704 lines
34 KiB
CSV
704 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,204100,1082020,14500,14500,14500,14500,1
|
|
20231207,204000,1082020,14500,14500,14500,14500,0
|
|
20231207,203900,1082020,14500,14500,14500,14500,0
|
|
20231207,203800,1082020,14500,14500,14500,14500,0
|
|
20231207,203700,1082020,14500,14500,14500,14500,0
|
|
20231207,203600,1082020,14500,14500,14500,14500,0
|
|
20231207,203500,1082020,14500,14500,14500,14500,0
|
|
20231207,203400,1082020,14500,14500,14500,14500,0
|
|
20231207,203300,1082020,14500,14500,14500,14500,0
|
|
20231207,203200,1082020,14500,14500,14500,14500,0
|
|
20231207,203100,1082020,14500,14500,14500,14500,0
|
|
20231207,203000,1082020,14500,14500,14500,14500,0
|
|
20231207,202900,1082020,14500,14500,14500,14500,0
|
|
20231207,202800,1082020,14500,14500,14500,14500,0
|
|
20231207,202700,1082020,14500,14500,14500,14500,0
|
|
20231207,202600,1082020,14500,14500,14500,14500,0
|
|
20231207,202500,1082020,14500,14500,14500,14500,0
|
|
20231207,202400,1082020,14500,14500,14500,14500,0
|
|
20231207,202300,1082020,14500,14500,14500,14500,0
|
|
20231207,202200,1082020,14500,14500,14500,14500,0
|
|
20231207,202100,1082020,14500,14500,14500,14500,0
|
|
20231207,202000,1082020,14500,14500,14500,14500,0
|
|
20231207,201900,1082020,14500,14500,14500,14500,0
|
|
20231207,201800,1082020,14500,14500,14500,14500,0
|
|
20231207,201700,1082020,14500,14500,14500,14500,0
|
|
20231207,201600,1082020,14500,14500,14500,14500,0
|
|
20231207,201500,1082020,14500,14500,14500,14500,0
|
|
20231207,201400,1082020,14500,14500,14500,14500,0
|
|
20231207,201300,1082020,14500,14500,14500,14500,0
|
|
20231207,201200,1082020,14500,14500,14500,14500,0
|
|
20231207,201100,1082020,14500,14500,14500,14500,1
|
|
20231207,201000,1082020,14500,14500,14500,14500,0
|
|
20231207,200900,1082020,14500,14500,14500,14500,0
|
|
20231207,200800,1082020,14500,14500,14500,14500,0
|
|
20231207,200700,1082020,14500,14500,14500,14500,0
|
|
20231207,200600,1082020,14500,14500,14500,14500,0
|
|
20231207,200500,1082020,14500,14500,14500,14500,0
|
|
20231207,200400,1082020,14500,14500,14500,14500,0
|
|
20231207,200300,1082020,14500,14500,14500,14500,0
|
|
20231207,200200,1082020,14500,14500,14500,14500,0
|
|
20231207,200100,1082020,14500,14500,14500,14500,0
|
|
20231207,200000,1082020,14500,14500,14500,14500,0
|
|
20231207,195900,1082020,14500,14500,14500,14500,0
|
|
20231207,195800,1082020,14500,14500,14500,14500,0
|
|
20231207,195700,1082020,14500,14500,14500,14500,0
|
|
20231207,195600,1082020,14500,14500,14500,14500,0
|
|
20231207,195500,1082020,14500,14500,14500,14500,0
|
|
20231207,195400,1082020,14500,14500,14500,14500,0
|
|
20231207,195300,1082020,14500,14500,14500,14500,0
|
|
20231207,195200,1082020,14500,14500,14500,14500,0
|
|
20231207,195100,1082020,14500,14500,14500,14500,0
|
|
20231207,195000,1082020,14500,14500,14500,14500,0
|
|
20231207,194900,1082020,14500,14500,14500,14500,0
|
|
20231207,194800,1082020,14500,14500,14500,14500,0
|
|
20231207,194700,1082020,14500,14500,14500,14500,0
|
|
20231207,194600,1082020,14500,14500,14500,14500,0
|
|
20231207,194500,1082020,14500,14500,14500,14500,0
|
|
20231207,194400,1082020,14500,14500,14500,14500,0
|
|
20231207,194300,1082020,14500,14500,14500,14500,0
|
|
20231207,194200,1082020,14500,14500,14500,14500,0
|
|
20231207,194100,1082020,14500,14500,14500,14500,1
|
|
20231207,194000,1082020,14500,14500,14500,14500,0
|
|
20231207,193900,1082020,14500,14500,14500,14500,0
|
|
20231207,193800,1082020,14500,14500,14500,14500,0
|
|
20231207,193700,1082020,14500,14500,14500,14500,0
|
|
20231207,193600,1082020,14500,14500,14500,14500,0
|
|
20231207,193500,1082020,14500,14500,14500,14500,0
|
|
20231207,193400,1082020,14500,14500,14500,14500,0
|
|
20231207,193300,1082020,14500,14500,14500,14500,0
|
|
20231207,193200,1082020,14500,14500,14500,14500,0
|
|
20231207,193100,1082020,14500,14500,14500,14500,0
|
|
20231207,193000,1082020,14500,14500,14500,14500,0
|
|
20231207,192900,1082020,14500,14500,14500,14500,0
|
|
20231207,192800,1082020,14500,14500,14500,14500,0
|
|
20231207,192700,1082020,14500,14500,14500,14500,0
|
|
20231207,192600,1082020,14500,14500,14500,14500,0
|
|
20231207,192500,1082020,14500,14500,14500,14500,0
|
|
20231207,192400,1082020,14500,14500,14500,14500,0
|
|
20231207,192300,1082020,14500,14500,14500,14500,0
|
|
20231207,192200,1082020,14500,14500,14500,14500,0
|
|
20231207,192100,1082020,14500,14500,14500,14500,0
|
|
20231207,192000,1082020,14500,14500,14500,14500,0
|
|
20231207,191900,1082020,14500,14500,14500,14500,0
|
|
20231207,191800,1082020,14500,14500,14500,14500,0
|
|
20231207,191700,1082020,14500,14500,14500,14500,0
|
|
