219,124700,18714330,9600,9600,9600,9600,0
|
|
20231219,124600,18714330,9600,9600,9600,9600,3
|
|
20231219,124500,18685530,9600,9600,9600,9600,0
|
|
20231219,124400,18685530,9600,9600,9600,9600,11
|
|
20231219,124300,18579930,9600,9600,9600,9600,0
|
|
20231219,124200,18579930,9600,9600,9600,9600,0
|
|
20231219,124100,18579930,9600,9600,9600,9600,0
|
|
20231219,124000,18579930,9600,9600,9600,9600,0
|
|
20231219,123900,18579930,9600,9600,9600,9600,0
|
|
20231219,123800,18579930,9600,9600,9600,9600,0
|
|
20231219,123700,18579930,9600,9600,9600,9600,0
|
|
20231219,123600,18579930,9600,9600,9600,9600,0
|
|
20231219,123500,18579930,9600,9600,9600,9600,0
|
|
20231219,123400,18579930,9600,9600,9600,9600,0
|
|
20231219,123300,18579930,9600,9600,9600,9600,0
|
|
20231219,123200,18579930,9600,9600,9600,9600,0
|
|
20231219,123100,18579930,9600,9600,9600,9600,0
|
|
20231219,123000,18579930,9600,9600,9600,9600,0
|
|
20231219,122900,18579930,9600,9600,9600,9600,0
|
|
20231219,122800,18579930,9600,9600,9600,9600,0
|
|
20231219,122700,18579930,9600,9600,9600,9600,5
|
|
20231219,122600,18531930,9600,9600,9600,9600,1
|
|
20231219,122500,18522330,9570,9570,9570,9570,0
|
|
20231219,122400,18522330,9570,9570,9570,9570,0
|
|
20231219,122300,18522330,9570,9570,9570,9570,0
|
|
20231219,122200,18522330,9570,9570,9570,9570,0
|
|
20231219,122100,18522330,9570,9570,9570,9570,0
|
|
20231219,122000,18522330,9570,9570,9570,9570,0
|
|
20231219,121900,18522330,9570,9570,9570,9570,0
|
|
20231219,121800,18522330,9570,9570,9570,9570,0
|
|
20231219,121700,18522330,9570,9570,9570,9570,0
|
|
20231219,121600,18522330,9570,9590,9590,9570,455
|
|
20231219,121500,14164490,9590,9590,9590,9590,0
|
|
20231219,121400,14164490,9590,9590,9590,9590,0
|
|
20231219,121300,14164490,9590,9590,9590,9590,0
|
|
20231219,121200,14164490,9590,9590,9590,9590,0
|
|
20231219,121100,14164490,9590,9590,9590,9590,0
|
|
20231219,121000,14164490,9590,9590,9590,9590,0
|
|
20231219,120900,14164490,9590,9590,9590,9590,0
|
|
20231219,120800,14164490,9590,9590,9590,9590,0
|
|
20231219,120700,14164490,9590,9590,9590,9590,0
|
|
20231219,120600,14164490,9590,9590,9590,9590,0
|
|
20231219,120500,14164490,9590,9590,9590,9590,0
|
|
20231219,120400,14164490,9590,9590,9590,9590,8
|
|
20231219,120300,14087770,9590,9590,9590,9590,0
|
|
20231219,120200,14087770,9590,9590,9590,9590,0
|
|
20231219,120100,14087770,9590,9590,9590,9590,0
|
|
20231219,120000,14087770,9590,9590,9590,9590,0
|
|
20231219,115900,14087770,9590,9590,9590,9590,0
|
|
20231219,115800,14087770,9590,9590,9590,9590,0
|
|
20231219,115700,14087770,9590,9590,9590,9590,100
|
|
20231219,115600,13128770,9600,9600,9600,9600,10
|
|
20231219,115500,13032770,9600,9600,9600,9600,0
|
|
20231219,115400,13032770,9600,9600,9600,9600,0
|
|
20231219,115300,13032770,9600,9600,9600,9600,0
|
|
20231219,115200,13032770,9600,9600,9600,9600,0
|
|
