705 lines
34 KiB
CSV
705 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,204200,710730,15000,14990,15000,14990,2
|
|
20231212,204100,710730,15000,15000,15000,15000,0
|
|
20231212,204000,710730,15000,15000,15000,15000,0
|
|
20231212,203900,710730,15000,15000,15000,15000,0
|
|
20231212,203800,710730,15000,15000,15000,15000,0
|
|
20231212,203700,710730,15000,15000,15000,15000,0
|
|
20231212,203600,710730,15000,15000,15000,15000,0
|
|
20231212,203500,710730,15000,15000,15000,15000,0
|
|
20231212,203400,710730,15000,15000,15000,15000,0
|
|
20231212,203300,710730,15000,15000,15000,15000,0
|
|
20231212,203200,710730,15000,15000,15000,15000,0
|
|
20231212,203100,710730,15000,15000,15000,15000,0
|
|
20231212,203000,710730,15000,15000,15000,15000,0
|
|
20231212,202900,710730,15000,15000,15000,15000,0
|
|
20231212,202800,710730,15000,15000,15000,15000,0
|
|
20231212,202700,710730,15000,15000,15000,15000,0
|
|
20231212,202600,710730,15000,15000,15000,15000,0
|
|
20231212,202500,710730,15000,15000,15000,15000,0
|
|
20231212,202400,710730,15000,15000,15000,15000,0
|
|
20231212,202300,710730,15000,15000,15000,15000,0
|
|
20231212,202200,710730,15000,15000,15000,15000,0
|
|
20231212,202100,710730,15000,15000,15000,15000,0
|
|
20231212,202000,710730,15000,15000,15000,15000,0
|
|
20231212,201900,710730,15000,15000,15000,15000,0
|
|
20231212,201800,710730,15000,15000,15000,15000,0
|
|
20231212,201700,710730,15000,15000,15000,15000,0
|
|
20231212,201600,710730,15000,15000,15000,15000,0
|
|
20231212,201500,710730,15000,15000,15000,15000,0
|
|
20231212,201400,710730,15000,15000,15000,15000,0
|
|
20231212,201300,710730,15000,15000,15000,15000,0
|
|
20231212,201200,710730,15000,14990,15000,14990,2
|
|
20231212,201100,710730,15000,15000,15000,15000,0
|
|
20231212,201000,710730,15000,15000,15000,15000,0
|
|
20231212,200900,710730,15000,15000,15000,15000,0
|
|
20231212,200800,710730,15000,15000,15000,15000,0
|
|
20231212,200700,710730,15000,15000,15000,15000,0
|
|
20231212,200600,710730,15000,15000,15000,15000,0
|
|
20231212,200500,710730,15000,15000,15000,15000,0
|
|
20231212,200400,710730,15000,15000,15000,15000,0
|
|
20231212,200300,710730,15000,15000,15000,15000,0
|
|
20231212,200200,710730,15000,15000,15000,15000,0
|
|
20231212,200100,710730,15000,15000,15000,15000,0
|
|
20231212,200000,710730,15000,15000,15000,15000,0
|
|
20231212,195900,710730,15000,15000,15000,15000,0
|
|
20231212,195800,710730,15000,15000,15000,15000,0
|
|
20231212,195700,710730,15000,15000,15000,15000,0
|
|
20231212,195600,710730,15000,15000,15000,15000,0
|
|
20231212,195500,710730,15000,15000,15000,15000,0
|
|
20231212,195400,710730,15000,15000,15000,15000,0
|
|
20231212,195300,710730,15000,15000,15000,15000,0
|
|
20231212,195200,710730,15000,15000,15000,15000,0
|
|
20231212,195100,710730,15000,15000,15000,15000,0
|
|
20231212,195000,710730,15000,15000,15000,15000,0
|
|
20231212,194900,710730,15000,15000,15000,15000,0
|
|
20231212,194800,710730,15000,15000,15000,15000,0
|
|
20231212,194700,710730,15000,15000,15000,15000,0
|
|
20231212,194600,710730,15000,15000,15000,15000,0
|
|
20231212,194500,710730,15000,15000,15000,15000,0
|
|
20231212,194400,710730,15000,15000,15000,15000,0
|
|
20231212,194300,710730,15000,15000,15000,15000,0
|
|
20231212,194200,710730,15000,14990,15000,14990,2
|
|
20231212,194100,710730,15000,15000,15000,15000,0
|
|
20231212,194000,710730,15000,15000,15000,15000,0
|
|
20231212,193900,710730,15000,15000,15000,15000,0
|
|
20231212,193800,710730,15000,15000,15000,15000,0
|
|
20231212,193700,710730,15000,15000,15000,15000,0
|
|
20231212,193600,710730,15000,15000,15000,15000,0
|
|
20231212,193500,710730,15000,15000,15000,15000,0
|
|
20231212,193400,710730,15000,15000,15000,15000,0
|
|
20231212,193300,710730,15000,15000,15000,15000,0
|
|
20231212,193200,710730,15000,15000,15000,15000,0
|
|
20231212,193100,710730,15000,15000,15000,15000,0
|
|
20231212,193000,710730,15000,15000,15000,15000,0
|
|
20231212,192900,710730,15000,15000,15000,15000,0
|
|
20231212,192800,710730,15000,15000,15000,15000,0
|
|
20231212,192700,710730,15000,15000,15000,15000,0
|
|
20231212,192600,710730,15000,15000,15000,15000,0
|
|
20231212,192500,710730,15000,15000,15000,15000,0
|
|
20231212,192400,710730,15000,15000,15000,15000,0
|
|
20231212,192300,710730,15000,15000,15000,15000,0
|
|
20231212,192200,710730,15000,15000,15000,15000,0
|
|
20231212,192100,710730,15000,15000,15000,15000,0
|
|
20231212,192000,710730,15000,15000,15000,15000,0
|
|
20231212,191900,710730,15000,15000,15000,15000,0
|
|
20231212,191800,710730,15000,15000,15000,15000,0
|
|
20231212,191700,710730,15000,15000,15000,15000,0
|
|