20231207,191600,1082020,14500,14500,14500,14500,0
|
|
20231207,191500,1082020,14500,14500,14500,14500,0
|
|
20231207,191400,1082020,14500,14500,14500,14500,0
|
|
20231207,191300,1082020,14500,14500,14500,14500,0
|
|
20231207,191200,1082020,14500,14500,14500,14500,0
|
|
20231207,191100,1082020,14500,14500,14500,14500,1
|
|
20231207,191000,1082020,14500,14500,14500,14500,0
|
|
20231207,190900,1082020,14500,14500,14500,14500,0
|
|
20231207,190800,1082020,14500,14500,14500,14500,0
|
|
20231207,190700,1082020,14500,14500,14500,14500,0
|
|
20231207,190600,1082020,14500,14500,14500,14500,0
|
|
20231207,190500,1082020,14500,14500,14500,14500,0
|
|
20231207,190400,1082020,14500,14500,14500,14500,0
|
|
20231207,190300,1082020,14500,14500,14500,14500,0
|
|
20231207,190200,1082020,14500,14500,14500,14500,0
|
|
20231207,190100,1082020,14500,14500,14500,14500,0
|
|
20231207,190000,1082020,14500,14500,14500,14500,0
|
|
20231207,185900,1082020,14500,14500,14500,14500,0
|
|
20231207,185800,1082020,14500,14500,14500,14500,0
|
|
20231207,185700,1082020,14500,14500,14500,14500,0
|
|
20231207,185600,1082020,14500,14500,14500,14500,0
|
|
20231207,185500,1082020,14500,14500,14500,14500,0
|
|
20231207,185400,1082020,14500,14500,14500,14500,0
|
|
20231207,185300,1082020,14500,14500,14500,14500,0
|
|
20231207,185200,1082020,14500,14500,14500,14500,0
|
|
20231207,185100,1082020,14500,14500,14500,14500,0
|
|
20231207,185000,1082020,14500,14500,14500,14500,0
|
|
20231207,184900,1082020,14500,14500,14500,14500,0
|
|
20231207,184800,1082020,14500,14500,14500,14500,0
|
|
20231207,184700,1082020,14500,14500,14500,14500,0
|
|
20231207,184600,1082020,14500,14500,14500,14500,0
|
|
20231207,184500,1082020,14500,14500,14500,14500,0
|
|
20231207,184400,1082020,14500,14500,14500,14500,0
|
|
20231207,184300,1082020,14500,14500,14500,14500,0
|
|
20231207,184200,1082020,14500,14500,14500,14500,0
|
|
20231207,184100,1082020,14500,14500,14500,14500,1
|
|
20231207,184000,1082020,14500,14500,14500,14500,0
|
|
20231207,183900,1082020,14500,14500,14500,14500,0
|
|
20231207,183800,1082020,14500,14500,14500,14500,0
|
|
20231207,183700,1082020,14500,14500,14500,14500,0
|
|
20231207,183600,1082020,14500,14500,14500,14500,0
|
|
20231207,183500,1082020,14500,14500,14500,14500,0
|
|
20231207,183400,1082020,14500,14500,14500,14500,0
|
|
20231207,183300,1082020,14500,14500,14500,14500,0
|
|
20231207,183200,1082020,14500,14500,14500,14500,0
|
|
20231207,183100,1082020,14500,14500,14500,14500,0
|
|
20231207,183000,1082020,14500,14500,14500,14500,0
|
|
20231207,182900,1082020,14500,14500,14500,14500,0
|
|
20231207,182800,1082020,14500,14500,14500,14500,0
|
|
20231207,182700,1082020,14500,14500,14500,14500,0
|
|
20231207,182600,1082020,14500,14500,14500,14500,0
|
|
20231207,182500,1082020,14500,14500,14500,14500,0
|
|
20231207,182400,1082020,14500,14500,14500,14500,0
|
|
20231207,182300,1082020,14500,14500,14500,14500,0
|
|
20231207,182200,1082020,14500,14500,14500,14500,0
|
|
20231207,182100,1082020,14500,14500,14500,14500,0
|
|
20231207,182000,1082020,14500,14500,14500,14500,0
|
|
20231207,181900,1082020,14500,14500,14500,14500,0
|
|
20231207,181800,1082020,14500,14500,14500,14500,0
|
|
20231207,181700,1082020,14500,14500,14500,14500,0
|
|
20231207,181600,1082020,14500,14500,14500,14500,0
|
|
20231207,181500,1082020,14500,14500,14500,14500,0
|
|
20231207,181400,1082020,14500,14500,14500,14500,0
|
|
20231207,181300,1082020,14500,14500,14500,14500,0
|
|
20231207,181200,1082020,14500,14500,14500,14500,0
|
|
20231207,181100,1082020,14500,14500,14500,14500,1
|
|
20231207,181000,1082020,14500,14500,14500,14500,0
|
|
20231207,180900,1082020,14500,14500,14500,14500,0
|
|
20231207,180800,1082020,14500,14500,14500,14500,0
|
|
20231207,180700,1082020,14500,14500,14500,14500,0
|
|
20231207,180600,1082020,14500,14500,14500,14500,0
|
|
20231207,180500,1082020,14500,14500,14500,14500,0
|
|
20231207,180400,1082020,14500,14500,14500,14500,0
|
|
20231207,180300,1082020,14500,14500,14500,14500,0
|
|
20231207,180200,1082020,14500,14500,14500,14500,0
|
|
20231207,180100,1082020,14500,14500,14500,14500,0
|
|
20231207,180000,1082020,14500,14500,14500,14500,0
|
|
20231207,175900,1082020,14500,14500,14500,14500,0
|
|
20231207,175800,1082020,14500,14500,14500,14500,0
|
|
20231207,175700,1082020,14500,14500,14500,14500,0
|
|
20231207,175600,1082020,14500,14500,14500,14500,0
|
|
20231207,175500,1082020,14500,14500,14500,14500,0
|
|
20231207,175400,1082020,14500,14500,14500,14500,0
|
|
20231207,175300,1082020,14500,14500,14500,14500,0
|
|
20231207,175200,1082020,14500,14500,14500,14500,0
|
|
20231207,175100,1082020,14500,14500,14500,14500,0
|
|
20231207,175000,1082020,14500,14500,14500,14500,0
|
|