20231219,115100,13032770,9600,9600,9600,9600,0
|
|
20231219,115000,13032770,9600,9600,9600,9600,0
|
|
20231219,114900,13032770,9600,9600,9600,9600,0
|
|
20231219,114800,13032770,9600,9600,9600,9600,0
|
|
20231219,114700,13032770,9600,9600,9600,9600,0
|
|
20231219,114600,13032770,9600,9600,9600,9600,5
|
|
20231219,114500,12984770,9600,9600,9600,9600,0
|
|
20231219,114400,12984770,9600,9600,9600,9600,1
|
|
20231219,114300,12975170,9600,9600,9600,9600,1
|
|
20231219,114200,12965570,9600,9600,9600,9600,0
|
|
20231219,114100,12965570,9600,9600,9600,9600,1
|
|
20231219,114000,12955970,9600,9600,9600,9600,0
|
|
20231219,113900,12955970,9600,9600,9600,9600,0
|
|
20231219,113800,12955970,9600,9600,9600,9600,5
|
|
20231219,113700,12907970,9600,9600,9600,9600,0
|
|
20231219,113600,12907970,9600,9600,9600,9600,0
|
|
20231219,113500,12907970,9600,9600,9600,9600,0
|
|
20231219,113400,12907970,9600,9600,9600,9600,0
|
|
20231219,113300,12907970,9600,9600,9600,9600,0
|
|
20231219,113200,12907970,9600,9600,9600,9600,10
|
|
20231219,113100,12811970,9600,9600,9600,9600,0
|
|
20231219,113000,12811970,9600,9600,9600,9600,40
|
|
20231219,112900,12427970,9600,9600,9600,9600,1
|
|
20231219,112800,12418370,9600,9600,9600,9600,0
|
|
20231219,112700,12418370,9600,9600,9600,9600,0
|
|
20231219,112600,12418370,9600,9600,9600,9600,0
|
|
20231219,112500,12418370,9600,9600,9600,9600,0
|
|
20231219,112400,12418370,9600,9600,9600,9600,50
|
|
20231219,112300,11938370,9600,9600,9600,9600,0
|
|
20231219,112200,11938370,9600,9600,9600,9600,0
|
|
20231219,112100,11938370,9600,9600,9600,9600,0
|
|
20231219,112000,11938370,9600,9600,9600,9600,0
|
|
20231219,111900,11938370,9600,9600,9600,9600,0
|
|
20231219,111800,11938370,9600,9600,9600,9600,0
|
|
20231219,111700,11938370,9600,9600,9600,9600,0
|
|
20231219,111600,11938370,9600,9600,9600,9600,0
|
|
20231219,111500,11938370,9600,9600,9600,9600,3
|
|
20231219,111400,11909570,9600,9600,9600,9600,1
|
|
20231219,111300,11899970,9600,9600,9600,9600,1
|
|
20231219,111200,11890370,9600,9600,9600,9600,0
|
|
20231219,111100,11890370,9600,9600,9600,9600,0
|
|
20231219,111000,11890370,9600,9600,9600,9600,0
|
|
20231219,110900,11890370,9600,9600,9600,9600,0
|
|
20231219,110800,11890370,9600,9600,9600,9600,0
|
|
20231219,110700,11890370,9600,9600,9600,9600,0
|
|
20231219,110600,11890370,9600,9600,9600,9600,0
|
|
20231219,110500,11890370,9600,9600,9600,9600,0
|
|
20231219,110400,11890370,9600,9600,9600,9600,50
|
|
20231219,110300,11410370,9610,9610,9610,9610,1
|
|
20231219,110200,11400760,9610,9610,9610,9610,0
|
|
20231219,110100,11400760,9610,9610,9610,9610,0
|
|
20231219,110000,11400760,9610,9610,9610,9610,1
|
|
20231219,105900,11391150,9600,9600,9600,9600,281
|
|
20231219,105800,8693550,9600,9600,9600,9600,0
|
|
20231219,105700,8693550,9600,9600,9600,9600,0
|
|
20231219,105600,8693550,9600,9600,9600,9600,0
|
|
20231219,105500,8693550,9600,9600,9600,9600,0