20231212,191600,710730,15000,15000,15000,15000,0
|
|
20231212,191500,710730,15000,15000,15000,15000,0
|
|
20231212,191400,710730,15000,15000,15000,15000,0
|
|
20231212,191300,710730,15000,15000,15000,15000,0
|
|
20231212,191200,710730,15000,14990,15000,14990,2
|
|
20231212,191100,710730,15000,15000,15000,15000,0
|
|
20231212,191000,710730,15000,15000,15000,15000,0
|
|
20231212,190900,710730,15000,15000,15000,15000,0
|
|
20231212,190800,710730,15000,15000,15000,15000,0
|
|
20231212,190700,710730,15000,15000,15000,15000,0
|
|
20231212,190600,710730,15000,15000,15000,15000,0
|
|
20231212,190500,710730,15000,15000,15000,15000,0
|
|
20231212,190400,710730,15000,15000,15000,15000,0
|
|
20231212,190300,710730,15000,15000,15000,15000,0
|
|
20231212,190200,710730,15000,15000,15000,15000,0
|
|
20231212,190100,710730,15000,15000,15000,15000,0
|
|
20231212,190000,710730,15000,15000,15000,15000,0
|
|
20231212,185900,710730,15000,15000,15000,15000,0
|
|
20231212,185800,710730,15000,15000,15000,15000,0
|
|
20231212,185700,710730,15000,15000,15000,15000,0
|
|
20231212,185600,710730,15000,15000,15000,15000,0
|
|
20231212,185500,710730,15000,15000,15000,15000,0
|
|
20231212,185400,710730,15000,15000,15000,15000,0
|
|
20231212,185300,710730,15000,15000,15000,15000,0
|
|
20231212,185200,710730,15000,15000,15000,15000,0
|
|
20231212,185100,710730,15000,15000,15000,15000,0
|
|
20231212,185000,710730,15000,15000,15000,15000,0
|
|
20231212,184900,710730,15000,15000,15000,15000,0
|
|
20231212,184800,710730,15000,15000,15000,15000,0
|
|
20231212,184700,710730,15000,15000,15000,15000,0
|
|
20231212,184600,710730,15000,15000,15000,15000,0
|
|
20231212,184500,710730,15000,15000,15000,15000,0
|
|
20231212,184400,710730,15000,15000,15000,15000,0
|
|
20231212,184300,710730,15000,15000,15000,15000,0
|
|
20231212,184200,710730,15000,14990,15000,14990,2
|
|
20231212,184100,710730,15000,15000,15000,15000,0
|
|
20231212,184000,710730,15000,15000,15000,15000,0
|
|
20231212,183900,710730,15000,15000,15000,15000,0
|
|
20231212,183800,710730,15000,15000,15000,15000,0
|
|
20231212,183700,710730,15000,15000,15000,15000,0
|
|
20231212,183600,710730,15000,15000,15000,15000,0
|
|
20231212,183500,710730,15000,15000,15000,15000,0
|
|
20231212,183400,710730,15000,15000,15000,15000,0
|
|
20231212,183300,710730,15000,15000,15000,15000,0
|
|
20231212,183200,710730,15000,15000,15000,15000,0
|
|
20231212,183100,710730,15000,15000,15000,15000,0
|
|
20231212,183000,710730,15000,15000,15000,15000,0
|
|
20231212,182900,710730,15000,15000,15000,15000,0
|
|
20231212,182800,710730,15000,15000,15000,15000,0
|
|
20231212,182700,710730,15000,15000,15000,15000,0
|
|
20231212,182600,710730,15000,15000,15000,15000,0
|
|
20231212,182500,710730,15000,15000,15000,15000,0
|
|
20231212,182400,710730,15000,15000,15000,15000,0
|
|
20231212,182300,710730,15000,15000,15000,15000,0
|
|
20231212,182200,710730,15000,15000,15000,15000,0
|
|
20231212,182100,710730,15000,15000,15000,15000,0
|
|
20231212,182000,710730,15000,15000,15000,15000,0
|
|
20231212,181900,710730,15000,15000,15000,15000,0
|
|
20231212,181800,710730,15000,15000,15000,15000,0
|
|
20231212,181700,710730,15000,15000,15000,15000,0
|
|
20231212,181600,710730,15000,15000,15000,15000,0
|
|
20231212,181500,710730,15000,15000,15000,15000,0
|
|
20231212,181400,710730,15000,15000,15000,15000,0
|
|
20231212,181300,710730,15000,15000,15000,15000,0
|
|
20231212,181200,710730,15000,14990,15000,14990,2
|
|
20231212,181100,710730,15000,15000,15000,15000,0
|
|
20231212,181000,710730,15000,15000,15000,15000,0
|
|
20231212,180900,710730,15000,15000,15000,15000,0
|
|
20231212,180800,710730,15000,15000,15000,15000,0
|
|
20231212,180700,710730,15000,15000,15000,15000,0
|
|
20231212,180600,710730,15000,15000,15000,15000,0
|
|
20231212,180500,710730,15000,15000,15000,15000,0
|
|
20231212,180400,710730,15000,15000,15000,15000,0
|
|
20231212,180300,710730,15000,15000,15000,15000,0
|
|
20231212,180200,710730,15000,15000,15000,15000,0
|
|
20231212,180100,710730,15000,15000,15000,15000,0
|
|
20231212,180000,710730,15000,15000,15000,15000,0
|
|
20231212,175900,710730,15000,15000,15000,15000,0
|
|
20231212,175800,710730,15000,15000,15000,15000,0
|
|
20231212,175700,710730,15000,15000,15000,15000,0
|
|
20231212,175600,710730,15000,15000,15000,15000,0
|
|
20231212,175500,710730,15000,15000,15000,15000,0
|
|
20231212,175400,710730,15000,15000,15000,15000,0
|
|
20231212,175300,710730,15000,15000,15000,15000,0
|
|
20231212,175200,710730,15000,15000,15000,15000,0
|
|
20231212,175100,710730,15000,15000,15000,15000,0
|
|
20231212,175000,710730,15000,15000,15000,15000,0
|
|
20231212,174900,710730,15000,15000,15000,15000,0