20231207,174900,1082020,14500,14500,14500,14500,0
|
|
20231207,174800,1082020,14500,14500,14500,14500,0
|
|
20231207,174700,1082020,14500,14500,14500,14500,0
|
|
20231207,174600,1082020,14500,14500,14500,14500,0
|
|
20231207,174500,1082020,14500,14500,14500,14500,0
|
|
20231207,174400,1082020,14500,14500,14500,14500,0
|
|
20231207,174300,1082020,14500,14500,14500,14500,0
|
|
20231207,174200,1082020,14500,14500,14500,14500,0
|
|
20231207,174100,1082020,14500,14500,14500,14500,1
|
|
20231207,174000,1082020,14500,14500,14500,14500,0
|
|
20231207,173900,1082020,14500,14500,14500,14500,0
|
|
20231207,173800,1082020,14500,14500,14500,14500,0
|
|
20231207,173700,1082020,14500,14500,14500,14500,0
|
|
20231207,173600,1082020,14500,14500,14500,14500,0
|
|
20231207,173500,1082020,14500,14500,14500,14500,0
|
|
20231207,173400,1082020,14500,14500,14500,14500,0
|
|
20231207,173300,1082020,14500,14500,14500,14500,0
|
|
20231207,173200,1082020,14500,14500,14500,14500,0
|
|
20231207,173100,1082020,14500,14500,14500,14500,0
|
|
20231207,173000,1082020,14500,14500,14500,14500,0
|
|
20231207,172900,1082020,14500,14500,14500,14500,0
|
|
20231207,172800,1082020,14500,14500,14500,14500,0
|
|
20231207,172700,1082020,14500,14500,14500,14500,0
|
|
20231207,172600,1082020,14500,14500,14500,14500,0
|
|
20231207,172500,1082020,14500,14500,14500,14500,0
|
|
20231207,172400,1082020,14500,14500,14500,14500,0
|
|
20231207,172300,1082020,14500,14500,14500,14500,0
|
|
20231207,172200,1082020,14500,14500,14500,14500,0
|
|
20231207,172100,1082020,14500,14500,14500,14500,0
|
|
20231207,172000,1082020,14500,14500,14500,14500,0
|
|
20231207,171900,1082020,14500,14500,14500,14500,0
|
|
20231207,171800,1082020,14500,14500,14500,14500,0
|
|
20231207,171700,1082020,14500,14500,14500,14500,0
|
|
20231207,171600,1082020,14500,14500,14500,14500,0
|
|
20231207,171500,1082020,14500,14500,14500,14500,0
|
|
20231207,171400,1082020,14500,14500,14500,14500,0
|
|
20231207,171300,1082020,14500,14500,14500,14500,0
|
|
20231207,171200,1082020,14500,14500,14500,14500,0
|
|
20231207,171100,1082020,14500,14500,14500,14500,1
|
|
20231207,171000,1082020,14500,14500,14500,14500,0
|
|
20231207,170900,1082020,14500,14500,14500,14500,0
|
|
20231207,170800,1082020,14500,14500,14500,14500,0
|
|
20231207,170700,1082020,14500,14500,14500,14500,0
|
|
20231207,170600,1082020,14500,14500,14500,14500,0
|
|
20231207,170500,1082020,14500,14500,14500,14500,0
|
|
20231207,170400,1082020,14500,14500,14500,14500,0
|
|
20231207,170300,1082020,14500,14500,14500,14500,0
|
|
20231207,170200,1082020,14500,14500,14500,14500,0
|
|
20231207,170100,1082020,14500,14500,14500,14500,0
|
|
20231207,170000,1082020,14500,14500,14500,14500,0
|
|
20231207,165900,1082020,14500,14500,14500,14500,0
|
|
20231207,165800,1082020,14500,14500,14500,14500,0
|
|
20231207,165700,1082020,14500,14500,14500,14500,0
|
|
20231207,165600,1082020,14500,14500,14500,14500,0
|
|
20231207,165500,1082020,14500,14500,14500,14500,0
|
|
20231207,165400,1082020,14500,14500,14500,14500,0
|
|
20231207,165300,1082020,14500,14500,14500,14500,0
|
|
20231207,165200,1082020,14500,14500,14500,14500,0
|
|
20231207,165100,1082020,14500,14500,14500,14500,0
|
|
20231207,165000,1082020,14500,14500,14500,14500,0
|
|
20231207,164900,1082020,14500,14500,14500,14500,0
|
|
20231207,164800,1082020,14500,14500,14500,14500,0
|
|
20231207,164700,1082020,14500,14500,14500,14500,0
|
|
20231207,164600,1082020,14500,14500,14500,14500,0
|
|
20231207,164500,1082020,14500,14500,14500,14500,0
|
|
20231207,164400,1082020,14500,14500,14500,14500,0
|
|
20231207,164300,1082020,14500,14500,14500,14500,0
|
|
20231207,164200,1082020,14500,14500,14500,14500,0
|
|
20231207,164100,1082020,14500,14500,14500,14500,1
|
|
20231207,164000,1082020,14500,14500,14500,14500,0
|
|
20231207,163900,1082020,14500,14500,14500,14500,0
|
|
20231207,163800,1082020,14500,14500,14500,14500,0
|
|
20231207,163700,1082020,14500,14500,14500,14500,0
|
|
20231207,163600,1082020,14500,14500,14500,14500,0
|
|
20231207,163500,1082020,14500,14500,14500,14500,0
|
|
20231207,163400,1082020,14500,14500,14500,14500,0
|
|
20231207,163300,1082020,14500,14500,14500,14500,0
|
|
20231207,163200,1082020,14500,14500,14500,14500,0
|
|
20231207,163100,1082020,14500,14500,14500,14500,0
|
|
20231207,163000,1082020,14500,14500,14500,14500,0
|
|
20231207,162900,1082020,14500,14500,14500,14500,0
|
|
20231207,162800,1082020,14500,14500,14500,14500,0
|
|
20231207,162700,1082020,14500,14500,14500,14500,0
|
|
20231207,162600,1082020,14500,14500,14500,14500,0
|
|
20231207,162500,1082020,14500,14500,14500,14500,0
|
|
20231207,162400,1082020,14500,14500,14500,14500,0
|
|
20231207,162300,1082020,14500,14500,14500,14500,0