|
|
20231219,105400,8693550,9600,9600,9600,9600,0
|
|
20231219,105300,8693550,9600,9600,9600,9600,0
|
|
20231219,105200,8693550,9600,9600,9600,9600,0
|
|
20231219,105100,8693550,9600,9600,9600,9600,0
|
|
20231219,105000,8693550,9600,9600,9600,9600,0
|
|
20231219,104900,8693550,9600,9600,9600,9600,0
|
|
20231219,104800,8693550,9600,9600,9600,9600,0
|
|
20231219,104700,8693550,9600,9600,9600,9600,0
|
|
20231219,104600,8693550,9600,9600,9600,9600,0
|
|
20231219,104500,8693550,9600,9600,9600,9600,0
|
|
20231219,104400,8693550,9600,9600,9600,9600,0
|
|
20231219,104300,8693550,9600,9600,9600,9600,0
|
|
20231219,104200,8693550,9600,9600,9600,9600,0
|
|
20231219,104100,8693550,9600,9600,9600,9600,20
|
|
20231219,104000,8501550,9600,9600,9600,9600,0
|
|
20231219,103900,8501550,9600,9600,9600,9600,0
|
|
20231219,103800,8501550,9600,9600,9600,9600,1
|
|
20231219,103700,8491950,9590,9590,9590,9590,0
|
|
20231219,103600,8491950,9590,9590,9590,9590,0
|
|
20231219,103500,8491950,9590,9590,9590,9590,0
|
|
20231219,103400,8491950,9590,9590,9590,9590,0
|
|
20231219,103300,8491950,9590,9590,9590,9590,0
|
|
20231219,103200,8491950,9590,9590,9590,9590,0
|
|
20231219,103100,8491950,9590,9590,9590,9590,0
|
|
20231219,103000,8491950,9590,9590,9590,9590,0
|
|
20231219,102900,8491950,9590,9590,9590,9590,0
|
|
20231219,102800,8491950,9590,9590,9590,9590,0
|
|
20231219,102700,8491950,9590,9590,9590,9590,0
|
|
20231219,102600,8491950,9590,9590,9590,9590,0
|
|
20231219,102500,8491950,9590,9590,9590,9590,34
|
|
20231219,102400,8165890,9590,9590,9590,9590,0
|
|
20231219,102300,8165890,9590,9590,9590,9590,1
|
|
20231219,102200,8156300,9590,9590,9590,9590,0
|
|
20231219,102100,8156300,9590,9590,9590,9590,0
|
|
20231219,102000,8156300,9590,9590,9590,9590,0
|
|
20231219,101900,8156300,9590,9590,9590,9590,0
|
|
20231219,101800,8156300,9590,9590,9590,9590,0
|
|
20231219,101700,8156300,9590,9590,9590,9590,0
|
|
20231219,101600,8156300,9590,9590,9590,9590,2
|
|
20231219,101500,8137120,9590,9590,9590,9590,2
|
|
20231219,101400,8117940,9590,9590,9590,9590,0
|
|
20231219,101300,8117940,9590,9590,9590,9590,0
|
|
20231219,101200,8117940,9590,9590,9590,9590,0
|
|
20231219,101100,8117940,9590,9590,9590,9590,0
|
|
20231219,101000,8117940,9590,9590,9590,9590,1
|
|
20231219,100900,8108350,9590,9590,9590,9590,0
|
|
20231219,100800,8108350,9590,9590,9590,9590,5
|
|
20231219,100700,8060400,9590,9590,9590,9590,0
|
|
20231219,100600,8060400,9590,9590,9590,9590,0
|
|
20231219,100500,8060400,9590,9590,9590,9590,0
|
|
20231219,100400,8060400,9590,9590,9590,9590,0
|
|
20231219,100300,8060400,9590,9590,9590,9590,0
|
|
20231219,100200,8060400,9590,9590,9590,9590,0
|
|
20231219,100100,8060400,9590,9590,9590,9590,0
|
|
20231219,100000,8060400,9590,9590,9590,9590,5
|
|
20231219,095900,8012450,9590,9590,9590,9590,0
|
|
20231219,095800,8012450,9590,9590,9590,9590,35
|
|