|
|
20231212,174800,710730,15000,15000,15000,15000,0
|
|
20231212,174700,710730,15000,15000,15000,15000,0
|
|
20231212,174600,710730,15000,15000,15000,15000,0
|
|
20231212,174500,710730,15000,15000,15000,15000,0
|
|
20231212,174400,710730,15000,15000,15000,15000,0
|
|
20231212,174300,710730,15000,15000,15000,15000,0
|
|
20231212,174200,710730,15000,14990,15000,14990,2
|
|
20231212,174100,710730,15000,15000,15000,15000,0
|
|
20231212,174000,710730,15000,15000,15000,15000,0
|
|
20231212,173900,710730,15000,15000,15000,15000,0
|
|
20231212,173800,710730,15000,15000,15000,15000,0
|
|
20231212,173700,710730,15000,15000,15000,15000,0
|
|
20231212,173600,710730,15000,15000,15000,15000,0
|
|
20231212,173500,710730,15000,15000,15000,15000,0
|
|
20231212,173400,710730,15000,15000,15000,15000,0
|
|
20231212,173300,710730,15000,15000,15000,15000,0
|
|
20231212,173200,710730,15000,15000,15000,15000,0
|
|
20231212,173100,710730,15000,15000,15000,15000,0
|
|
20231212,173000,710730,15000,15000,15000,15000,0
|
|
20231212,172900,710730,15000,15000,15000,15000,0
|
|
20231212,172800,710730,15000,15000,15000,15000,0
|
|
20231212,172700,710730,15000,15000,15000,15000,0
|
|
20231212,172600,710730,15000,15000,15000,15000,0
|
|
20231212,172500,710730,15000,15000,15000,15000,0
|
|
20231212,172400,710730,15000,15000,15000,15000,0
|
|
20231212,172300,710730,15000,15000,15000,15000,0
|
|
20231212,172200,710730,15000,15000,15000,15000,0
|
|
20231212,172100,710730,15000,15000,15000,15000,0
|
|
20231212,172000,710730,15000,15000,15000,15000,0
|
|
20231212,171900,710730,15000,15000,15000,15000,0
|
|
20231212,171800,710730,15000,15000,15000,15000,0
|
|
20231212,171700,710730,15000,15000,15000,15000,0
|
|
20231212,171600,710730,15000,15000,15000,15000,0
|
|
20231212,171500,710730,15000,15000,15000,15000,0
|
|
20231212,171400,710730,15000,15000,15000,15000,0
|
|
20231212,171300,710730,15000,15000,15000,15000,0
|
|
20231212,171200,710730,15000,14990,15000,14990,2
|
|
20231212,171100,710730,15000,15000,15000,15000,0
|
|
20231212,171000,710730,15000,15000,15000,15000,0
|
|
20231212,170900,710730,15000,15000,15000,15000,0
|
|
20231212,170800,710730,15000,15000,15000,15000,0
|
|
20231212,170700,710730,15000,15000,15000,15000,0
|
|
20231212,170600,710730,15000,15000,15000,15000,0
|
|
20231212,170500,710730,15000,15000,15000,15000,0
|
|
20231212,170400,710730,15000,15000,15000,15000,0
|
|
20231212,170300,710730,15000,15000,15000,15000,0
|
|
20231212,170200,710730,15000,15000,15000,15000,0
|
|
20231212,170100,710730,15000,15000,15000,15000,0
|
|
20231212,170000,710730,15000,15000,15000,15000,0
|
|
20231212,165900,710730,15000,15000,15000,15000,0
|
|
20231212,165800,710730,15000,15000,15000,15000,0
|
|
20231212,165700,710730,15000,15000,15000,15000,0
|
|
20231212,165600,710730,15000,15000,15000,15000,0
|
|
20231212,165500,710730,15000,15000,15000,15000,0
|
|
20231212,165400,710730,15000,15000,15000,15000,0
|
|
20231212,165300,710730,15000,15000,15000,15000,0
|
|
20231212,165200,710730,15000,15000,15000,15000,0
|
|
20231212,165100,710730,15000,15000,15000,15000,0
|
|
20231212,165000,710730,15000,15000,15000,15000,0
|
|
20231212,164900,710730,15000,15000,15000,15000,0
|
|
20231212,164800,710730,15000,15000,15000,15000,0
|
|
20231212,164700,710730,15000,15000,15000,15000,0
|
|
20231212,164600,710730,15000,15000,15000,15000,0
|
|
20231212,164500,710730,15000,15000,15000,15000,0
|
|
20231212,164400,710730,15000,15000,15000,15000,0
|
|
20231212,164300,710730,15000,15000,15000,15000,0
|
|
20231212,164200,710730,15000,14990,15000,14990,2
|
|
20231212,164100,710730,15000,15000,15000,15000,0
|
|
20231212,164000,710730,15000,15000,15000,15000,0
|
|
20231212,163900,710730,15000,15000,15000,15000,0
|
|
20231212,163800,710730,15000,15000,15000,15000,0
|
|
20231212,163700,710730,15000,15000,15000,15000,0
|
|
20231212,163600,710730,15000,15000,15000,15000,0
|
|
20231212,163500,710730,15000,15000,15000,15000,0
|
|
20231212,163400,710730,15000,15000,15000,15000,0
|
|
20231212,163300,710730,15000,15000,15000,15000,0
|
|
20231212,163200,710730,15000,15000,15000,15000,0
|
|
20231212,163100,710730,15000,15000,15000,15000,0
|
|
20231212,163000,710730,15000,15000,15000,15000,0
|
|
20231212,162900,710730,15000,15000,15000,15000,0
|
|
20231212,162800,710730,15000,15000,15000,15000,0
|
|
20231212,162700,710730,15000,15000,15000,15000,0
|
|
20231212,162600,710730,15000,15000,15000,15000,0
|
|
20231212,162500,710730,15000,15000,15000,15000,0
|
|
20231212,162400,710730,15000,15000,15000,15000,0
|
|
20231212,162300,710730,15000,15000,15000,15000,0
|
|
20231212,162200,710730,15000,15000,15000,15000,0
|
|
20231212,162100,710730,15000,15000,15000,15000,0