|
|
20231207,162200,1082020,14500,14500,14500,14500,0
|
|
20231207,162100,1082020,14500,14500,14500,14500,0
|
|
20231207,162000,1082020,14500,14500,14500,14500,0
|
|
20231207,161900,1082020,14500,14500,14500,14500,0
|
|
20231207,161800,1082020,14500,14500,14500,14500,0
|
|
20231207,161700,1082020,14500,14500,14500,14500,0
|
|
20231207,161600,1082020,14500,14500,14500,14500,0
|
|
20231207,161500,1082020,14500,14500,14500,14500,0
|
|
20231207,161400,1082020,14500,14500,14500,14500,0
|
|
20231207,161300,1082020,14500,14500,14500,14500,0
|
|
20231207,161200,1082020,14500,14500,14500,14500,0
|
|
20231207,161100,1082020,14500,14500,14500,14500,1
|
|
20231207,161000,1082020,14500,14500,14500,14500,0
|
|
20231207,160900,1082020,14500,14500,14500,14500,0
|
|
20231207,160800,1082020,14500,14500,14500,14500,0
|
|
20231207,160700,1082020,14500,14500,14500,14500,0
|
|
20231207,160600,1082020,14500,14500,14500,14500,0
|
|
20231207,160500,1082020,14500,14500,14500,14500,0
|
|
20231207,160400,1082020,14500,14500,14500,14500,0
|
|
20231207,160300,1082020,14500,14500,14500,14500,0
|
|
20231207,160200,1082020,14500,14500,14500,14500,0
|
|
20231207,160100,1082020,14500,14500,14500,14500,0
|
|
20231207,160000,1082020,14500,14500,14500,14500,0
|
|
20231207,155900,1082020,14500,14500,14500,14500,0
|
|
20231207,155800,1082020,14500,14500,14500,14500,0
|
|
20231207,155700,1082020,14500,14500,14500,14500,0
|
|
20231207,155600,1082020,14500,14500,14500,14500,0
|
|
20231207,155500,1082020,14500,14500,14500,14500,0
|
|
20231207,155400,1082020,14500,14500,14500,14500,0
|
|
20231207,155300,1082020,14500,14500,14500,14500,0
|
|
20231207,155200,1082020,14500,14500,14500,14500,0
|
|
20231207,155100,1082020,14500,14500,14500,14500,0
|
|
20231207,155000,1082020,14500,14500,14500,14500,0
|
|
20231207,154900,1082020,14500,14500,14500,14500,0
|
|
20231207,154800,1082020,14500,14500,14500,14500,0
|
|
20231207,154700,1082020,14500,14500,14500,14500,0
|
|
20231207,154600,1082020,14500,14500,14500,14500,0
|
|
20231207,154500,1082020,14500,14500,14500,14500,0
|
|
20231207,154400,1082020,14500,14500,14500,14500,0
|
|
20231207,154300,1082020,14500,14500,14500,14500,0
|
|
20231207,154200,1082020,14500,14500,14500,14500,0
|
|
20231207,154100,1082020,14500,14500,14500,14500,1
|
|
20231207,154000,1082020,14500,14500,14500,14500,0
|
|
20231207,153900,1082020,14500,14500,14500,14500,0
|
|
20231207,153800,1082020,14500,14500,14500,14500,0
|
|
20231207,153700,1082020,14500,14500,14500,14500,0
|
|
20231207,153600,1082020,14500,14500,14500,14500,0
|
|
20231207,153500,1082020,14500,14500,14500,14500,0
|
|
20231207,153400,1082020,14500,14500,14500,14500,0
|
|
20231207,153300,1082020,14500,14500,14500,14500,0
|
|
20231207,153200,1082020,14500,14500,14500,14500,0
|
|
20231207,153100,1082020,14500,14500,14500,14500,0
|
|
20231207,153000,1082020,14500,14500,14500,14500,0
|
|
20231207,152900,1082020,14500,14500,14500,14500,0
|
|
20231207,152800,1082020,14500,14500,14500,14500,0
|
|
20231207,152700,1082020,14500,14500,14500,14500,0
|
|
20231207,152600,1082020,14500,14500,14500,14500,0
|
|
20231207,152500,1082020,14500,14500,14500,14500,0
|
|
20231207,152400,1082020,14500,14500,14500,14500,0
|
|
20231207,152300,1082020,14500,14500,14500,14500,0
|
|
20231207,152200,1082020,14500,14500,14500,14500,0
|
|
20231207,152100,1082020,14500,14500,14500,14500,0
|
|
20231207,152000,1082020,14500,14500,14500,14500,0
|
|
20231207,151900,1082020,14500,14500,14500,14500,0
|
|
20231207,151800,1082020,14500,14500,14500,14500,0
|
|
20231207,151700,1082020,14500,14500,14500,14500,0
|
|
20231207,151600,1082020,14500,14500,14500,14500,0
|
|
20231207,151500,1082020,14500,14500,14500,14500,0
|
|
20231207,151400,1082020,14500,14500,14500,14500,1
|
|
20231207,151300,1067520,14000,14000,14000,14000,0
|
|
20231207,151200,1067520,14000,14000,14000,14000,0
|
|
20231207,151100,1067520,14000,14000,14000,14000,0
|
|
20231207,151000,1067520,14000,14000,14000,14000,0
|
|
20231207,150900,1067520,14000,14000,14000,14000,0
|
|
20231207,150800,1067520,14000,14000,14000,14000,0
|
|
20231207,150700,1067520,14000,14000,14000,14000,0
|
|
20231207,150600,1067520,14000,14000,14000,14000,0
|
|
20231207,150500,1067520,14000,14000,14000,14000,0
|
|
20231207,150400,1067520,14000,14000,14000,14000,0
|
|
20231207,150300,1067520,14000,14000,14000,14000,1
|
|
20231207,150200,1053520,13000,13000,13000,13000,0
|
|
20231207,150100,1053520,13000,13000,13000,13000,0
|
|
20231207,150000,1053520,13000,14000,14000,13000,63
|
|
20231207,145900,232490,14500,14500,14500,14500,0
|
|
20231207,145800,232490,14500,14500,14500,14500,1
|
|
20231207,145700,217990,15490,15490,15490,15490,0
|
|
20231207,145600,217990,15490,15490,15490,15490,0