20231219,095700,7676800,9590,9590,9590,9590,0
|
|
20231219,095600,7676800,9590,9590,9590,9590,0
|
|
20231219,095500,7676800,9590,9600,9600,9590,5
|
|
20231219,095400,7628840,9600,9600,9600,9600,1
|
|
20231219,095300,7619240,9600,9600,9600,9600,0
|
|
20231219,095200,7619240,9600,9600,9600,9600,0
|
|
20231219,095100,7619240,9600,9600,9600,9600,0
|
|
20231219,095000,7619240,9600,9600,9600,9600,0
|
|
20231219,094900,7619240,9600,9600,9600,9600,0
|
|
20231219,094800,7619240,9600,9600,9600,9600,0
|
|
20231219,094700,7619240,9600,9600,9600,9600,0
|
|
20231219,094600,7619240,9600,9600,9600,9600,0
|
|
20231219,094500,7619240,9600,9600,9600,9600,0
|
|
20231219,094400,7619240,9600,9600,9600,9600,0
|
|
20231219,094300,7619240,9600,9600,9600,9600,4
|
|
20231219,094200,7580840,9600,9600,9600,9600,0
|
|
20231219,094100,7580840,9600,9600,9600,9600,0
|
|
20231219,094000,7580840,9600,9600,9600,9600,0
|
|
20231219,093900,7580840,9600,9600,9600,9600,1
|
|
20231219,093800,7571240,9600,9600,9600,9600,60
|
|
20231219,093700,6995240,9590,9600,9600,9590,59
|
|
20231219,093600,6429390,9600,9600,9600,9600,4
|
|
20231219,093500,6390990,9600,9600,9600,9600,0
|
|
20231219,093400,6390990,9600,9600,9600,9600,0
|
|
20231219,093300,6390990,9600,9600,9600,9600,1
|
|
20231219,093200,6381390,9600,9600,9600,9600,0
|
|
20231219,093100,6381390,9600,9600,9600,9600,0
|
|
20231219,093000,6381390,9600,9600,9600,9600,0
|
|
20231219,092900,6381390,9600,9600,9600,9600,79
|
|
20231219,092800,5622990,9580,9580,9580,9580,0
|
|
20231219,092700,5622990,9580,9580,9580,9580,37
|
|
20231219,092600,5268530,9580,9580,9580,9580,5
|
|
20231219,092500,5220630,9580,9580,9580,9580,303
|
|
20231219,092400,2317890,9580,9580,9580,9580,0
|
|
20231219,092300,2317890,9580,9580,9580,9580,0
|
|
20231219,092200,2317890,9580,9580,9580,9580,3
|
|
20231219,092100,2289150,9580,9580,9580,9580,2
|
|
20231219,092000,2269990,9580,9580,9580,9580,0
|
|
20231219,091900,2269990,9580,9580,9580,9580,1
|
|
20231219,091800,2260410,9580,9580,9580,9580,20
|
|
20231219,091700,2068810,9580,9580,9580,9580,3
|
|
20231219,091600,2040070,9570,9570,9570,9570,0
|
|
20231219,091500,2040070,9570,9570,9570,9570,5
|
|
20231219,091400,1992220,9570,9570,9570,9570,0
|
|
20231219,091300,1992220,9570,9570,9570,9570,0
|
|
20231219,091200,1992220,9570,9570,9570,9570,0
|
|
20231219,091100,1992220,9570,9570,9570,9570,0
|
|
20231219,091000,1992220,9570,9580,9580,9570,131
|
|
20231219,090900,738540,9580,9580,9580,9580,0
|
|
20231219,090800,738540,9580,9580,9580,9580,5
|
|
20231219,090700,690640,9580,9580,9580,9580,0
|
|
20231219,090600,690640,9580,9580,9580,9580,1
|
|
20231219,090500,681060,9580,9580,9580,9580,4
|
|
20231219,090400,642740,9580,9580,9580,9580,1
|
|
20231219,090300,633160,9590,9590,9590,9590,0
|
|
20231219,090200,633160,9590,9600,9600,9590,53
|
|
20231219,090100,124880,9590,9590,9600,9590,3
|
|
20231219,090000,96100,9610,9610,9610,9610,10
|