|
|
20231212,162000,710730,15000,15000,15000,15000,0
|
|
20231212,161900,710730,15000,15000,15000,15000,0
|
|
20231212,161800,710730,15000,15000,15000,15000,0
|
|
20231212,161700,710730,15000,15000,15000,15000,0
|
|
20231212,161600,710730,15000,15000,15000,15000,0
|
|
20231212,161500,710730,15000,15000,15000,15000,0
|
|
20231212,161400,710730,15000,15000,15000,15000,0
|
|
20231212,161300,710730,15000,15000,15000,15000,0
|
|
20231212,161200,710730,15000,14990,15000,14990,2
|
|
20231212,161100,710730,15000,15000,15000,15000,0
|
|
20231212,161000,710730,15000,15000,15000,15000,0
|
|
20231212,160900,710730,15000,15000,15000,15000,0
|
|
20231212,160800,710730,15000,15000,15000,15000,0
|
|
20231212,160700,710730,15000,15000,15000,15000,0
|
|
20231212,160600,710730,15000,15000,15000,15000,0
|
|
20231212,160500,710730,15000,15000,15000,15000,0
|
|
20231212,160400,710730,15000,15000,15000,15000,0
|
|
20231212,160300,710730,15000,15000,15000,15000,0
|
|
20231212,160200,710730,15000,15000,15000,15000,0
|
|
20231212,160100,710730,15000,15000,15000,15000,0
|
|
20231212,160000,710730,15000,15000,15000,15000,0
|
|
20231212,155900,710730,15000,15000,15000,15000,0
|
|
20231212,155800,710730,15000,15000,15000,15000,0
|
|
20231212,155700,710730,15000,15000,15000,15000,0
|
|
20231212,155600,710730,15000,15000,15000,15000,0
|
|
20231212,155500,710730,15000,15000,15000,15000,0
|
|
20231212,155400,710730,15000,15000,15000,15000,0
|
|
20231212,155300,710730,15000,15000,15000,15000,0
|
|
20231212,155200,710730,15000,15000,15000,15000,0
|
|
20231212,155100,710730,15000,15000,15000,15000,0
|
|
20231212,155000,710730,15000,15000,15000,15000,0
|
|
20231212,154900,710730,15000,15000,15000,15000,0
|
|
20231212,154800,710730,15000,15000,15000,15000,0
|
|
20231212,154700,710730,15000,15000,15000,15000,0
|
|
20231212,154600,710730,15000,15000,15000,15000,0
|
|
20231212,154500,710730,15000,15000,15000,15000,0
|
|
20231212,154400,710730,15000,15000,15000,15000,0
|
|
20231212,154300,710730,15000,15000,15000,15000,0
|
|
20231212,154200,710730,15000,14990,15000,14990,2
|
|
20231212,154100,710730,15000,15000,15000,15000,0
|
|
20231212,154000,710730,15000,15000,15000,15000,0
|
|
20231212,153900,710730,15000,15000,15000,15000,0
|
|
20231212,153800,710730,15000,15000,15000,15000,0
|
|
20231212,153700,710730,15000,15000,15000,15000,0
|
|
20231212,153600,710730,15000,15000,15000,15000,0
|
|
20231212,153500,710730,15000,15000,15000,15000,0
|
|
20231212,153400,710730,15000,15000,15000,15000,0
|
|
20231212,153300,710730,15000,15000,15000,15000,0
|
|
20231212,153200,710730,15000,15000,15000,15000,0
|
|
20231212,153100,710730,15000,15000,15000,15000,0
|
|
20231212,153000,710730,15000,15000,15000,15000,0
|
|
20231212,152900,710730,15000,15000,15000,15000,0
|
|
20231212,152800,710730,15000,15000,15000,15000,0
|
|
20231212,152700,710730,15000,15000,15000,15000,0
|
|
20231212,152600,710730,15000,15000,15000,15000,0
|
|
20231212,152500,710730,15000,15000,15000,15000,0
|
|
20231212,152400,710730,15000,15000,15000,15000,0
|
|
20231212,152300,710730,15000,15000,15000,15000,0
|
|
20231212,152200,710730,15000,15000,15000,15000,0
|
|
20231212,152100,710730,15000,15000,15000,15000,0
|
|
20231212,152000,710730,15000,15000,15000,15000,0
|
|
20231212,151900,710730,15000,15000,15000,15000,0
|
|
20231212,151800,710730,15000,15000,15000,15000,0
|
|
20231212,151700,710730,15000,15000,15000,15000,0
|
|
20231212,151600,710730,15000,15000,15000,15000,0
|
|
20231212,151500,710730,15000,15000,15000,15000,0
|
|
20231212,151400,710730,15000,15000,15000,15000,0
|
|
20231212,151300,710730,15000,15000,15000,15000,0
|
|
20231212,151200,710730,15000,15000,15000,15000,0
|
|
20231212,151100,710730,15000,15000,15000,15000,0
|
|
20231212,151000,710730,15000,15000,15000,15000,0
|
|
20231212,150900,710730,15000,15000,15000,15000,0
|
|
20231212,150800,710730,15000,15000,15000,15000,0
|
|
20231212,150700,710730,15000,15000,15000,15000,0
|
|
20231212,150600,710730,15000,15000,15000,15000,0
|
|
20231212,150500,710730,15000,15000,15000,15000,0
|
|
20231212,150400,710730,15000,15000,15000,15000,0
|
|
20231212,150300,710730,15000,15000,15000,15000,0
|
|
20231212,150200,710730,15000,15000,15000,15000,0
|
|
20231212,150100,710730,15000,15000,15000,15000,0
|
|
20231212,150000,710730,15000,15000,15000,15000,0
|
|
20231212,145900,710730,15000,15000,15000,15000,0
|
|
20231212,145800,710730,15000,15000,15000,15000,0
|
|
20231212,145700,710730,15000,15000,15000,15000,0
|
|
20231212,145600,710730,15000,15000,15000,15000,0
|
|
20231212,145500,710730,15000,15000,15000,15000,0
|
|
20231212,145400,710730,15000,15000,15000,15000,0
|
|