|
|
20231207,145500,217990,15490,15490,15490,15490,0
|
|
20231207,145400,217990,15490,15490,15490,15490,0
|
|
20231207,145300,217990,15490,15490,15490,15490,0
|
|
20231207,145200,217990,15490,15490,15490,15490,0
|
|
20231207,145100,217990,15490,15490,15490,15490,0
|
|
20231207,145000,217990,15490,15490,15490,15490,0
|
|
20231207,144900,217990,15490,15490,15490,15490,0
|
|
20231207,144800,217990,15490,15490,15490,15490,0
|
|
20231207,144700,217990,15490,15490,15490,15490,0
|
|
20231207,144600,217990,15490,15490,15490,15490,0
|
|
20231207,144500,217990,15490,15490,15490,15490,0
|
|
20231207,144400,217990,15490,15490,15490,15490,0
|
|
20231207,144300,217990,15490,15490,15490,15490,0
|
|
20231207,144200,217990,15490,15490,15490,15490,0
|
|
20231207,144100,217990,15490,15490,15490,15490,0
|
|
20231207,144000,217990,15490,15490,15490,15490,0
|
|
20231207,143900,217990,15490,15490,15490,15490,0
|
|
20231207,143800,217990,15490,15490,15490,15490,0
|
|
20231207,143700,217990,15490,15490,15490,15490,0
|
|
20231207,143600,217990,15490,15490,15490,15490,0
|
|
20231207,143500,217990,15490,15490,15490,15490,0
|
|
20231207,143400,217990,15490,15490,15490,15490,0
|
|
20231207,143300,217990,15490,15490,15490,15490,0
|
|
20231207,143200,217990,15490,15490,15490,15490,0
|
|
20231207,143100,217990,15490,15490,15490,15490,0
|
|
20231207,143000,217990,15490,15490,15490,15490,0
|
|
20231207,142900,217990,15490,15490,15490,15490,0
|
|
20231207,142800,217990,15490,15490,15490,15490,0
|
|
20231207,142700,217990,15490,15490,15490,15490,0
|
|
20231207,142600,217990,15490,15490,15490,15490,0
|
|
20231207,142500,217990,15490,15490,15490,15490,0
|
|
20231207,142400,217990,15490,15490,15490,15490,0
|
|
20231207,142300,217990,15490,15490,15490,15490,0
|
|
20231207,142200,217990,15490,15490,15490,15490,0
|
|
20231207,142100,217990,15490,15490,15490,15490,0
|
|
20231207,142000,217990,15490,15490,15490,15490,0
|
|
20231207,141900,217990,15490,15490,15490,15490,0
|
|
20231207,141800,217990,15490,15490,15490,15490,0
|
|
20231207,141700,217990,15490,15490,15490,15490,0
|
|
20231207,141600,217990,15490,15490,15490,15490,0
|
|
20231207,141500,217990,15490,15490,15490,15490,0
|
|
20231207,141400,217990,15490,15490,15490,15490,0
|
|
20231207,141300,217990,15490,15490,15490,15490,0
|
|
20231207,141200,217990,15490,15490,15490,15490,0
|
|
20231207,141100,217990,15490,15490,15490,15490,0
|
|
20231207,141000,217990,15490,15490,15490,15490,0
|
|
20231207,140900,217990,15490,15490,15490,15490,0
|
|
20231207,140800,217990,15490,15490,15490,15490,0
|
|
20231207,140700,217990,15490,15490,15490,15490,0
|
|
20231207,140600,217990,15490,15490,15490,15490,0
|
|
20231207,140500,217990,15490,15490,15490,15490,0
|
|
20231207,140400,217990,15490,15490,15490,15490,0
|
|
20231207,140300,217990,15490,15490,15490,15490,0
|
|
20231207,140200,217990,15490,15490,15490,15490,0
|
|
20231207,140100,217990,15490,15490,15490,15490,0
|
|
20231207,140000,217990,15490,15490,15490,15490,0
|
|
20231207,135900,217990,15490,15490,15490,15490,0
|
|
20231207,135800,217990,15490,15490,15490,15490,0
|
|
20231207,135700,217990,15490,15490,15490,15490,0
|
|
20231207,135600,217990,15490,15490,15490,15490,0
|
|
20231207,135500,217990,15490,15490,15490,15490,0
|
|
20231207,135400,217990,15490,15490,15490,15490,0
|
|
20231207,135300,217990,15490,15490,15490,15490,0
|
|
20231207,135200,217990,15490,15490,15490,15490,0
|
|
20231207,135100,217990,15490,15490,15490,15490,0
|
|
20231207,135000,217990,15490,15490,15490,15490,0
|
|
20231207,134900,217990,15490,15490,15490,15490,0
|
|
20231207,134800,217990,15490,15490,15490,15490,0
|
|
20231207,134700,217990,15490,15490,15490,15490,0
|
|
20231207,134600,217990,15490,15490,15490,15490,0
|
|
20231207,134500,217990,15490,15490,15490,15490,0
|
|
20231207,134400,217990,15490,15490,15490,15490,0
|
|
20231207,134300,217990,15490,15490,15490,15490,0
|
|
20231207,134200,217990,15490,15490,15490,15490,0
|
|
20231207,134100,217990,15490,15490,15490,15490,0
|
|
20231207,134000,217990,15490,15490,15490,15490,0
|
|
20231207,133900,217990,15490,15490,15490,15490,0
|
|
20231207,133800,217990,15490,15490,15490,15490,0
|
|
20231207,133700,217990,15490,15490,15490,15490,0
|
|
20231207,133600,217990,15490,15490,15490,15490,0
|
|
20231207,133500,217990,15490,15490,15490,15490,0
|
|
20231207,133400,217990,15490,15490,15490,15490,0
|
|
20231207,133300,217990,15490,15490,15490,15490,0
|
|
20231207,133200,217990,15490,15490,15490,15490,0
|
|
20231207,133100,217990,15490,15490,15490,15490,0
|
|
20231207,133000,217990,15490,15490,15490,15490,0
|
|
20231207,132900,217990,15490,15490,15490,15490,0
|
|
20231207,132800,217990,15490,15490,15490,15490,0
|
|