20231212,145300,710730,15000,15000,15000,15000,0
|
|
20231212,145200,710730,15000,15000,15000,15000,0
|
|
20231212,145100,710730,15000,15000,15000,15000,0
|
|
20231212,145000,710730,15000,15000,15000,15000,0
|
|
20231212,144900,710730,15000,15000,15000,15000,0
|
|
20231212,144800,710730,15000,15000,15000,15000,0
|
|
20231212,144700,710730,15000,15000,15000,15000,0
|
|
20231212,144600,710730,15000,15000,15000,15000,0
|
|
20231212,144500,710730,15000,15000,15000,15000,0
|
|
20231212,144400,710730,15000,15000,15000,15000,0
|
|
20231212,144300,710730,15000,15000,15000,15000,0
|
|
20231212,144200,710730,15000,15000,15000,15000,0
|
|
20231212,144100,710730,15000,15000,15000,15000,0
|
|
20231212,144000,710730,15000,15000,15000,15000,0
|
|
20231212,143900,710730,15000,15000,15000,15000,0
|
|
20231212,143800,710730,15000,15000,15000,15000,0
|
|
20231212,143700,710730,15000,15000,15000,15000,0
|
|
20231212,143600,710730,15000,15000,15000,15000,0
|
|
20231212,143500,710730,15000,15000,15000,15000,0
|
|
20231212,143400,710730,15000,15000,15000,15000,0
|
|
20231212,143300,710730,15000,15000,15000,15000,0
|
|
20231212,143200,710730,15000,15000,15000,15000,0
|
|
20231212,143100,710730,15000,15000,15000,15000,0
|
|
20231212,143000,710730,15000,15000,15000,15000,0
|
|
20231212,142900,710730,15000,15000,15000,15000,0
|
|
20231212,142800,710730,15000,15000,15000,15000,0
|
|
20231212,142700,710730,15000,15000,15000,15000,0
|
|
20231212,142600,710730,15000,15000,15000,15000,0
|
|
20231212,142500,710730,15000,15000,15000,15000,0
|
|
20231212,142400,710730,15000,15000,15000,15000,0
|
|
20231212,142300,710730,15000,15000,15000,15000,0
|
|
20231212,142200,710730,15000,15000,15000,15000,0
|
|
20231212,142100,710730,15000,15000,15000,15000,0
|
|
20231212,142000,710730,15000,15000,15000,15000,0
|
|
20231212,141900,710730,15000,15000,15000,15000,0
|
|
20231212,141800,710730,15000,15000,15000,15000,0
|
|
20231212,141700,710730,15000,15000,15000,15000,0
|
|
20231212,141600,710730,15000,15000,15000,15000,0
|
|
20231212,141500,710730,15000,15000,15000,15000,0
|
|
20231212,141400,710730,15000,15000,15000,15000,0
|
|
20231212,141300,710730,15000,15000,15000,15000,0
|
|
20231212,141200,710730,15000,15000,15000,15000,0
|
|
20231212,141100,710730,15000,15000,15000,15000,0
|
|
20231212,141000,710730,15000,15000,15000,15000,0
|
|
20231212,140900,710730,15000,15000,15000,15000,0
|
|
20231212,140800,710730,15000,15000,15000,15000,0
|
|
20231212,140700,710730,15000,15000,15000,15000,0
|
|
20231212,140600,710730,15000,15000,15000,15000,0
|
|
20231212,140500,710730,15000,15000,15000,15000,0
|
|
20231212,140400,710730,15000,15000,15000,15000,0
|
|
20231212,140300,710730,15000,15000,15000,15000,0
|
|
20231212,140200,710730,15000,15000,15000,15000,0
|
|
20231212,140100,710730,15000,15000,15000,15000,0
|
|
20231212,140000,710730,15000,15000,15000,15000,0
|
|
20231212,135900,710730,15000,15000,15000,15000,0
|
|
20231212,135800,710730,15000,15000,15000,15000,0
|
|
20231212,135700,710730,15000,15000,15000,15000,0
|
|
20231212,135600,710730,15000,15000,15000,15000,0
|
|
20231212,135500,710730,15000,15000,15000,15000,0
|
|
20231212,135400,710730,15000,15000,15000,15000,0
|
|
20231212,135300,710730,15000,15000,15000,15000,0
|
|
20231212,135200,710730,15000,15000,15000,15000,0
|
|
20231212,135100,710730,15000,15000,15000,15000,0
|
|
20231212,135000,710730,15000,15000,15000,15000,0
|
|
20231212,134900,710730,15000,15000,15000,15000,0
|
|
20231212,134800,710730,15000,15000,15000,15000,0
|
|
20231212,134700,710730,15000,15000,15000,15000,0
|
|
20231212,134600,710730,15000,15000,15000,15000,0
|
|
20231212,134500,710730,15000,15000,15000,15000,0
|
|
20231212,134400,710730,15000,15000,15000,15000,0
|
|
20231212,134300,710730,15000,15000,15000,15000,0
|
|
20231212,134200,710730,15000,15000,15000,15000,0
|
|
20231212,134100,710730,15000,15000,15000,15000,0
|
|
20231212,134000,710730,15000,15000,15000,15000,0
|
|
20231212,133900,710730,15000,15000,15000,15000,0
|
|
20231212,133800,710730,15000,15000,15000,15000,0
|
|
20231212,133700,710730,15000,15000,15000,15000,0
|
|
20231212,133600,710730,15000,15000,15000,15000,0
|
|
20231212,133500,710730,15000,15000,15000,15000,0
|
|
20231212,133400,710730,15000,15000,15000,15000,0
|
|
20231212,133300,710730,15000,15000,15000,15000,0
|
|
20231212,133200,710730,15000,15000,15000,15000,0
|
|
20231212,133100,710730,15000,15000,15000,15000,0
|
|
20231212,133000,710730,15000,15000,15000,15000,0
|
|
20231212,132900,710730,15000,15000,15000,15000,0
|
|
20231212,132800,710730,15000,15000,15000,15000,0
|
|
20231212,132700,710730,15000,15000,15000,15000,0
|
|
20231212,132600,710730,15000,15000,15000,15000,0
|
|
20231212,132500,710730,15000,15000,15000,15000,0
|
|
20231212,132400,710730,15000,15000,15000,15000,0
|
|
20231212,132300,710730,15000,15000,15000,15000,0
|
|
20231212,132200,710730,15000,15000,15000,15000,0
|
|
20231212,132100,710730,15000,15000,15000,15000,0
|
|
20231212,132000,710730,15000,15000,15000,15000,0
|
|
20231212,131900,710730,15000,15000,15000,15000,0
|
|
20231212,131800,710730,15000,15000,15000,15000,0
|
|
20231212,131700,710730,15000,15000,15000,15000,0
|
|
20231212,131600,710730,15000,15000,15000,15000,0
|
|
20231212,131500,710730,15000,15000,15000,15000,0
|
|
20231212,131400,710730,15000,15000,15000,15000,0
|
|
20231212,131300,710730,15000,15000,15000,15000,0
|
|
20231212,131200,710730,15000,15000,15000,15000,0
|
|
20231212,131100,710730,15000,15000,15000,15000,0
|
|
20231212,131000,710730,15000,15000,15000,15000,0
|
|
20231212,130900,710730,15000,15000,15000,15000,0
|
|
20231212,130800,710730,15000,15000,15000,15000,0
|
|
20231212,130700,710730,15000,15000,15000,15000,0
|
|
20231212,130600,710730,15000,15000,15000,15000,0
|
|
20231212,130500,710730,15000,15000,15000,15000,0
|
|
20231212,130400,710730,15000,15000,15000,15000,0
|
|
20231212,130300,710730,15000,15000,15000,15000,0
|
|
20231212,130200,710730,15000,15000,15000,15000,0
|
|
20231212,130100,710730,15000,15000,15000,15000,0
|
|
20231212,130000,710730,15000,15000,15000,15000,0
|
|
20231212,125900,710730,15000,15000,15000,15000,0
|
|
20231212,125800,710730,15000,15000,15000,15000,0
|
|
20231212,125700,710730,15000,15000,15000,15000,0
|
|
20231212,125600,710730,15000,15000,15000,15000,0
|
|
20231212,125500,710730,15000,15000,15000,15000,0
|
|
20231212,125400,710730,15000,15000,15000,15000,0
|
|
20231212,125300,710730,15000,15000,15000,15000,0
|
|
20231212,125200,710730,15000,15000,15000,15000,0
|
|
20231212,125100,710730,15000,15000,15000,15000,0
|
|
20231212,125000,710730,15000,15000,15000,15000,0
|
|
20231212,124900,710730,15000,15000,15000,15000,0
|
|
20231212,124800,710730,15000,15000,15000,15000,0
|
|
20231212,124700,710730,15000,15000,15000,15000,0
|
|
20231212,124600,710730,15000,15000,15000,15000,0
|
|
20231212,124500,710730,15000,15000,15000,15000,0
|
|
20231212,124400,710730,15000,15000,15000,15000,0
|
|
20231212,124300,710730,15000,15000,15000,15000,0
|
|
20231212,124200,710730,15000,15000,15000,15000,0
|
|
20231212,124100,710730,15000,15000,15000,15000,0
|
|
20231212,124000,710730,15000,15000,15000,15000,0
|
|
20231212,123900,710730,15000,15000,15000,15000,0
|
|
20231212,123800,710730,15000,15000,15000,15000,0
|
|
20231212,123700,710730,15000,15000,15000,15000,0
|
|
20231212,123600,710730,15000,15000,15000,15000,0
|
|
20231212,123500,710730,15000,15000,15000,15000,0
|
|
20231212,123400,710730,15000,15000,15000,15000,0
|
|
20231212,123300,710730,15000,15000,15000,15000,0
|
|
20231212,123200,710730,15000,15000,15000,15000,0
|
|
20231212,123100,710730,15000,15000,15000,15000,0
|
|
20231212,123000,710730,15000,15000,15000,15000,0
|
|
20231212,122900,710730,15000,15000,15000,15000,0
|
|
20231212,122800,710730,15000,15000,15000,15000,0
|
|
20231212,122700,710730,15000,15000,15000,15000,0
|
|
20231212,122600,710730,15000,15000,15000,15000,0
|
|
20231212,122500,710730,15000,15000,15000,15000,0
|
|
20231212,122400,710730,15000,15000,15000,15000,0
|
|
20231212,122300,710730,15000,14990,15000,14990,2
|
|
20231212,122200,680740,12340,12340,12340,12340,0
|
|
20231212,122100,680740,12340,12340,12340,12340,0
|
|
20231212,122000,680740,12340,12340,12340,12340,0
|
|
20231212,121900,680740,12340,12340,12340,12340,0
|
|
20231212,121800,680740,12340,12340,12340,12340,0
|
|
20231212,121700,680740,12340,12340,12340,12340,0
|
|
20231212,121600,680740,12340,12340,12340,12340,0
|
|
20231212,121500,680740,12340,12340,12340,12340,0
|
|
20231212,121400,680740,12340,12340,12340,12340,0
|
|
20231212,121300,680740,12340,12340,12340,12340,0
|
|
20231212,121200,680740,12340,12340,12340,12340,0
|
|
20231212,121100,680740,12340,12340,12340,12340,0
|
|
20231212,121000,680740,12340,12340,12340,12340,0
|
|
20231212,120900,680740,12340,12340,12340,12340,0
|
|
20231212,120800,680740,12340,12340,12340,12340,0
|
|
20231212,120700,680740,12340,12340,12340,12340,0
|
|
20231212,120600,680740,12340,12340,12340,12340,0
|
|
20231212,120500,680740,12340,12340,12340,12340,0
|
|
20231212,120400,680740,12340,12340,12340,12340,0
|
|
20231212,120300,680740,12340,12340,12340,12340,0
|
|
20231212,120200,680740,12340,12340,12340,12340,0
|
|
20231212,120100,680740,12340,12340,12340,12340,0
|
|
20231212,120000,680740,12340,12340,12340,12340,0
|
|
20231212,115900,680740,12340,12340,12340,12340,0
|
|