20231207,132700,217990,15490,15490,15490,15490,0
|
|
20231207,132600,217990,15490,15490,15490,15490,0
|
|
20231207,132500,217990,15490,15490,15490,15490,0
|
|
20231207,132400,217990,15490,15490,15490,15490,0
|
|
20231207,132300,217990,15490,15490,15490,15490,0
|
|
20231207,132200,217990,15490,15490,15490,15490,0
|
|
20231207,132100,217990,15490,15490,15490,15490,0
|
|
20231207,132000,217990,15490,15490,15490,15490,0
|
|
20231207,131900,217990,15490,15490,15490,15490,0
|
|
20231207,131800,217990,15490,15490,15490,15490,0
|
|
20231207,131700,217990,15490,15490,15490,15490,0
|
|
20231207,131600,217990,15490,15490,15490,15490,0
|
|
20231207,131500,217990,15490,15490,15490,15490,0
|
|
20231207,131400,217990,15490,15490,15490,15490,0
|
|
20231207,131300,217990,15490,15490,15490,15490,0
|
|
20231207,131200,217990,15490,15490,15490,15490,0
|
|
20231207,131100,217990,15490,15490,15490,15490,0
|
|
20231207,131000,217990,15490,15490,15490,15490,0
|
|
20231207,130900,217990,15490,15490,15490,15490,0
|
|
20231207,130800,217990,15490,15490,15490,15490,0
|
|
20231207,130700,217990,15490,15490,15490,15490,0
|
|
20231207,130600,217990,15490,15490,15490,15490,0
|
|
20231207,130500,217990,15490,15490,15490,15490,0
|
|
20231207,130400,217990,15490,15490,15490,15490,0
|
|
20231207,130300,217990,15490,15490,15490,15490,0
|
|
20231207,130200,217990,15490,15490,15490,15490,0
|
|
20231207,130100,217990,15490,15490,15490,15490,0
|
|
20231207,130000,217990,15490,15490,15490,15490,0
|
|
20231207,125900,217990,15490,15490,15490,15490,0
|
|
20231207,125800,217990,15490,15490,15490,15490,0
|
|
20231207,125700,217990,15490,15490,15490,15490,0
|
|
20231207,125600,217990,15490,15490,15490,15490,0
|
|
20231207,125500,217990,15490,15490,15490,15490,0
|
|
20231207,125400,217990,15490,15490,15490,15490,0
|
|
20231207,125300,217990,15490,15490,15490,15490,0
|
|
20231207,125200,217990,15490,15490,15490,15490,0
|
|
20231207,125100,217990,15490,15490,15490,15490,0
|
|
20231207,125000,217990,15490,15490,15490,15490,0
|
|
20231207,124900,217990,15490,15490,15490,15490,0
|
|
20231207,124800,217990,15490,15490,15490,15490,0
|
|
20231207,124700,217990,15490,15490,15490,15490,0
|
|
20231207,124600,217990,15490,15490,15490,15490,0
|
|
20231207,124500,217990,15490,15490,15490,15490,0
|
|
20231207,124400,217990,15490,15490,15490,15490,0
|
|
20231207,124300,217990,15490,15490,15490,15490,0
|
|
20231207,124200,217990,15490,15490,15490,15490,0
|
|
20231207,124100,217990,15490,15490,15490,15490,0
|
|
20231207,124000,217990,15490,15490,15490,15490,0
|
|
20231207,123900,217990,15490,15490,15490,15490,0
|
|
20231207,123800,217990,15490,15490,15490,15490,0
|
|
20231207,123700,217990,15490,15490,15490,15490,0
|
|
20231207,123600,217990,15490,15490,15490,15490,0
|
|
20231207,123500,217990,15490,15490,15490,15490,0
|
|
20231207,123400,217990,15490,15490,15490,15490,0
|
|
20231207,123300,217990,15490,15490,15490,15490,0
|
|
20231207,123200,217990,15490,15490,15490,15490,0
|
|
20231207,123100,217990,15490,15490,15490,15490,0
|
|
20231207,123000,217990,15490,15490,15490,15490,0
|
|
20231207,122900,217990,15490,15490,15490,15490,0
|
|
20231207,122800,217990,15490,15490,15490,15490,0
|
|
20231207,122700,217990,15490,15490,15490,15490,0
|
|
20231207,122600,217990,15490,15490,15490,15490,0
|
|
20231207,122500,217990,15490,15490,15490,15490,0
|
|
20231207,122400,217990,15490,15490,15490,15490,0
|
|
20231207,122300,217990,15490,15490,15490,15490,0
|
|
20231207,122200,217990,15490,15490,15490,15490,0
|
|
20231207,122100,217990,15490,15490,15490,15490,0
|
|
20231207,122000,217990,15490,15490,15490,15490,0
|
|
20231207,121900,217990,15490,15490,15490,15490,0
|
|
20231207,121800,217990,15490,15490,15490,15490,0
|
|
20231207,121700,217990,15490,15490,15490,15490,0
|
|
20231207,121600,217990,15490,15490,15490,15490,0
|
|
20231207,121500,217990,15490,15490,15490,15490,0
|
|
20231207,121400,217990,15490,15490,15490,15490,0
|
|
20231207,121300,217990,15490,15490,15490,15490,0
|
|
20231207,121200,217990,15490,15490,15490,15490,0
|
|
20231207,121100,217990,15490,15490,15490,15490,1
|
|
20231207,121000,202500,14000,14000,14000,14000,0
|
|
20231207,120900,202500,14000,14000,14000,14000,0
|
|
20231207,120800,202500,14000,14000,14000,14000,0
|
|
20231207,120700,202500,14000,14000,14000,14000,0
|
|
20231207,120600,202500,14000,14000,14000,14000,0
|
|
20231207,120500,202500,14000,14000,14000,14000,0
|
|
20231207,120400,202500,14000,14000,14000,14000,0
|
|
20231207,120300,202500,14000,14000,14000,14000,0
|
|
20231207,120200,202500,14000,14000,14000,14000,0
|
|
20231207,120100,202500,14000,14000,14000,14000,0
|
|
20231207,120000,202500,14000,14000,14000,14000,0
|
|