20231212,115800,680740,12340,12340,12340,12340,0
|
|
20231212,115700,680740,12340,12340,12340,12340,0
|
|
20231212,115600,680740,12340,12340,12340,12340,0
|
|
20231212,115500,680740,12340,12340,12340,12340,0
|
|
20231212,115400,680740,12340,12340,12340,12340,0
|
|
20231212,115300,680740,12340,12340,12340,12340,0
|
|
20231212,115200,680740,12340,12340,12340,12340,0
|
|
20231212,115100,680740,12340,12340,12340,12340,0
|
|
20231212,115000,680740,12340,12340,12340,12340,0
|
|
20231212,114900,680740,12340,12340,12340,12340,0
|
|
20231212,114800,680740,12340,12340,12340,12340,0
|
|
20231212,114700,680740,12340,12340,12340,12340,0
|
|
20231212,114600,680740,12340,12340,12340,12340,0
|
|
20231212,114500,680740,12340,12340,12340,12340,0
|
|
20231212,114400,680740,12340,12340,12340,12340,0
|
|
20231212,114300,680740,12340,12340,12340,12340,0
|
|
20231212,114200,680740,12340,12340,12340,12340,0
|
|
20231212,114100,680740,12340,12340,12340,12340,0
|
|
20231212,114000,680740,12340,12340,12340,12340,0
|
|
20231212,113900,680740,12340,12340,12340,12340,0
|
|
20231212,113800,680740,12340,14000,14000,12340,50
|
|
20231212,113700,60000,14500,14500,14500,14500,0
|
|
20231212,113600,60000,14500,14500,14500,14500,0
|
|
20231212,113500,60000,14500,14500,14500,14500,0
|
|
20231212,113400,60000,14500,14500,14500,14500,0
|
|
20231212,113300,60000,14500,14500,14500,14500,0
|
|
20231212,113200,60000,14500,14500,14500,14500,0
|
|
20231212,113100,60000,14500,14500,14500,14500,0
|
|
20231212,113000,60000,14500,14500,14500,14500,0
|
|
20231212,112900,60000,14500,14500,14500,14500,0
|
|
20231212,112800,60000,14500,14500,14500,14500,0
|
|
20231212,112700,60000,14500,14500,14500,14500,0
|
|
20231212,112600,60000,14500,14500,14500,14500,0
|
|
20231212,112500,60000,14500,14500,14500,14500,0
|
|
20231212,112400,60000,14500,14500,14500,14500,0
|
|
20231212,112300,60000,14500,14500,14500,14500,0
|
|
20231212,112200,60000,14500,14500,14500,14500,0
|
|
20231212,112100,60000,14500,14500,14500,14500,0
|
|
20231212,112000,60000,14500,14500,14500,14500,0
|
|
20231212,111900,60000,14500,14500,14500,14500,0
|
|
20231212,111800,60000,14500,14500,14500,14500,0
|
|
20231212,111700,60000,14500,14500,14500,14500,0
|
|
20231212,111600,60000,14500,14500,14500,14500,0
|
|
20231212,111500,60000,14500,14500,14500,14500,0
|
|
20231212,111400,60000,14500,14500,14500,14500,0
|
|
20231212,111300,60000,14500,14500,14500,14500,0
|
|
20231212,111200,60000,14500,14500,14500,14500,0
|
|
20231212,111100,60000,14500,14500,14500,14500,0
|
|
20231212,111000,60000,14500,14500,14500,14500,0
|
|
20231212,110900,60000,14500,14500,14500,14500,0
|
|
20231212,110800,60000,14500,14500,14500,14500,0
|
|
20231212,110700,60000,14500,14500,14500,14500,0
|
|
20231212,110600,60000,14500,14500,14500,14500,0
|
|
20231212,110500,60000,14500,14500,14500,14500,0
|
|
20231212,110400,60000,14500,14500,14500,14500,0
|
|
20231212,110300,60000,14500,14500,14500,14500,0
|
|
20231212,110200,60000,14500,14500,14500,14500,0
|
|
20231212,110100,60000,14500,14500,14500,14500,0
|
|
20231212,110000,60000,14500,14500,14500,14500,0
|
|
20231212,105900,60000,14500,14500,14500,14500,0
|
|
20231212,105800,60000,14500,14500,14500,14500,0
|
|
20231212,105700,60000,14500,14500,14500,14500,0
|
|
20231212,105600,60000,14500,14500,14500,14500,0
|
|
20231212,105500,60000,14500,14500,14500,14500,0
|
|
20231212,105400,60000,14500,14500,14500,14500,0
|
|
20231212,105300,60000,14500,14500,14500,14500,0
|
|
20231212,105200,60000,14500,14500,14500,14500,0
|
|
20231212,105100,60000,14500,14500,14500,14500,0
|
|
20231212,105000,60000,14500,14500,14500,14500,0
|
|
20231212,104900,60000,14500,14500,14500,14500,0
|
|
20231212,104800,60000,14500,14500,14500,14500,0
|
|
20231212,104700,60000,14500,14500,14500,14500,0
|
|
20231212,104600,60000,14500,14500,14500,14500,0
|
|
20231212,104500,60000,14500,14500,14500,14500,0
|
|
20231212,104400,60000,14500,14500,14500,14500,0
|
|
20231212,104300,60000,14500,14500,14500,14500,0
|
|
20231212,104200,60000,14500,14500,14500,14500,0
|
|
20231212,104100,60000,14500,14500,14500,14500,0
|
|
20231212,104000,60000,14500,14500,14500,14500,0
|
|
20231212,103900,60000,14500,14500,14500,14500,0
|
|
20231212,103800,60000,14500,14500,14500,14500,0
|
|
20231212,103700,60000,14500,14500,14500,14500,0
|
|
20231212,103600,60000,14500,14500,14500,14500,0
|
|
20231212,103500,60000,14500,14500,14500,14500,0
|
|
20231212,103400,60000,14500,14500,14500,14500,0
|
|
20231212,103300,60000,14500,14500,14500,14500,0
|
|
20231212,103200,60000,14500,14500,14500,14500,0
|
|
20231212,103100,60000,14500,14500,14500,14500,0
|
|
20231212,103000,60000,14500,14500,14500,14500,0
|
|
20231212,102900,60000,14500,14500,14500,14500,0
|
|
20231212,102800,60000,14500,14500,14500,14500,0
|
|
20231212,102700,60000,14500,14500,14500,14500,0
|
|
20231212,102600,60000,14500,14500,14500,14500,0
|
|
20231212,102500,60000,14500,14500,14500,14500,0
|
|
20231212,102400,60000,14500,14500,14500,14500,0
|
|
20231212,102300,60000,14500,14500,14500,14500,0
|
|
20231212,102200,60000,14500,14500,14500,14500,0
|
|
20231212,102100,60000,14500,14500,14500,14500,0
|
|
20231212,102000,60000,14500,14500,14500,14500,0
|
|
20231212,101900,60000,14500,14500,14500,14500,0
|
|
20231212,101800,60000,14500,14500,14500,14500,0
|
|
20231212,101700,60000,14500,14500,14500,14500,1
|
|
20231212,101600,45500,15000,15000,15000,15000,1
|
|
20231212,101500,30500,15500,15500,15500,15500,0
|
|
20231212,101400,30500,15500,15500,15500,15500,0
|
|
20231212,101300,30500,15500,15500,15500,15500,0
|
|
20231212,101200,30500,15500,15500,15500,15500,0
|
|
20231212,101100,30500,15500,15500,15500,15500,0
|
|
20231212,101000,30500,15500,15500,15500,15500,0
|
|
20231212,100900,30500,15500,15500,15500,15500,0
|
|
20231212,100800,30500,15500,15500,15500,15500,0
|
|
20231212,100700,30500,15500,15500,15500,15500,0
|
|
20231212,100600,30500,15500,15500,15500,15500,0
|
|
20231212,100500,30500,15500,15500,15500,15500,0
|
|
20231212,100400,30500,15500,15500,15500,15500,0
|
|
20231212,100300,30500,15500,15500,15500,15500,0
|
|
20231212,100200,30500,15500,15500,15500,15500,0
|
|
20231212,100100,30500,15500,15500,15500,15500,0
|
|
20231212,100000,30500,15500,15500,15500,15500,0
|
|
20231212,095900,30500,15500,15500,15500,15500,0
|
|
20231212,095800,30500,15500,15500,15500,15500,0
|
|
20231212,095700,30500,15500,15500,15500,15500,0
|
|
20231212,095600,30500,15500,15500,15500,15500,0
|
|
20231212,095500,30500,15500,15500,15500,15500,0
|
|
20231212,095400,30500,15500,15500,15500,15500,0
|
|
20231212,095300,30500,15500,15500,15500,15500,0
|
|
20231212,095200,30500,15500,15500,15500,15500,0
|
|
20231212,095100,30500,15500,15500,15500,15500,0
|
|
20231212,095000,30500,15500,15500,15500,15500,0
|
|
20231212,094900,30500,15500,15500,15500,15500,0
|
|
20231212,094800,30500,15500,15500,15500,15500,0
|
|
20231212,094700,30500,15500,15500,15500,15500,0
|
|
20231212,094600,30500,15500,15500,15500,15500,0
|
|
20231212,094500,30500,15500,15500,15500,15500,0
|
|
20231212,094400,30500,15500,15500,15500,15500,0
|
|
20231212,094300,30500,15500,15500,15500,15500,0
|
|
20231212,094200,30500,15500,15500,15500,15500,0
|
|
20231212,094100,30500,15500,15500,15500,15500,0
|
|
20231212,094000,30500,15500,15500,15500,15500,0
|
|
20231212,093900,30500,15500,15500,15500,15500,0
|
|
20231212,093800,30500,15500,15500,15500,15500,0
|
|
20231212,093700,30500,15500,15500,15500,15500,0
|
|
20231212,093600,30500,15500,15500,15500,15500,0
|
|
20231212,093500,30500,15500,15500,15500,15500,0
|
|
20231212,093400,30500,15500,15500,15500,15500,0
|
|
20231212,093300,30500,15500,15500,15500,15500,0
|
|
20231212,093200,30500,15500,15500,15500,15500,0
|
|
20231212,093100,30500,15500,15500,15500,15500,0
|
|
20231212,093000,30500,15500,15500,15500,15500,0
|
|
20231212,092900,30500,15500,15500,15500,15500,0
|
|
20231212,092800,30500,15500,15500,15500,15500,0
|
|
20231212,092700,30500,15500,15500,15500,15500,0
|
|
20231212,092600,30500,15500,15500,15500,15500,0
|
|
20231212,092500,30500,15500,15500,15500,15500,0
|
|
20231212,092400,30500,15500,15500,15500,15500,0
|
|
20231212,092300,30500,15500,15500,15500,15500,0
|
|
20231212,092200,30500,15500,15500,15500,15500,0
|
|
20231212,092100,30500,15500,15500,15500,15500,0
|
|
20231212,092000,30500,15500,15500,15500,15500,0
|
|
20231212,091900,30500,15500,15500,15500,15500,0
|
|
20231212,091800,30500,15500,15500,15500,15500,0
|
|
20231212,091700,30500,15500,15500,15500,15500,0
|
|
20231212,091600,30500,15500,15500,15500,15500,0
|
|
20231212,091500,30500,15500,15500,15500,15500,0
|
|
20231212,091400,30500,15500,15500,15500,15500,0
|
|
20231212,091300,30500,15500,15500,15500,15500,0
|
|
20231212,091200,30500,15500,15500,15500,15500,1
|
|
20231212,091100,15000,15000,15000,15000,15000,0
|
|
20231212,091000,15000,15000,15000,15000,15000,0
|
|
20231212,090900,15000,15000,15000,15000,15000,0
|
|
20231212,090800,15000,15000,15000,15000,15000,0
|
|
20231212,090700,15000,15000,15000,15000,15000,0
|
|
20231212,090600,15000,15000,15000,15000,15000,0
|
|
20231212,090500,15000,15000,15000,15000,15000,1
|
|
20231212,090400,0,14500,14500,14500,14500,0
|
|
20231212,090300,0,14500,14500,14500,14500,0
|
|
20231212,090200,0,14500,14500,14500,14500,0
|
|
20231212,090100,0,14500,14500,14500,14500,0
|
|
20231212,090000,0,14500,14500,14500,14500,0
|