20231207,115900,202500,14000,14000,14000,14000,0
|
|
20231207,115800,202500,14000,14000,14000,14000,0
|
|
20231207,115700,202500,14000,14000,14000,14000,0
|
|
20231207,115600,202500,14000,14000,14000,14000,0
|
|
20231207,115500,202500,14000,14000,14000,14000,0
|
|
20231207,115400,202500,14000,14000,14000,14000,0
|
|
20231207,115300,202500,14000,14000,14000,14000,0
|
|
20231207,115200,202500,14000,14000,14000,14000,0
|
|
20231207,115100,202500,14000,14000,14000,14000,0
|
|
20231207,115000,202500,14000,14000,14000,14000,0
|
|
20231207,114900,202500,14000,14000,14000,14000,0
|
|
20231207,114800,202500,14000,14000,14000,14000,0
|
|
20231207,114700,202500,14000,14000,14000,14000,0
|
|
20231207,114600,202500,14000,14000,14000,14000,0
|
|
20231207,114500,202500,14000,14000,14000,14000,0
|
|
20231207,114400,202500,14000,14000,14000,14000,0
|
|
20231207,114300,202500,14000,14000,14000,14000,0
|
|
20231207,114200,202500,14000,14000,14000,14000,0
|
|
20231207,114100,202500,14000,14000,14000,14000,0
|
|
20231207,114000,202500,14000,14500,14500,14000,2
|
|
20231207,113900,174000,15000,15000,15000,15000,1
|
|
20231207,113800,159000,15500,15500,15500,15500,0
|
|
20231207,113700,159000,15500,15500,15500,15500,0
|
|
20231207,113600,159000,15500,15500,15500,15500,0
|
|
20231207,113500,159000,15500,15500,15500,15500,0
|
|
20231207,113400,159000,15500,15500,15500,15500,0
|
|
20231207,113300,159000,15500,15500,15500,15500,0
|
|
20231207,113200,159000,15500,15500,15500,15500,0
|
|
20231207,113100,159000,15500,15500,15500,15500,0
|
|
20231207,113000,159000,15500,15500,15500,15500,0
|
|
20231207,112900,159000,15500,15500,15500,15500,0
|
|
20231207,112800,159000,15500,15500,15500,15500,0
|
|
20231207,112700,159000,15500,15500,15500,15500,0
|
|
20231207,112600,159000,15500,15500,15500,15500,0
|
|
20231207,112500,159000,15500,15500,15500,15500,0
|
|
20231207,112400,159000,15500,15500,15500,15500,0
|
|
20231207,112300,159000,15500,15500,15500,15500,0
|
|
20231207,112200,159000,15500,15500,15500,15500,0
|
|
20231207,112100,159000,15500,15500,15500,15500,0
|
|
20231207,112000,159000,15500,15500,15500,15500,0
|
|
20231207,111900,159000,15500,15500,15500,15500,0
|
|
20231207,111800,159000,15500,15500,15500,15500,0
|
|
20231207,111700,159000,15500,15500,15500,15500,0
|
|
20231207,111600,159000,15500,15500,15500,15500,0
|
|
20231207,111500,159000,15500,15500,15500,15500,0
|
|
20231207,111400,159000,15500,15500,15500,15500,0
|
|
20231207,111300,159000,15500,15500,15500,15500,0
|
|
20231207,111200,159000,15500,15500,15500,15500,0
|
|
20231207,111100,159000,15500,15500,15500,15500,0
|
|
20231207,111000,159000,15500,15500,15500,15500,0
|
|
20231207,110900,159000,15500,15500,15500,15500,0
|
|
20231207,110800,159000,15500,15500,15500,15500,0
|
|
20231207,110700,159000,15500,15500,15500,15500,0
|
|
20231207,110600,159000,15500,15500,15500,15500,0
|
|
20231207,110500,159000,15500,15500,15500,15500,0
|
|
20231207,110400,159000,15500,15500,15500,15500,0
|
|
20231207,110300,159000,15500,15500,15500,15500,0
|
|
20231207,110200,159000,15500,15500,15500,15500,0
|
|
20231207,110100,159000,15500,15500,15500,15500,0
|
|
20231207,110000,159000,15500,15500,15500,15500,0
|
|
20231207,105900,159000,15500,15500,15500,15500,0
|
|
20231207,105800,159000,15500,15500,15500,15500,0
|
|
20231207,105700,159000,15500,15500,15500,15500,0
|
|
20231207,105600,159000,15500,15500,15500,15500,0
|
|
20231207,105500,159000,15500,15500,15500,15500,0
|
|
20231207,105400,159000,15500,15500,15500,15500,0
|
|
20231207,105300,159000,15500,15500,15500,15500,0
|
|
20231207,105200,159000,15500,15500,15500,15500,0
|
|
20231207,105100,159000,15500,15500,15500,15500,0
|
|
20231207,105000,159000,15500,15500,15500,15500,0
|
|
20231207,104900,159000,15500,15500,15500,15500,0
|
|
20231207,104800,159000,15500,15500,15500,15500,0
|
|
20231207,104700,159000,15500,15500,15500,15500,0
|
|
20231207,104600,159000,15500,15500,15500,15500,0
|
|
20231207,104500,159000,15500,15500,15500,15500,0
|
|
20231207,104400,159000,15500,15500,15500,15500,0
|
|
20231207,104300,159000,15500,15500,15500,15500,0
|
|
20231207,104200,159000,15500,15500,15500,15500,0
|
|
20231207,104100,159000,15500,15500,15500,15500,0
|
|
20231207,104000,159000,15500,15500,15500,15500,0
|
|
20231207,103900,159000,15500,15500,15500,15500,0
|
|
20231207,103800,159000,15500,15500,15500,15500,0
|
|
20231207,103700,159000,15500,15500,15500,15500,0
|
|
20231207,103600,159000,15500,15500,15500,15500,0
|
|
20231207,103500,159000,15500,15500,15500,15500,0
|
|
20231207,103400,159000,15500,15500,15500,15500,0
|
|
20231207,103300,159000,15500,15500,15500,15500,0
|
|
20231207,103200,159000,15500,15500,15500,15500,0
|
|
20231207,103100,159000,15500,15500,15500,15500,0
|
|
20231207,103000,159000,15500,15500,15500,15500,0
|
|
20231207,102900,159000,15500,15500,15500,15500,0
|
|
20231207,102800,159000,15500,15500,15500,15500,0
|
|
20231207,102700,159000,15500,15500,15500,15500,0
|
|
20231207,102600,159000,15500,15500,15500,15500,0
|
|
20231207,102500,159000,15500,15500,15500,15500,0
|
|
20231207,102400,159000,15500,15500,15500,15500,0
|
|
20231207,102300,159000,15500,15500,15500,15500,0
|
|
20231207,102200,159000,15500,15500,15500,15500,0
|
|
20231207,102100,159000,15500,15500,15500,15500,0
|
|
20231207,102000,159000,15500,15500,15500,15500,0
|
|
20231207,101900,159000,15500,15500,15500,15500,0
|
|
20231207,101800,159000,15500,15500,15500,15500,0
|
|
20231207,101700,159000,15500,15500,15500,15500,0
|
|
20231207,101600,159000,15500,15500,15500,15500,0
|
|
20231207,101500,159000,15500,15500,15500,15500,0
|
|
20231207,101400,159000,15500,15500,15500,15500,0
|
|
20231207,101300,159000,15500,15500,15500,15500,0
|
|
20231207,101200,159000,15500,15500,15500,15500,0
|
|
20231207,101100,159000,15500,15500,15500,15500,0
|
|
20231207,101000,159000,15500,15500,15500,15500,0
|
|
20231207,100900,159000,15500,15500,15500,15500,0
|
|
20231207,100800,159000,15500,15500,15500,15500,0
|
|
20231207,100700,159000,15500,15500,15500,15500,0
|
|
20231207,100600,159000,15500,15500,15500,15500,0
|
|
20231207,100500,159000,15500,15500,15500,15500,0
|
|
20231207,100400,159000,15500,15500,15500,15500,0
|
|
20231207,100300,159000,15500,15500,15500,15500,0
|
|
20231207,100200,159000,15500,13500,15500,13500,10
|
|
20231207,100100,13000,13000,13000,13000,13000,0
|
|
20231207,100000,13000,13000,13000,13000,13000,0
|
|
20231207,095900,13000,13000,13000,13000,13000,0
|
|
20231207,095800,13000,13000,13000,13000,13000,0
|
|
20231207,095700,13000,13000,13000,13000,13000,0
|
|
20231207,095600,13000,13000,13000,13000,13000,0
|
|
20231207,095500,13000,13000,13000,13000,13000,0
|
|
20231207,095400,13000,13000,13000,13000,13000,0
|
|
20231207,095300,13000,13000,13000,13000,13000,0
|
|
20231207,095200,13000,13000,13000,13000,13000,0
|
|
20231207,095100,13000,13000,13000,13000,13000,0
|
|
20231207,095000,13000,13000,13000,13000,13000,0
|
|
20231207,094900,13000,13000,13000,13000,13000,0
|
|
20231207,094800,13000,13000,13000,13000,13000,0
|
|
20231207,094700,13000,13000,13000,13000,13000,0
|
|
20231207,094600,13000,13000,13000,13000,13000,0
|
|
20231207,094500,13000,13000,13000,13000,13000,0
|
|
20231207,094400,13000,13000,13000,13000,13000,0
|
|
20231207,094300,13000,13000,13000,13000,13000,0
|
|
20231207,094200,13000,13000,13000,13000,13000,0
|
|
20231207,094100,13000,13000,13000,13000,13000,0
|
|
20231207,094000,13000,13000,13000,13000,13000,0
|
|
20231207,093900,13000,13000,13000,13000,13000,0
|
|
20231207,093800,13000,13000,13000,13000,13000,0
|
|
20231207,093700,13000,13000,13000,13000,13000,0
|
|
20231207,093600,13000,13000,13000,13000,13000,0
|
|
20231207,093500,13000,13000,13000,13000,13000,0
|
|
20231207,093400,13000,13000,13000,13000,13000,0
|
|
20231207,093300,13000,13000,13000,13000,13000,0
|
|
20231207,093200,13000,13000,13000,13000,13000,0
|
|
20231207,093100,13000,13000,13000,13000,13000,0
|
|
20231207,093000,13000,13000,13000,13000,13000,0
|
|
20231207,092900,13000,13000,13000,13000,13000,0
|
|
20231207,092800,13000,13000,13000,13000,13000,0
|
|
20231207,092700,13000,13000,13000,13000,13000,0
|
|
20231207,092600,13000,13000,13000,13000,13000,0
|
|
20231207,092500,13000,13000,13000,13000,13000,0
|
|
20231207,092400,13000,13000,13000,13000,13000,0
|
|
20231207,092300,13000,13000,13000,13000,13000,0
|
|
20231207,092200,13000,13000,13000,13000,13000,1
|
|
20231207,092100,0,13500,13500,13500,13500,0
|
|
20231207,092000,0,13500,13500,13500,13500,0
|
|
20231207,091900,0,13500,13500,13500,13500,0
|
|
20231207,091800,0,13500,13500,13500,13500,0
|
|
20231207,091700,0,13500,13500,13500,13500,0
|
|
20231207,091600,0,13500,13500,13500,13500,0
|
|
20231207,091500,0,13500,13500,13500,13500,0
|
|
20231207,091400,0,13500,13500,13500,13500,0
|
|
20231207,091300,0,13500,13500,13500,13500,0
|
|
20231207,091200,0,13500,13500,13500,13500,0
|
|
20231207,091100,0,13500,13500,13500,13500,0
|
|
20231207,091000,0,13500,13500,13500,13500,0
|
|
20231207,090900,0,13500,13500,13500,13500,0
|
|
20231207,090800,0,13500,13500,13500,13500,0
|
|
20231207,090700,0,13500,13500,13500,13500,0
|
|
20231207,090600,0,13500,13500,13500,13500,0
|
|
20231207,090500,0,13500,13500,13500,13500,0
|
|
20231207,090400,0,13500,13500,13500,13500,0
|
|
20231207,090300,0,13500,13500,13500,13500,0
|
|
20231207,090200,0,13500,13500,13500,13500,0
|
|
20231207,090100,0,13500,13500,13500,13500,0
|
|
20231207,090000,0,13500,13500,13500,13500,0
|